|
 H&R Block - [Ticker: HRB] |     | | Última Transacción | 27,980 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,970 (+1,040%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 28,130 | Mínimo | 27,120 | | Volumen | 3.715.426 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 24,450 x 2.100 - 24,460 x 600 | Yield | | | Cierre Anterior | 27,010 | PER | 0,00% | | Apertura | 27,270 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para HRB desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 40,33 | 2.113.600 | 40,35 | 39,45 | 39,84 | 00:00:00 | | 2001-12-04 | 40,41 | 2.402.000 | 41,02 | 40,14 | 40,40 | 00:00:00 | | 2001-12-05 | 41,00 | 2.464.000 | 41,42 | 40,78 | 41,15 | 00:00:00 | | 2001-12-06 | 41,25 | 1.187.600 | 41,67 | 40,75 | 41,12 | 00:00:00 | | 2001-12-07 | 41,25 | 968.400 | 41,38 | 40,76 | 41,35 | 00:00:00 | | 2001-12-10 | 40,80 | 1.141.800 | 41,25 | 40,60 | 41,06 | 00:00:00 | | 2001-12-11 | 40,86 | 1.006.800 | 40,96 | 40,50 | 40,95 | 00:00:00 | | 2001-12-12 | 40,90 | 1.213.000 | 41,08 | 40,42 | 40,95 | 00:00:00 | | 2001-12-13 | 40,70 | 759.400 | 41,00 | 40,45 | 40,75 | 00:00:00 | | 2001-12-14 | 39,90 | 2.189.600 | 40,75 | 39,70 | 40,65 | 00:00:00 | | 2001-12-17 | 40,00 | 2.060.800 | 40,40 | 39,85 | 40,23 | 00:00:00 | | 2001-12-18 | 41,34 | 1.764.200 | 41,75 | 40,40 | 40,50 | 00:00:00 | | 2001-12-19 | 42,59 | 2.041.000 | 42,88 | 41,17 | 41,44 | 00:00:00 | | 2001-12-20 | 42,03 | 1.045.600 | 42,73 | 41,82 | 42,30 | 00:00:00 | | 2001-12-21 | 42,60 | 1.561.200 | 42,60 | 41,82 | 42,25 | 00:00:00 | | 2001-12-24 | 42,81 | 540.200 | 43,09 | 42,40 | 42,40 | 00:00:00 | | 2001-12-26 | 42,99 | 1.160.000 | 43,54 | 42,80 | 42,80 | 00:00:00 | | 2001-12-27 | 44,62 | 3.121.200 | 44,83 | 42,99 | 42,99 | 00:00:00 | | 2001-12-28 | 45,05 | 3.336.400 | 46,37 | 44,56 | 44,62 | 00:00:00 | | 2001-12-31 | 44,70 | 1.988.400 | 45,33 | 44,65 | 45,00 | 00:00:00 | | 2002-01-02 | 43,69 | 1.929.400 | 45,25 | 43,24 | 44,90 | 00:00:00 | | 2002-01-03 | 42,98 | 2.747.800 | 43,80 | 42,60 | 43,69 | 00:00:00 | | 2002-01-04 | 42,89 | 3.521.200 | 43,41 | 42,75 | 43,35 | 00:00:00 | | 2002-01-07 | 42,75 | 2.453.200 | 43,05 | 42,60 | 42,98 | 00:00:00 | | 2002-01-08 | 43,90 | 3.517.200 | 44,20 | 42,73 | 42,75 | 00:00:00 | | 2002-01-09 | 43,10 | 2.192.800 | 44,70 | 43,04 | 43,75 | 00:00:00 | | 2002-01-10 | 42,20 | 3.210.000 | 43,62 | 41,75 | 43,10 | 00:00:00 | | 2002-01-11 | 42,35 | 1.587.400 | 42,67 | 41,90 | 42,40 | 00:00:00 | | 2002-01-14 | 41,83 | 1.198.600 | 42,35 | 41,64 | 42,10 | 00:00:00 | | 2002-01-15 | 42,73 | 2.347.000 | 43,09 | 41,40 | 41,80 | 00:00:00 | | 2002-01-16 | 42,48 | 913.800 | 43,05 | 42,21 | 42,45 | 00:00:00 | | 2002-01-17 | 43,54 | 1.921.200 | 43,85 | 42,52 | 42,58 | 00:00:00 | | 2002-01-18 | 44,45 | 2.078.600 | 44,60 | 43,20 | 43,20 | 00:00:00 | | 2002-01-22 | 45,09 | 2.935.400 | 45,65 | 44,60 | 44,85 | 00:00:00 | | 2002-01-23 | 46,25 | 2.812.600 | 46,40 | 44,78 | 45,05 | 00:00:00 | | 2002-01-24 | 46,00 | 2.723.600 | 46,60 | 45,05 | 46,35 | 00:00:00 | | 2002-01-25 | 46,26 | 1.703.400 | 46,91 | 45,90 | 46,00 | 00:00:00 | | 2002-01-28 | 45,95 | 1.449.000 | 46,70 | 45,66 | 46,25 | 00:00:00 | | 2002-01-29 | 45,62 | 1.815.000 | 46,35 | 45,05 | 45,95 | 00:00:00 | | 2002-01-30 | 45,56 | 1.897.400 | 45,64 | 44,28 | 45,50 | 00:00:00 | | 2002-01-31 | 46,26 | 1.622.200 | 46,50 | 45,25 | 45,56 | 00:00:00 | | 2002-02-01 | 46,26 | 1.745.000 | 46,69 | 45,95 | 46,40 | 00:00:00 | | 2002-02-04 | 45,85 | 1.447.800 | 46,45 | 44,90 | 46,15 | 00:00:00 | | 2002-02-05 | 46,50 | 1.732.600 | 47,10 | 45,50 | 45,79 | 00:00:00 | | 2002-02-06 | 46,95 | 1.579.600 | 47,33 | 46,01 | 46,50 | 00:00:00 | | 2002-02-07 | 46,79 | 1.450.000 | 47,88 | 46,46 | 46,90 | 00:00:00 | | 2002-02-08 | 47,24 | 1.348.800 | 47,55 | 46,69 | 46,69 | 00:00:00 | | 2002-02-11 | 47,44 | 1.033.600 | 47,62 | 46,87 | 47,45 | 00:00:00 | | 2002-02-12 | 47,15 | 1.011.600 | 47,55 | 46,75 | 47,55 | 00:00:00 | | 2002-02-13 | 47,29 | 1.016.600 | 47,56 | 46,95 | 47,25 | 00:00:00 | | 2002-02-14 | 46,73 | 1.408.400 | 47,73 | 46,65 | 47,40 | 00:00:00 | | 2002-02-15 | 46,53 | 1.218.400 | 46,80 | 46,16 | 46,60 | 00:00:00 | | 2002-02-19 | 46,98 | 2.232.000 | 47,49 | 46,65 | 46,65 | 00:00:00 | | 2002-02-20 | 49,10 | 2.540.400 | 49,13 | 46,95 | 47,05 | 00:00:00 | | 2002-02-21 | 49,00 | 2.696.600 | 49,73 | 48,69 | 49,00 | 00:00:00 | | 2002-02-22 | 48,73 | 1.487.200 | 49,58 | 48,25 | 48,92 | 00:00:00 | | 2002-02-25 | 50,78 | 3.015.400 | 51,25 | 48,75 | 48,75 | 00:00:00 | | 2002-02-26 | 50,06 | 3.410.400 | 51,46 | 49,90 | 50,90 | 00:00:00 | | 2002-02-27 | 50,25 | 2.071.400 | 50,88 | 49,30 | 50,80 | 00:00:00 | | 2002-02-28 | 50,45 | 3.583.800 | 51,40 | 49,93 | 51,00 | 00:00:00 | | 2002-03-01 | 50,00 | 2.631.000 | 51,00 | 49,86 | 50,50 | 00:00:00 | | 2002-03-04 | 50,32 | 3.002.400 | 50,68 | 50,00 | 50,25 | 00:00:00 | | 2002-03-05 | 49,61 | 1.886.800 | 50,56 | 49,58 | 50,40 | 00:00:00 | | 2002-03-06 | 49,45 | 2.367.800 | 49,85 | 49,22 | 49,62 | 00:00:00 | | 2002-03-07 | 47,40 | 4.079.000 | 49,51 | 47,22 | 49,50 | 00:00:00 | | 2002-03-08 | 46,55 | 5.356.000 | 48,25 | 45,17 | 47,65 | 00:00:00 | | 2002-03-11 | 46,55 | 3.150.000 | 46,74 | 45,86 | 45,86 | 00:00:00 | | 2002-03-12 | 46,53 | 1.923.800 | 46,89 | 45,84 | 46,45 | 00:00:00 | | 2002-03-13 | 46,95 | 2.058.000 | 47,20 | 46,28 | 46,53 | 00:00:00 | | 2002-03-14 | 47,04 | 1.787.000 | 47,35 | 46,65 | 47,00 | 00:00:00 | | 2002-03-15 | 45,31 | 4.785.000 | 47,48 | 45,19 | 47,04 | 00:00:00 | | 2002-03-18 | 44,40 | 6.239.200 | 45,70 | 42,95 | 45,40 | 00:00:00 | | 2002-03-19 | 44,48 | 4.477.400 | 44,50 | 44,00 | 44,05 | 00:00:00 | | 2002-03-20 | 44,34 | 3.329.200 | 44,67 | 44,06 | 44,35 | 00:00:00 | | 2002-03-21 | 44,70 | 2.355.400 | 44,75 | 43,30 | 44,15 | 00:00:00 | | 2002-03-22 | 45,23 | 2.529.400 | 45,42 | 44,20 | 44,60 | 00:00:00 | | 2002-03-25 | 44,01 | 1.879.800 | 45,12 | 44,01 | 45,10 | 00:00:00 | | 2002-03-26 | 43,99 | 2.132.600 | 45,02 | 43,81 | 44,00 | 00:00:00 | | 2002-03-27 | 44,25 | 1.572.800 | 44,33 | 43,69 | 44,01 | 00:00:00 | | 2002-03-28 | 44,45 | 1.801.600 | 44,93 | 44,10 | 44,50 | 00:00:00 | | 2002-04-01 | 43,07 | 2.730.600 | 44,20 | 42,90 | 44,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
