|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 43,07 | 2.730.600 | 44,20 | 42,90 | 44,20 | 00:00:00 | | 2002-04-02 | 42,85 | 2.433.200 | 43,10 | 42,25 | 42,60 | 00:00:00 | | 2002-04-03 | 43,51 | 3.699.400 | 44,22 | 43,35 | 43,60 | 00:00:00 | | 2002-04-04 | 43,61 | 2.745.800 | 44,30 | 43,51 | 43,51 | 00:00:00 | | 2002-04-05 | 44,77 | 1.851.600 | 45,00 | 44,00 | 44,00 | 00:00:00 | | 2002-04-08 | 44,69 | 2.214.600 | 45,19 | 44,50 | 44,60 | 00:00:00 | | 2002-04-09 | 45,18 | 1.882.600 | 45,43 | 44,26 | 44,80 | 00:00:00 | | 2002-04-10 | 45,75 | 1.771.400 | 46,08 | 45,18 | 45,18 | 00:00:00 | | 2002-04-11 | 44,90 | 1.718.000 | 45,91 | 44,90 | 45,65 | 00:00:00 | | 2002-04-12 | 44,90 | 1.340.200 | 45,29 | 44,60 | 44,98 | 00:00:00 | | 2002-04-15 | 44,48 | 930.600 | 45,15 | 44,26 | 44,89 | 00:00:00 | | 2002-04-16 | 41,95 | 8.208.800 | 43,91 | 41,36 | 43,90 | 00:00:00 | | 2002-04-17 | 40,39 | 8.166.400 | 41,80 | 40,12 | 41,25 | 00:00:00 | | 2002-04-18 | 41,80 | 5.346.800 | 41,93 | 39,60 | 39,75 | 00:00:00 | | 2002-04-19 | 41,88 | 2.236.600 | 42,38 | 41,30 | 41,80 | 00:00:00 | | 2002-04-22 | 41,31 | 1.604.600 | 41,85 | 40,75 | 41,75 | 00:00:00 | | 2002-04-23 | 41,25 | 1.666.200 | 41,45 | 40,50 | 41,00 | 00:00:00 | | 2002-04-24 | 41,38 | 1.680.200 | 41,85 | 40,61 | 40,95 | 00:00:00 | | 2002-04-25 | 40,46 | 1.734.800 | 40,95 | 40,17 | 40,95 | 00:00:00 | | 2002-04-26 | 40,32 | 1.221.200 | 40,77 | 40,29 | 40,45 | 00:00:00 | | 2002-04-29 | 39,23 | 2.581.600 | 40,25 | 39,10 | 40,25 | 00:00:00 | | 2002-04-30 | 40,12 | 3.151.400 | 40,17 | 39,23 | 39,23 | 00:00:00 | | 2002-05-01 | 40,00 | 2.175.200 | 40,52 | 39,50 | 40,00 | 00:00:00 | | 2002-05-02 | 43,81 | 7.121.400 | 44,26 | 41,90 | 42,00 | 00:00:00 | | 2002-05-03 | 43,40 | 2.599.800 | 44,18 | 43,02 | 44,15 | 00:00:00 | | 2002-05-06 | 44,47 | 3.576.000 | 45,77 | 43,98 | 44,00 | 00:00:00 | | 2002-05-07 | 44,81 | 2.691.000 | 45,20 | 44,50 | 45,00 | 00:00:00 | | 2002-05-08 | 46,30 | 2.248.800 | 46,45 | 45,50 | 46,05 | 00:00:00 | | 2002-05-09 | 45,32 | 2.332.800 | 45,70 | 44,75 | 45,65 | 00:00:00 | | 2002-05-10 | 44,63 | 1.762.200 | 45,50 | 44,46 | 45,28 | 00:00:00 | | 2002-05-13 | 45,03 | 1.229.400 | 45,10 | 44,28 | 44,65 | 00:00:00 | | 2002-05-14 | 45,88 | 942.200 | 45,96 | 45,26 | 45,50 | 00:00:00 | | 2002-05-15 | 46,40 | 1.404.800 | 46,50 | 45,34 | 45,50 | 00:00:00 | | 2002-05-16 | 46,23 | 955.800 | 46,48 | 46,02 | 46,25 | 00:00:00 | | 2002-05-17 | 46,88 | 1.617.400 | 47,00 | 46,24 | 46,24 | 00:00:00 | | 2002-05-20 | 46,04 | 1.094.400 | 46,75 | 45,88 | 46,75 | 00:00:00 | | 2002-05-21 | 46,04 | 1.332.600 | 46,38 | 45,45 | 46,29 | 00:00:00 | | 2002-05-22 | 45,90 | 1.429.200 | 45,95 | 44,94 | 45,65 | 00:00:00 | | 2002-05-23 | 46,25 | 1.159.200 | 46,29 | 45,35 | 46,00 | 00:00:00 | | 2002-05-24 | 46,51 | 1.097.200 | 46,76 | 46,30 | 46,30 | 00:00:00 | | 2002-05-28 | 46,28 | 1.256.600 | 46,70 | 45,85 | 46,65 | 00:00:00 | | 2002-05-29 | 45,92 | 668.000 | 46,28 | 45,62 | 46,28 | 00:00:00 | | 2002-05-30 | 44,91 | 2.029.200 | 45,92 | 44,45 | 45,90 | 00:00:00 | | 2002-05-31 | 44,90 | 1.485.000 | 45,32 | 44,80 | 45,15 | 00:00:00 | | 2002-06-03 | 44,50 | 2.140.200 | 45,28 | 44,49 | 44,80 | 00:00:00 | | 2002-06-04 | 43,75 | 1.972.600 | 44,42 | 43,25 | 44,25 | 00:00:00 | | 2002-06-05 | 44,33 | 1.910.200 | 44,50 | 43,56 | 43,75 | 00:00:00 | | 2002-06-06 | 43,90 | 973.200 | 44,15 | 43,78 | 44,15 | 00:00:00 | | 2002-06-07 | 44,65 | 2.326.400 | 44,86 | 43,23 | 43,40 | 00:00:00 | | 2002-06-10 | 46,45 | 3.024.600 | 47,10 | 44,73 | 45,30 | 00:00:00 | | 2002-06-11 | 46,26 | 1.547.400 | 47,40 | 46,23 | 47,05 | 00:00:00 | | 2002-06-12 | 46,79 | 1.697.600 | 46,93 | 45,33 | 46,21 | 00:00:00 | | 2002-06-13 | 43,78 | 4.461.000 | 47,50 | 43,65 | 47,00 | 00:00:00 | | 2002-06-14 | 44,45 | 2.277.200 | 44,74 | 43,18 | 43,78 | 00:00:00 | | 2002-06-17 | 45,46 | 1.674.800 | 45,50 | 44,46 | 44,70 | 00:00:00 | | 2002-06-18 | 44,98 | 1.366.600 | 45,75 | 44,77 | 45,30 | 00:00:00 | | 2002-06-19 | 46,15 | 2.187.600 | 46,40 | 44,90 | 44,98 | 00:00:00 | | 2002-06-20 | 46,39 | 1.870.400 | 47,00 | 46,24 | 46,35 | 00:00:00 | | 2002-06-21 | 45,50 | 1.919.800 | 46,35 | 45,30 | 45,50 | 00:00:00 | | 2002-06-24 | 45,85 | 1.899.400 | 46,50 | 45,16 | 45,47 | 00:00:00 | | 2002-06-25 | 44,52 | 1.626.200 | 46,36 | 44,45 | 46,10 | 00:00:00 | | 2002-06-26 | 45,04 | 2.336.800 | 45,10 | 43,21 | 44,00 | 00:00:00 | | 2002-06-27 | 45,50 | 2.119.200 | 45,83 | 44,10 | 45,10 | 00:00:00 | | 2002-06-28 | 46,15 | 3.229.800 | 46,19 | 44,80 | 45,40 | 00:00:00 | | 2002-07-01 | 45,62 | 1.966.000 | 46,46 | 45,07 | 45,95 | 00:00:00 | | 2002-07-02 | 45,58 | 2.359.000 | 46,28 | 45,43 | 45,75 | 00:00:00 | | 2002-07-03 | 46,25 | 2.827.200 | 46,25 | 45,50 | 45,50 | 00:00:00 | | 2002-07-05 | 47,32 | 1.020.800 | 47,41 | 46,60 | 46,70 | 00:00:00 | | 2002-07-08 | 47,25 | 2.919.600 | 48,05 | 47,25 | 47,32 | 00:00:00 | | 2002-07-09 | 47,35 | 2.882.400 | 47,80 | 47,25 | 47,25 | 00:00:00 | | 2002-07-10 | 46,00 | 3.181.600 | 47,50 | 45,94 | 47,36 | 00:00:00 | | 2002-07-11 | 47,65 | 3.308.400 | 47,75 | 45,00 | 45,30 | 00:00:00 | | 2002-07-12 | 47,90 | 3.439.200 | 48,25 | 47,22 | 47,90 | 00:00:00 | | 2002-07-15 | 47,90 | 2.756.400 | 48,00 | 46,08 | 47,91 | 00:00:00 | | 2002-07-16 | 46,65 | 3.411.600 | 47,94 | 46,61 | 47,50 | 00:00:00 | | 2002-07-17 | 46,65 | 3.232.800 | 47,50 | 45,41 | 46,85 | 00:00:00 | | 2002-07-18 | 45,22 | 3.095.400 | 47,04 | 45,10 | 46,65 | 00:00:00 | | 2002-07-19 | 42,13 | 7.668.200 | 44,64 | 41,80 | 44,50 | 00:00:00 | | 2002-07-22 | 40,33 | 6.024.000 | 42,38 | 39,65 | 42,13 | 00:00:00 | | 2002-07-23 | 40,99 | 4.030.000 | 42,47 | 40,55 | 40,55 | 00:00:00 | | 2002-07-24 | 44,38 | 6.070.600 | 45,00 | 39,75 | 39,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
