|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 44,38 | 6.070.600 | 45,00 | 39,75 | 39,75 | 00:00:00 | | 2002-07-25 | 44,50 | 3.719.800 | 44,80 | 43,40 | 44,48 | 00:00:00 | | 2002-07-26 | 44,00 | 2.970.000 | 45,25 | 43,35 | 44,75 | 00:00:00 | | 2002-07-29 | 46,80 | 3.035.600 | 46,94 | 44,74 | 45,00 | 00:00:00 | | 2002-07-30 | 46,10 | 2.861.000 | 47,00 | 45,01 | 46,80 | 00:00:00 | | 2002-07-31 | 48,28 | 3.061.400 | 49,00 | 45,88 | 46,20 | 00:00:00 | | 2002-08-01 | 47,68 | 2.418.000 | 49,00 | 47,08 | 48,40 | 00:00:00 | | 2002-08-02 | 46,92 | 1.833.200 | 47,72 | 46,47 | 47,60 | 00:00:00 | | 2002-08-05 | 45,50 | 1.841.000 | 46,40 | 45,49 | 46,25 | 00:00:00 | | 2002-08-06 | 47,50 | 3.489.200 | 48,29 | 46,33 | 46,70 | 00:00:00 | | 2002-08-07 | 46,99 | 3.299.600 | 48,95 | 46,74 | 48,70 | 00:00:00 | | 2002-08-08 | 49,39 | 2.825.400 | 49,70 | 46,90 | 47,05 | 00:00:00 | | 2002-08-09 | 48,15 | 2.639.600 | 49,36 | 47,90 | 49,00 | 00:00:00 | | 2002-08-12 | 48,48 | 1.886.800 | 48,50 | 47,30 | 48,15 | 00:00:00 | | 2002-08-13 | 48,15 | 1.689.400 | 49,26 | 47,90 | 48,40 | 00:00:00 | | 2002-08-14 | 48,26 | 3.554.800 | 48,59 | 47,14 | 48,15 | 00:00:00 | | 2002-08-15 | 49,00 | 3.235.800 | 49,45 | 48,05 | 48,51 | 00:00:00 | | 2002-08-16 | 50,70 | 3.733.400 | 51,13 | 48,66 | 49,00 | 00:00:00 | | 2002-08-19 | 51,35 | 2.734.800 | 51,47 | 50,00 | 50,74 | 00:00:00 | | 2002-08-20 | 53,15 | 5.058.000 | 53,25 | 50,95 | 51,10 | 00:00:00 | | 2002-08-21 | 51,70 | 3.929.800 | 53,50 | 51,20 | 53,48 | 00:00:00 | | 2002-08-22 | 52,65 | 2.622.400 | 52,68 | 51,48 | 51,85 | 00:00:00 | | 2002-08-23 | 51,30 | 1.812.600 | 52,65 | 51,29 | 52,65 | 00:00:00 | | 2002-08-26 | 51,01 | 2.382.200 | 51,82 | 50,37 | 51,55 | 00:00:00 | | 2002-08-27 | 50,89 | 2.019.000 | 51,88 | 50,55 | 51,25 | 00:00:00 | | 2002-08-28 | 50,00 | 7.177.000 | 51,80 | 49,32 | 51,50 | 00:00:00 | | 2002-08-29 | 50,00 | 5.614.600 | 50,25 | 49,75 | 49,90 | 00:00:00 | | 2002-08-30 | 48,90 | 3.841.400 | 50,14 | 48,80 | 49,75 | 00:00:00 | | 2002-09-03 | 49,17 | 7.916.000 | 49,40 | 47,55 | 47,60 | 00:00:00 | | 2002-09-04 | 51,20 | 5.570.800 | 51,28 | 49,21 | 49,30 | 00:00:00 | | 2002-09-05 | 51,84 | 4.794.400 | 52,19 | 50,05 | 50,25 | 00:00:00 | | 2002-09-06 | 50,91 | 4.302.200 | 52,45 | 50,76 | 52,10 | 00:00:00 | | 2002-09-09 | 51,20 | 2.852.600 | 51,69 | 50,05 | 50,45 | 00:00:00 | | 2002-09-10 | 51,70 | 2.724.400 | 51,77 | 50,50 | 51,00 | 00:00:00 | | 2002-09-11 | 51,30 | 1.828.600 | 52,50 | 51,21 | 52,45 | 00:00:00 | | 2002-09-12 | 51,60 | 3.204.200 | 51,89 | 50,66 | 50,90 | 00:00:00 | | 2002-09-13 | 51,24 | 1.825.200 | 51,56 | 50,91 | 51,20 | 00:00:00 | | 2002-09-16 | 50,80 | 2.594.200 | 51,16 | 50,50 | 51,00 | 00:00:00 | | 2002-09-17 | 49,45 | 3.452.000 | 51,10 | 49,42 | 51,05 | 00:00:00 | | 2002-09-18 | 50,15 | 4.049.800 | 50,76 | 48,42 | 49,05 | 00:00:00 | | 2002-09-19 | 48,44 | 3.882.600 | 50,15 | 48,43 | 50,15 | 00:00:00 | | 2002-09-20 | 45,50 | 13.275.000 | 49,15 | 44,82 | 49,15 | 00:00:00 | | 2002-09-23 | 47,22 | 6.885.800 | 47,50 | 44,75 | 45,30 | 00:00:00 | | 2002-09-24 | 46,99 | 4.189.200 | 47,35 | 46,09 | 46,95 | 00:00:00 | | 2002-09-25 | 44,48 | 13.730.200 | 46,99 | 42,69 | 46,99 | 00:00:00 | | 2002-09-26 | 42,25 | 18.478.600 | 44,49 | 40,78 | 44,49 | 00:00:00 | | 2002-09-27 | 41,63 | 6.353.000 | 43,26 | 41,50 | 42,00 | 00:00:00 | | 2002-09-30 | 42,01 | 5.339.000 | 42,29 | 40,48 | 41,63 | 00:00:00 | | 2002-10-01 | 43,00 | 4.934.000 | 43,16 | 41,91 | 42,60 | 00:00:00 | | 2002-10-02 | 42,92 | 5.392.200 | 44,95 | 42,08 | 43,01 | 00:00:00 | | 2002-10-03 | 41,48 | 4.272.000 | 43,65 | 41,45 | 43,10 | 00:00:00 | | 2002-10-04 | 40,62 | 4.462.200 | 42,10 | 40,00 | 41,60 | 00:00:00 | | 2002-10-07 | 41,33 | 3.966.200 | 41,71 | 40,18 | 40,59 | 00:00:00 | | 2002-10-08 | 41,65 | 4.752.000 | 42,50 | 40,15 | 41,15 | 00:00:00 | | 2002-10-09 | 37,45 | 13.106.800 | 40,60 | 37,30 | 40,60 | 00:00:00 | | 2002-10-10 | 38,57 | 7.935.200 | 39,11 | 36,39 | 37,46 | 00:00:00 | | 2002-10-11 | 41,70 | 6.087.400 | 42,49 | 39,99 | 40,25 | 00:00:00 | | 2002-10-14 | 42,51 | 3.536.000 | 43,00 | 40,98 | 41,40 | 00:00:00 | | 2002-10-15 | 45,51 | 7.012.800 | 46,00 | 44,35 | 44,40 | 00:00:00 | | 2002-10-16 | 44,00 | 4.756.600 | 45,52 | 43,24 | 45,52 | 00:00:00 | | 2002-10-17 | 44,87 | 3.879.400 | 46,25 | 44,79 | 45,95 | 00:00:00 | | 2002-10-18 | 44,51 | 3.345.600 | 45,22 | 44,13 | 44,80 | 00:00:00 | | 2002-10-21 | 45,30 | 3.669.600 | 45,80 | 43,57 | 44,30 | 00:00:00 | | 2002-10-22 | 46,22 | 3.575.400 | 46,32 | 44,75 | 45,00 | 00:00:00 | | 2002-10-23 | 45,65 | 3.305.200 | 46,06 | 44,66 | 45,70 | 00:00:00 | | 2002-10-24 | 42,75 | 5.041.200 | 46,00 | 42,54 | 45,53 | 00:00:00 | | 2002-10-25 | 43,89 | 4.278.600 | 43,97 | 42,08 | 42,50 | 00:00:00 | | 2002-10-28 | 44,20 | 3.591.200 | 45,07 | 43,89 | 45,00 | 00:00:00 | | 2002-10-29 | 43,65 | 2.870.400 | 44,55 | 43,04 | 44,50 | 00:00:00 | | 2002-10-30 | 44,04 | 2.539.600 | 44,25 | 43,32 | 44,05 | 00:00:00 | | 2002-10-31 | 44,38 | 2.261.200 | 44,75 | 44,00 | 44,04 | 00:00:00 | | 2002-11-01 | 40,95 | 16.012.200 | 44,39 | 38,00 | 44,39 | 00:00:00 | | 2002-11-04 | 40,18 | 7.209.800 | 41,88 | 39,40 | 41,20 | 00:00:00 | | 2002-11-05 | 39,85 | 3.514.600 | 40,59 | 39,30 | 40,25 | 00:00:00 | | 2002-11-06 | 41,00 | 3.250.800 | 41,19 | 39,80 | 40,25 | 00:00:00 | | 2002-11-07 | 35,35 | 21.339.200 | 41,01 | 34,27 | 41,01 | 00:00:00 | | 2002-11-08 | 32,10 | 21.919.400 | 33,90 | 30,75 | 33,00 | 00:00:00 | | 2002-11-11 | 33,63 | 7.407.400 | 34,47 | 31,71 | 32,20 | 00:00:00 | | 2002-11-12 | 32,19 | 21.071.800 | 34,10 | 29,00 | 33,65 | 00:00:00 | | 2002-11-13 | 30,74 | 7.132.400 | 31,35 | 30,10 | 31,00 | 00:00:00 | | 2002-11-14 | 32,95 | 6.513.800 | 33,50 | 31,99 | 32,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
