Mercados españoles cerrados

H&R Block, Inc. (HRB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,00+0,33 (+1,77%)
Al cierre: 1:02PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 nov. 202018,5919,0418,5919,0019,001.013.400
25 nov. 202019,2019,2018,6018,6718,671.962.900
24 nov. 202018,5319,2918,4119,1819,182.573.400
23 nov. 202018,1918,4817,9918,3318,331.795.800
20 nov. 202017,8918,0017,7417,9317,931.522.300
19 nov. 202018,3418,4417,8818,0718,071.585.400
18 nov. 202018,3518,7718,1818,4318,432.330.700
17 nov. 202017,4618,3617,3118,2818,283.106.500
16 nov. 202017,8217,9517,2017,6217,624.663.900
13 nov. 202017,3317,5017,2217,4617,461.813.500
12 nov. 202017,7117,7917,0517,2017,202.126.200
11 nov. 202018,1518,1917,8017,8817,882.741.500
10 nov. 202018,4418,5618,0018,0418,042.562.400
09 nov. 202018,7319,3618,3118,3418,342.506.600
06 nov. 202017,8817,9617,3717,5017,501.472.800
05 nov. 202017,3017,9017,2317,8517,854.050.000
04 nov. 202017,3417,7717,1717,2217,222.844.600
03 nov. 202017,3217,9017,2717,5817,582.137.100
02 nov. 202017,4417,6317,0217,0617,063.047.400
30 oct. 202017,6617,9517,1717,2617,263.362.100
29 oct. 202017,0117,9016,9017,7817,782.707.400
28 oct. 202017,6517,7817,0517,0517,052.580.200
27 oct. 202018,2418,3817,9017,9617,962.061.500
26 oct. 202018,1818,4318,0518,3818,383.089.400
23 oct. 202018,7618,8218,3818,4018,402.758.600
22 oct. 202018,2218,7218,0718,6818,682.420.100
21 oct. 202017,8818,2917,7818,1518,152.154.900
20 oct. 202017,9718,3017,7917,9617,962.823.000
19 oct. 202017,5717,8217,4617,6717,674.121.700
16 oct. 202017,4917,7217,4317,4417,442.853.900
15 oct. 202017,3517,6917,3217,4717,472.659.900
14 oct. 202017,3917,7817,3717,4617,462.405.100
13 oct. 202017,6517,9817,5417,5617,563.167.500
12 oct. 202017,4017,9417,3517,6817,683.096.200
09 oct. 202017,8017,8517,4117,4117,412.327.700
08 oct. 202017,3617,7717,2917,7317,732.942.800
07 oct. 202017,0517,3817,0417,2417,243.087.000
06 oct. 202016,7817,1716,7416,8016,803.261.200
05 oct. 202016,5416,8216,5416,6416,643.436.400
02 oct. 202016,3016,6716,3016,4916,493.356.100
01 oct. 202016,3516,6816,2216,6616,664.280.300
30 sept. 202016,3016,6016,2816,2916,294.005.400
29 sept. 202015,7516,3415,7516,2016,204.590.500
28 sept. 202015,4616,0315,4315,8115,815.140.500
25 sept. 202014,8315,4814,8315,2915,294.293.600
24 sept. 202014,4114,9714,2414,9214,925.300.600
23 sept. 202014,3414,5914,2014,4814,485.220.300
22 sept. 202014,2314,5514,0414,2014,209.378.300
21 sept. 202013,6414,4313,5114,1814,189.252.000
18 sept. 202014,9914,9913,7813,9013,9047.106.300
17 sept. 202014,7015,0014,5714,9914,995.740.000
16 sept. 202014,7615,2414,7314,8914,895.377.400
15 sept. 202014,7114,8914,3914,7014,705.605.400
14 sept. 202015,0615,3114,7014,7214,724.383.800
11 sept. 202014,7315,1914,5514,9914,994.798.400
10 sept. 202015,0815,2014,6114,7114,714.199.000
10 sept. 20200.26 Dividendo
09 sept. 202015,7615,8015,3015,3315,074.638.300
08 sept. 202015,2715,7815,0815,4215,165.725.100
04 sept. 202015,1615,4415,0015,1514,894.238.800
03 sept. 202015,0415,4714,8615,0414,784.399.000
02 sept. 202014,2715,0213,8314,7914,545.895.200
01 sept. 202014,3614,6614,2514,6314,384.616.400
31 ago. 202015,0715,0714,4514,5014,253.595.800
28 ago. 202014,8014,9414,4214,8914,642.430.300
27 ago. 202014,3114,8014,2714,7614,512.259.000
26 ago. 202014,6814,7614,2514,2614,021.927.000
25 ago. 202014,9015,0314,4814,7214,471.714.800
24 ago. 202014,7015,0014,3514,8714,621.956.500
21 ago. 202014,3314,9314,3314,6214,372.353.700
20 ago. 202014,6014,6814,3014,3414,101.969.900
19 ago. 202014,8115,0814,7214,7514,501.490.900
18 ago. 202015,1015,1414,8514,9214,671.363.200
17 ago. 202015,1015,2514,7015,1414,882.189.600
14 ago. 202014,7915,3014,6915,1114,851.400.200
13 ago. 202015,0515,2314,7814,8814,631.904.900
12 ago. 202015,6315,7115,0115,1414,882.253.900
11 ago. 202015,7415,9815,4415,4915,232.023.200
10 ago. 202015,3415,5215,1615,4515,192.212.000
07 ago. 202014,7015,4014,4715,3515,093.349.000
06 ago. 202014,1114,9214,1114,8014,553.060.400
05 ago. 202014,0014,1913,8314,1713,934.173.200
04 ago. 202013,9714,1913,8513,9013,664.734.200
03 ago. 202014,5314,5714,0214,0413,804.219.100
31 jul. 202014,8014,9714,3914,5014,257.431.200
30 jul. 202014,8014,9614,5614,8514,602.267.800
29 jul. 202014,9815,3014,7214,9414,693.286.700
28 jul. 202014,7815,0814,6114,7914,542.557.800
27 jul. 202014,5814,8514,4714,8214,572.297.400
24 jul. 202014,6014,8214,4614,6514,402.264.800
23 jul. 202014,2814,7514,2114,5514,302.029.900
22 jul. 202014,2814,4214,2014,3614,123.054.300
21 jul. 202014,3014,7714,2914,3714,132.929.900
20 jul. 202014,5614,7014,0614,1413,903.299.900
17 jul. 202014,9915,1014,5414,7414,493.323.800
16 jul. 202015,1515,3114,7914,9514,703.163.200
15 jul. 202014,2015,3514,1715,2615,004.899.700
14 jul. 202014,0014,1213,5413,6113,383.943.100
13 jul. 202014,0914,4513,8614,0913,853.315.700
10 jul. 202013,1714,0113,1713,9613,723.075.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...