Dati storici H and R Block - HRB

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	52,55	53,53	51,35	52,20	1.273.674	0,98	1,86%
1 Mese	52,93	55,87	51,195	53,58	1.276.395	0,60	1,13%
3 Mesi	59,33	59,38	51,195	54,38	1.179.145	-5,80	-9,78%
6 Mesi	63,75	65,08	51,195	58,41	1.256.422	-10,22	-16,03%
1 Anno	48,90	68,45	45,87	55,75	1.201.098	4,63	9,47%
3 Anni	23,25	68,45	23,03	41,70	1.558.365	30,28	130,24%
5 Anni	22,97	68,45	11,2901	29,13	2.031.442	30,56	133,04%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
25 Feb 2025	53,53	1,26	2,41%	52,42	53,79	52,13	1.381.659
22 Feb 2025	52,27	-0,15	-0,29%	52,76	53,00	51,84	1.327.178
21 Feb 2025	52,42	-0,02	-0,04%	52,44	52,84	52,12	1.144.984
20 Feb 2025	52,44	0,66	1,27%	51,76	52,69	51,59	1.125.767
19 Feb 2025	51,78	-0,82	-1,56%	52,55	52,55	51,35	1.496.768
15 Feb 2025	52,60	0,27	0,52%	52,45	53,1889	52,385	1.218.929
14 Feb 2025	52,33	0,84	1,63%	51,92	52,43	51,5606	1.115.780
13 Feb 2025	51,49	-0,94	-1,79%	52,02	52,28	51,26	1.066.505
12 Feb 2025	52,43	-0,16	-0,30%	52,59	52,59	51,9333	1.189.025
11 Feb 2025	52,59	-0,63	-1,18%	53,22	53,45	52,55	962.973
08 Feb 2025	53,22	-0,98	-1,81%	54,41	54,48	53,115	1.288.959
07 Feb 2025	54,20	-0,17	-0,31%	54,73	54,81	53,72	1.297.840
06 Feb 2025	54,37	-0,06	-0,11%	51,63	54,40	51,195	2.149.124
05 Feb 2025	54,43	-1,33	-2,39%	55,13	55,74	54,41	1.494.373
04 Feb 2025	55,76	0,45	0,81%	54,49	55,87	53,80	1.541.182
01 Feb 2025	55,31	-0,12	-0,22%	55,16	55,75	54,57	1.579.756
31 Gen 2025	55,43	0,89	1,63%	54,79	55,55	54,27	1.176.978
30 Gen 2025	54,54	0,27	0,50%	54,33	54,64	53,92	1.098.264
29 Gen 2025	54,27	-0,13	-0,24%	54,08	55,11	54,08	1.174.987
28 Gen 2025	54,40	1,49	2,82%	52,93	54,41	52,90	858.250