|
 LOJAS RENNER-ON - [Ticker: LREN3.SA] |     | | Última Transacción | 39,070 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.10 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 39,520 | Mínimo | 38,910 | | Volumen | 409.600 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 34,570 x 0 - 34,590 x 0 | Yield | | | Cierre Anterior | 39,170 | PER | 0,00% | | Apertura | 39,200 | 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 LREN3.SA desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-25 | 18,30 | 0 | 18,30 | 18,30 | 18,30 | 00:00:00 | | 2006-01-26 | 18,40 | 1.013.500 | 18,40 | 18,10 | 18,30 | 00:00:00 | | 2006-01-27 | 19,20 | 482.500 | 19,20 | 18,40 | 18,80 | 00:00:00 | | 2006-01-30 | 18,90 | 998.000 | 19,40 | 18,60 | 19,40 | 00:00:00 | | 2006-01-31 | 18,80 | 880.500 | 18,94 | 18,43 | 18,70 | 00:00:00 | | 2006-02-01 | 18,80 | 633.500 | 18,80 | 18,60 | 18,80 | 00:00:00 | | 2006-02-02 | 18,10 | 299.000 | 18,79 | 17,80 | 18,79 | 00:00:00 | | 2006-02-03 | 17,80 | 694.500 | 18,42 | 17,00 | 17,00 | 00:00:00 | | 2006-02-06 | 18,70 | 504.500 | 18,80 | 17,60 | 17,88 | 00:00:00 | | 2006-02-07 | 18,80 | 531.500 | 18,90 | 18,40 | 18,80 | 00:00:00 | | 2006-02-08 | 19,71 | 552.000 | 19,71 | 18,78 | 18,78 | 00:00:00 | | 2006-02-09 | 20,20 | 1.664.000 | 21,20 | 19,60 | 20,60 | 00:00:00 | | 2006-02-10 | 19,90 | 923.000 | 21,40 | 19,90 | 20,80 | 00:00:00 | | 2006-02-13 | 19,20 | 375.500 | 20,38 | 19,00 | 20,38 | 00:00:00 | | 2006-02-14 | 18,90 | 780.500 | 19,78 | 18,20 | 19,60 | 00:00:00 | | 2006-02-15 | 20,00 | 412.500 | 20,38 | 18,32 | 19,06 | 00:00:00 | | 2006-02-16 | 20,20 | 850.500 | 20,80 | 19,60 | 20,40 | 00:00:00 | | 2006-02-17 | 21,50 | 949.000 | 21,80 | 20,50 | 20,60 | 00:00:00 | | 2006-02-20 | 22,40 | 193.500 | 22,44 | 21,80 | 21,80 | 00:00:00 | | 2006-02-21 | 22,40 | 357.500 | 22,74 | 22,00 | 22,20 | 00:00:00 | | 2006-02-22 | 22,18 | 649.500 | 22,40 | 21,10 | 22,40 | 00:00:00 | | 2006-02-23 | 23,40 | 695.000 | 23,63 | 22,00 | 22,10 | 00:00:00 | | 2006-02-24 | 23,39 | 45.500 | 23,55 | 23,20 | 23,55 | 00:00:00 | | 2006-02-27 | 23,39 | 0 | 23,39 | 23,39 | 23,39 | 00:00:00 | | 2006-02-28 | 23,43 | 0 | 23,43 | 23,43 | 23,43 | 00:00:00 | | 2006-03-01 | 23,60 | 708.500 | 24,36 | 23,30 | 23,43 | 00:00:00 | | 2006-03-02 | 22,60 | 590.000 | 24,00 | 22,40 | 23,80 | 00:00:00 | | 2006-03-03 | 22,00 | 429.000 | 23,00 | 21,70 | 21,70 | 00:00:00 | | 2006-03-06 | 21,80 | 200.500 | 22,44 | 21,02 | 22,44 | 00:00:00 | | 2006-03-07 | 20,70 | 795.500 | 21,80 | 20,02 | 21,80 | 00:00:00 | | 2006-03-08 | 22,00 | 565.500 | 22,00 | 20,40 | 20,40 | 00:00:00 | | 2006-03-09 | 21,52 | 365.500 | 22,10 | 21,52 | 22,00 | 00:00:00 | | 2006-03-10 | 21,00 | 436.000 | 21,90 | 20,60 | 21,90 | 00:00:00 | | 2006-03-13 | 21,40 | 424.500 | 21,58 | 20,90 | 21,20 | 00:00:00 | | 2006-03-14 | 21,40 | 1.403.500 | 21,80 | 21,22 | 21,75 | 00:00:00 | | 2006-03-15 | 21,42 | 1.252.000 | 22,00 | 21,08 | 21,40 | 00:00:00 | | 2006-03-16 | 21,60 | 695.000 | 22,36 | 21,60 | 22,20 | 00:00:00 | | 2006-03-17 | 22,00 | 847.500 | 22,00 | 20,80 | 22,00 | 00:00:00 | | 2006-03-20 | 23,00 | 759.500 | 23,20 | 21,60 | 22,00 | 00:00:00 | | 2006-03-21 | 23,52 | 594.000 | 24,00 | 22,80 | 23,60 | 00:00:00 | | 2006-03-22 | 23,60 | 1.010.000 | 23,70 | 23,20 | 23,59 | 00:00:00 | | 2006-03-23 | 23,20 | 353.000 | 24,00 | 22,90 | 24,00 | 00:00:00 | | 2006-03-24 | 23,60 | 452.000 | 23,80 | 22,80 | 23,59 | 00:00:00 | | 2006-03-27 | 24,00 | 253.500 | 24,00 | 23,20 | 24,00 | 00:00:00 | | 2006-03-28 | 23,58 | 121.000 | 24,00 | 23,20 | 24,00 | 00:00:00 | | 2006-03-29 | 23,60 | 145.000 | 23,60 | 23,42 | 23,50 | 00:00:00 | | 2006-03-30 | 23,60 | 246.500 | 24,00 | 23,38 | 24,00 | 00:00:00 | | 2006-03-31 | 23,60 | 301.000 | 23,78 | 23,50 | 23,60 | 00:00:00 | | 2006-04-03 | 23,94 | 1.109.500 | 24,40 | 23,60 | 23,90 | 00:00:00 | | 2006-04-04 | 24,80 | 737.000 | 25,20 | 24,00 | 24,80 | 00:00:00 | | 2006-04-05 | 24,00 | 351.000 | 25,20 | 24,00 | 24,80 | 00:00:00 | | 2006-04-06 | 23,94 | 491.000 | 24,60 | 23,60 | 24,80 | 00:00:00 | | 2006-04-07 | 23,60 | 407.500 | 24,20 | 23,46 | 24,18 | 00:00:00 | | 2006-04-10 | 24,00 | 289.500 | 24,10 | 23,41 | 23,80 | 00:00:00 | | 2006-04-11 | 23,40 | 212.500 | 24,00 | 23,00 | 24,00 | 00:00:00 | | 2006-04-12 | 23,60 | 169.500 | 23,60 | 23,20 | 23,50 | 00:00:00 | | 2006-04-13 | 23,40 | 298.000 | 23,60 | 23,20 | 23,60 | 00:00:00 | | 2006-04-14 | 23,40 | 0 | 23,40 | 23,40 | 23,40 | 00:00:00 | | 2006-04-17 | 23,64 | 359.000 | 23,80 | 23,22 | 23,39 | 00:00:00 | | 2006-04-18 | 23,60 | 512.500 | 23,96 | 23,40 | 23,96 | 00:00:00 | | 2006-04-19 | 22,80 | 392.000 | 23,94 | 22,68 | 23,94 | 00:00:00 | | 2006-04-20 | 22,80 | 672.500 | 23,19 | 22,70 | 23,19 | 00:00:00 | | 2006-04-21 | 22,80 | 0 | 22,80 | 22,80 | 22,80 | 00:00:00 | | 2006-04-24 | 22,80 | 533.500 | 23,07 | 22,60 | 22,60 | 00:00:00 | | 2006-04-25 | 22,80 | 308.000 | 23,00 | 22,40 | 23,00 | 00:00:00 | | 2006-04-26 | 22,80 | 456.500 | 23,00 | 22,60 | 22,88 | 00:00:00 | | 2006-04-27 | 23,00 | 281.500 | 23,00 | 22,78 | 22,78 | 00:00:00 | | 2006-04-28 | 23,90 | 755.500 | 23,98 | 22,80 | 23,00 | 00:00:00 | | 2006-05-01 | 23,90 | 0 | 23,90 | 23,90 | 23,90 | 00:00:00 | | 2006-05-02 | 25,40 | 819.000 | 25,60 | 23,80 | 23,90 | 00:00:00 | | 2006-05-03 | 25,70 | 983.500 | 25,80 | 24,70 | 25,36 | 00:00:00 | | 2006-05-04 | 25,72 | 1.016.500 | 26,18 | 25,60 | 25,60 | 00:00:00 | | 2006-05-05 | 26,00 | 1.095.000 | 26,40 | 25,20 | 25,83 | 00:00:00 | | 2006-05-08 | 25,52 | 495.500 | 26,40 | 25,52 | 25,90 | 00:00:00 | | 2006-05-09 | 25,00 | 589.500 | 26,00 | 24,78 | 26,00 | 00:00:00 | | 2006-05-10 | 25,56 | 423.000 | 25,56 | 25,20 | 25,48 | 00:00:00 | | 2006-05-11 | 24,20 | 1.195.500 | 26,20 | 24,00 | 25,80 | 00:00:00 | | 2006-05-12 | 24,70 | 491.500 | 24,70 | 23,12 | 24,55 | 00:00:00 | | 2006-05-15 | 25,40 | 420.000 | 26,00 | 24,40 | 24,42 | 00:00:00 | | 2006-05-16 | 24,40 | 365.000 | 25,39 | 24,10 | 25,00 | 00:00:00 | | 2006-05-17 | 23,68 | 350.500 | 25,00 | 23,20 | 23,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
