|
 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 | | 2006-05-17 | 23,68 | 350.500 | 25,00 | 23,20 | 23,10 | 00:00:00 | | 2006-05-18 | 23,40 | 112.500 | 24,60 | 23,20 | 24,30 | 00:00:00 | | 2006-05-19 | 23,20 | 958.500 | 24,40 | 22,90 | 24,00 | 00:00:00 | | 2006-05-22 | 21,40 | 634.000 | 22,60 | 20,60 | 22,60 | 00:00:00 | | 2006-05-23 | 21,40 | 1.179.500 | 23,00 | 20,90 | 23,00 | 00:00:00 | | 2006-05-24 | 20,60 | 963.500 | 21,10 | 19,70 | 21,10 | 00:00:00 | | 2006-05-25 | 21,38 | 1.182.000 | 21,50 | 21,00 | 21,00 | 00:00:00 | | 2006-05-26 | 23,00 | 1.483.000 | 23,00 | 21,60 | 21,80 | 00:00:00 | | 2006-05-29 | 24,00 | 99.500 | 24,00 | 23,20 | 23,20 | 00:00:00 | | 2006-05-30 | 22,60 | 1.050.000 | 23,88 | 22,50 | 23,40 | 00:00:00 | | 2006-05-31 | 23,60 | 2.147.500 | 23,58 | 22,83 | 23,10 | 00:00:00 | | 2006-06-01 | 23,96 | 710.500 | 23,96 | 22,80 | 23,60 | 00:00:00 | | 2006-06-02 | 25,00 | 458.000 | 25,00 | 23,80 | 23,71 | 00:00:00 | | 2006-06-05 | 23,99 | 256.500 | 25,20 | 23,60 | 25,20 | 00:00:00 | | 2006-06-06 | 23,62 | 324.000 | 24,20 | 22,60 | 24,20 | 00:00:00 | | 2006-06-07 | 22,80 | 420.000 | 25,12 | 22,40 | 23,56 | 00:00:00 | | 2006-06-08 | 22,00 | 1.510.500 | 22,60 | 21,00 | 22,60 | 00:00:00 | | 2006-06-09 | 22,00 | 447.000 | 22,50 | 21,81 | 22,25 | 00:00:00 | | 2006-06-12 | 21,20 | 343.000 | 21,96 | 20,87 | 21,96 | 00:00:00 | | 2006-06-13 | 20,20 | 830.000 | 21,79 | 18,92 | 21,79 | 00:00:00 | | 2006-06-14 | 19,20 | 1.745.500 | 20,88 | 18,40 | 20,20 | 00:00:00 | | 2006-06-15 | 19,20 | 0 | 19,20 | 19,20 | 19,20 | 00:00:00 | | 2006-06-16 | 20,31 | 698.000 | 20,80 | 19,80 | 20,20 | 00:00:00 | | 2006-06-19 | 20,85 | 1.108.500 | 20,98 | 20,00 | 20,60 | 00:00:00 | | 2006-06-20 | 21,35 | 1.344.500 | 21,78 | 20,58 | 20,62 | 00:00:00 | | 2006-06-21 | 20,92 | 364.500 | 21,80 | 20,70 | 21,60 | 00:00:00 | | 2006-06-22 | 21,50 | 477.500 | 21,79 | 21,02 | 21,30 | 00:00:00 | | 2006-06-23 | 22,00 | 256.500 | 22,40 | 21,20 | 21,30 | 00:00:00 | | 2006-06-26 | 21,60 | 123.000 | 22,74 | 21,60 | 22,00 | 00:00:00 | | 2006-06-27 | 21,00 | 524.000 | 21,80 | 21,00 | 21,80 | 00:00:00 | | 2006-06-28 | 21,00 | 792.500 | 21,79 | 20,80 | 21,20 | 00:00:00 | | 2006-06-29 | 21,80 | 680.500 | 21,90 | 20,40 | 21,10 | 00:00:00 | | 2006-06-30 | 23,29 | 345.000 | 23,40 | 22,00 | 22,00 | 00:00:00 | | 2006-07-03 | 25,80 | 668.000 | 25,96 | 23,62 | 23,79 | 00:00:00 | | 2006-07-04 | 24,74 | 134.500 | 25,30 | 24,44 | 25,30 | 00:00:00 | | 2006-07-05 | 23,40 | 1.971.000 | 24,74 | 23,01 | 24,74 | 00:00:00 | | 2006-07-06 | 23,98 | 820.500 | 24,19 | 23,40 | 23,60 | 00:00:00 | | 2006-07-07 | 24,00 | 690.500 | 24,58 | 23,43 | 24,20 | 00:00:00 | | 2006-07-10 | 24,01 | 466.500 | 24,80 | 23,60 | 23,60 | 00:00:00 | | 2006-07-11 | 24,24 | 416.500 | 24,76 | 23,80 | 24,01 | 00:00:00 | | 2006-07-12 | 24,00 | 352.500 | 24,60 | 23,97 | 24,60 | 00:00:00 | | 2006-07-13 | 22,71 | 498.000 | 24,40 | 22,60 | 23,80 | 00:00:00 | | 2006-07-14 | 22,30 | 81.000 | 23,00 | 22,20 | 23,00 | 00:00:00 | | 2006-07-17 | 21,50 | 201.000 | 22,70 | 21,00 | 22,40 | 00:00:00 | | 2006-07-18 | 21,63 | 845.500 | 22,20 | 21,40 | 21,60 | 00:00:00 | | 2006-07-19 | 22,00 | 636.500 | 22,90 | 22,00 | 22,18 | 00:00:00 | | 2006-07-20 | 22,40 | 751.000 | 22,60 | 22,14 | 22,40 | 00:00:00 | | 2006-07-21 | 22,02 | 185.500 | 22,42 | 22,02 | 22,42 | 00:00:00 | | 2006-07-24 | 21,82 | 254.000 | 22,60 | 21,82 | 22,30 | 00:00:00 | | 2006-07-25 | 22,20 | 693.000 | 22,59 | 21,60 | 21,88 | 00:00:00 | | 2006-07-26 | 22,60 | 1.021.000 | 22,60 | 22,20 | 22,60 | 00:00:00 | | 2006-07-27 | 23,71 | 520.000 | 24,20 | 22,70 | 22,70 | 00:00:00 | | 2006-07-28 | 24,50 | 173.500 | 24,78 | 23,30 | 23,84 | 00:00:00 | | 2006-07-31 | 25,20 | 384.500 | 25,20 | 23,61 | 24,50 | 00:00:00 | | 2006-08-01 | 23,40 | 1.713.000 | 25,40 | 23,40 | 25,40 | 00:00:00 | | 2006-08-02 | 23,90 | 441.500 | 23,90 | 23,34 | 23,40 | 00:00:00 | | 2006-08-03 | 24,80 | 721.500 | 25,20 | 23,50 | 23,60 | 00:00:00 | | 2006-08-04 | 25,04 | 549.500 | 25,73 | 24,21 | 25,44 | 00:00:00 | | 2006-08-07 | 24,16 | 231.500 | 25,39 | 23,78 | 25,39 | 00:00:00 | | 2006-08-08 | 25,30 | 564.500 | 25,70 | 24,17 | 24,17 | 00:00:00 | | 2006-08-09 | 25,20 | 345.500 | 26,20 | 25,20 | 25,50 | 00:00:00 | | 2006-08-10 | 24,86 | 543.500 | 25,20 | 24,60 | 25,00 | 00:00:00 | | 2006-08-11 | 25,00 | 462.500 | 25,20 | 24,41 | 24,41 | 00:00:00 | | 2006-08-14 | 24,90 | 279.500 | 25,36 | 24,79 | 25,33 | 00:00:00 | | 2006-08-15 | 25,10 | 482.000 | 25,30 | 24,40 | 25,19 | 00:00:00 | | 2006-08-16 | 26,24 | 414.000 | 26,24 | 25,00 | 25,20 | 00:00:00 | | 2006-08-17 | 25,90 | 310.500 | 26,80 | 25,01 | 26,24 | 00:00:00 | | 2006-08-18 | 25,58 | 316.500 | 26,00 | 24,68 | 25,89 | 00:00:00 | | 2006-08-21 | 25,00 | 355.500 | 25,50 | 25,00 | 25,40 | 00:00:00 | | 2006-08-22 | 24,61 | 191.500 | 25,30 | 24,40 | 25,10 | 00:00:00 | | 2006-08-23 | 24,40 | 252.500 | 24,80 | 24,04 | 24,60 | 00:00:00 | | 2006-08-24 | 24,40 | 552.000 | 25,40 | 23,66 | 24,52 | 00:00:00 | | 2006-08-25 | 24,60 | 448.000 | 25,14 | 24,00 | 24,58 | 00:00:00 | | 2006-08-28 | 25,10 | 187.000 | 25,29 | 24,30 | 24,30 | 00:00:00 | | 2006-08-29 | 25,40 | 229.500 | 25,95 | 24,90 | 25,20 | 00:00:00 | | 2006-08-30 | 25,20 | 425.000 | 25,80 | 24,81 | 25,60 | 00:00:00 | | 2006-08-31 | 25,52 | 347.000 | 26,38 | 24,92 | 25,30 | 00:00:00 | | 2006-09-01 | 26,01 | 213.500 | 26,58 | 25,73 | 26,00 | 00:00:00 | | 2006-09-04 | 26,50 | 216.000 | 27,00 | 26,00 | 26,10 | 00:00:00 | | 2006-09-05 | 25,90 | 155.500 | 26,84 | 25,90 | 26,24 | 00:00:00 | | 2006-09-06 | 25,00 | 247.500 | 26,00 | 25,00 | 26,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
