|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-27 | 30,80 | 688.800 | 31,41 | 30,40 | 30,40 | 00:00:00 | | 2006-12-28 | 30,70 | 402.000 | 31,60 | 30,11 | 31,20 | 00:00:00 | | 2006-12-29 | 30,70 | 0 | 30,70 | 30,70 | 30,70 | 00:00:00 | | 2007-01-01 | 30,70 | 0 | 30,70 | 30,70 | 30,70 | 00:00:00 | | 2007-01-02 | 32,00 | 347.700 | 32,50 | 30,11 | 31,00 | 00:00:00 | | 2007-01-03 | 31,85 | 338.900 | 32,33 | 31,49 | 31,80 | 00:00:00 | | 2007-01-04 | 33,40 | 1.166.500 | 33,40 | 30,68 | 31,62 | 00:00:00 | | 2007-01-05 | 32,40 | 987.100 | 33,99 | 31,90 | 33,00 | 00:00:00 | | 2007-01-08 | 31,77 | 326.600 | 33,50 | 30,30 | 31,77 | 00:00:00 | | 2007-01-09 | 30,90 | 644.100 | 32,15 | 29,70 | 31,94 | 00:00:00 | | 2007-01-10 | 31,50 | 1.284.500 | 32,20 | 29,51 | 31,50 | 00:00:00 | | 2007-01-11 | 31,70 | 207.400 | 32,14 | 31,05 | 31,50 | 00:00:00 | | 2007-01-12 | 31,00 | 279.600 | 32,29 | 30,51 | 31,70 | 00:00:00 | | 2007-01-15 | 31,00 | 140.800 | 31,47 | 30,65 | 31,20 | 00:00:00 | | 2007-01-16 | 31,00 | 253.400 | 31,15 | 30,75 | 31,00 | 00:00:00 | | 2007-01-17 | 30,50 | 77.200 | 31,46 | 30,16 | 31,46 | 00:00:00 | | 2007-01-18 | 31,30 | 479.700 | 31,80 | 30,39 | 30,50 | 00:00:00 | | 2007-01-19 | 32,70 | 1.002.000 | 32,95 | 30,70 | 31,00 | 00:00:00 | | 2007-01-22 | 33,00 | 683.800 | 33,50 | 31,45 | 32,93 | 00:00:00 | | 2007-01-23 | 32,35 | 206.400 | 33,00 | 32,23 | 32,76 | 00:00:00 | | 2007-01-24 | 33,01 | 937.400 | 33,45 | 31,61 | 32,50 | 00:00:00 | | 2007-01-25 | 33,01 | 0 | 33,01 | 33,01 | 33,01 | 00:00:00 | | 2007-01-26 | 29,90 | 1.875.200 | 32,92 | 29,71 | 32,92 | 00:00:00 | | 2007-01-29 | 30,16 | 1.294.300 | 30,80 | 30,01 | 30,50 | 00:00:00 | | 2007-01-30 | 30,40 | 502.400 | 30,65 | 29,90 | 30,32 | 00:00:00 | | 2007-01-31 | 29,75 | 1.533.600 | 30,35 | 29,05 | 30,35 | 00:00:00 | | 2007-02-01 | 29,25 | 896.900 | 30,75 | 29,05 | 30,11 | 00:00:00 | | 2007-02-02 | 29,70 | 813.200 | 30,29 | 29,36 | 29,60 | 00:00:00 | | 2007-02-05 | 29,75 | 369.000 | 30,25 | 29,26 | 29,95 | 00:00:00 | | 2007-02-06 | 30,50 | 581.400 | 30,85 | 29,80 | 29,90 | 00:00:00 | | 2007-02-07 | 29,20 | 854.500 | 30,85 | 29,20 | 30,76 | 00:00:00 | | 2007-02-08 | 28,90 | 1.324.200 | 29,70 | 28,75 | 29,36 | 00:00:00 | | 2007-02-09 | 27,80 | 1.675.400 | 29,18 | 27,52 | 29,18 | 00:00:00 | | 2007-02-12 | 28,45 | 1.449.000 | 28,65 | 27,10 | 28,25 | 00:00:00 | | 2007-02-13 | 29,25 | 1.962.900 | 29,49 | 28,40 | 28,67 | 00:00:00 | | 2007-02-14 | 28,90 | 763.600 | 29,70 | 28,76 | 29,55 | 00:00:00 | | 2007-02-15 | 29,00 | 1.276.400 | 29,70 | 29,00 | 29,10 | 00:00:00 | | 2007-02-16 | 29,40 | 322.300 | 29,47 | 29,00 | 29,07 | 00:00:00 | | 2007-02-19 | 29,40 | 0 | 29,40 | 29,40 | 29,40 | 00:00:00 | | 2007-02-20 | 29,40 | 0 | 29,40 | 29,40 | 29,40 | 00:00:00 | | 2007-02-21 | 29,10 | 834.300 | 29,10 | 28,30 | 29,02 | 00:00:00 | | 2007-02-22 | 29,95 | 1.616.400 | 30,29 | 29,01 | 29,01 | 00:00:00 | | 2007-02-23 | 29,50 | 565.300 | 30,67 | 29,50 | 29,99 | 00:00:00 | | 2007-02-26 | 30,50 | 728.200 | 30,53 | 28,73 | 29,70 | 00:00:00 | | 2007-02-27 | 29,00 | 675.000 | 30,16 | 27,62 | 29,40 | 00:00:00 | | 2007-02-28 | 29,89 | 688.600 | 29,89 | 28,45 | 29,00 | 00:00:00 | | 2007-03-01 | 29,00 | 648.700 | 29,29 | 28,00 | 29,00 | 00:00:00 | | 2007-03-02 | 28,29 | 1.311.500 | 28,73 | 28,03 | 28,52 | 00:00:00 | | 2007-03-05 | 27,50 | 1.892.100 | 27,90 | 25,98 | 27,24 | 00:00:00 | | 2007-03-06 | 27,60 | 2.161.200 | 28,16 | 26,60 | 27,10 | 00:00:00 | | 2007-03-07 | 27,89 | 1.207.700 | 28,20 | 27,02 | 28,01 | 00:00:00 | | 2007-03-08 | 28,80 | 780.900 | 28,85 | 28,05 | 28,50 | 00:00:00 | | 2007-03-09 | 29,10 | 431.600 | 29,40 | 28,76 | 29,00 | 00:00:00 | | 2007-03-12 | 28,80 | 232.900 | 29,48 | 28,72 | 29,13 | 00:00:00 | | 2007-03-13 | 27,48 | 547.700 | 28,80 | 27,20 | 28,80 | 00:00:00 | | 2007-03-14 | 27,30 | 540.800 | 28,00 | 26,00 | 27,36 | 00:00:00 | | 2007-03-15 | 27,60 | 307.700 | 27,80 | 27,01 | 27,60 | 00:00:00 | | 2007-03-16 | 28,10 | 514.600 | 28,50 | 27,43 | 27,79 | 00:00:00 | | 2007-03-19 | 28,10 | 634.400 | 28,25 | 27,97 | 28,19 | 00:00:00 | | 2007-03-20 | 27,87 | 508.900 | 28,10 | 27,30 | 28,02 | 00:00:00 | | 2007-03-21 | 27,99 | 1.652.500 | 28,10 | 27,00 | 28,10 | 00:00:00 | | 2007-03-22 | 27,25 | 855.900 | 28,00 | 27,16 | 28,00 | 00:00:00 | | 2007-03-23 | 27,85 | 733.700 | 27,85 | 26,81 | 27,49 | 00:00:00 | | 2007-03-26 | 27,99 | 1.615.700 | 28,19 | 27,33 | 27,84 | 00:00:00 | | 2007-03-27 | 27,00 | 937.900 | 27,97 | 26,91 | 27,97 | 00:00:00 | | 2007-03-28 | 26,20 | 1.485.700 | 26,98 | 26,04 | 26,91 | 00:00:00 | | 2007-03-29 | 26,68 | 1.884.300 | 26,76 | 26,05 | 26,59 | 00:00:00 | | 2007-03-30 | 26,70 | 645.500 | 27,00 | 26,30 | 26,70 | 00:00:00 | | 2007-04-02 | 27,10 | 1.341.200 | 27,30 | 26,28 | 26,75 | 00:00:00 | | 2007-04-03 | 28,25 | 1.583.900 | 28,40 | 27,20 | 27,20 | 00:00:00 | | 2007-04-04 | 29,45 | 1.431.600 | 29,60 | 28,20 | 28,30 | 00:00:00 | | 2007-04-05 | 29,70 | 776.200 | 30,05 | 28,72 | 29,02 | 00:00:00 | | 2007-04-06 | 29,70 | 0 | 29,70 | 29,70 | 29,70 | 00:00:00 | | 2007-04-09 | 29,02 | 390.100 | 29,90 | 29,02 | 29,65 | 00:00:00 | | 2007-04-10 | 29,40 | 687.800 | 29,50 | 28,40 | 28,80 | 00:00:00 | | 2007-04-11 | 28,50 | 367.600 | 29,39 | 28,10 | 29,34 | 00:00:00 | | 2007-04-12 | 28,10 | 874.000 | 28,50 | 27,92 | 28,45 | 00:00:00 | | 2007-04-13 | 27,85 | 718.400 | 28,48 | 27,81 | 28,25 | 00:00:00 | | 2007-04-16 | 29,00 | 1.353.300 | 29,03 | 28,05 | 28,60 | 00:00:00 | | 2007-04-17 | 30,00 | 1.377.400 | 30,00 | 28,75 | 29,10 | 00:00:00 | | 2007-04-18 | 30,10 | 620.600 | 30,44 | 29,61 | 29,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
