|
 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 | | 2007-04-18 | 30,10 | 620.600 | 30,44 | 29,61 | 29,89 | 00:00:00 | | 2007-04-19 | 29,30 | 694.300 | 29,99 | 29,05 | 29,99 | 00:00:00 | | 2007-04-20 | 29,52 | 875.600 | 30,00 | 29,20 | 29,64 | 00:00:00 | | 2007-04-23 | 29,00 | 511.200 | 29,90 | 29,00 | 29,55 | 00:00:00 | | 2007-04-24 | 30,10 | 1.366.200 | 30,35 | 29,07 | 29,37 | 00:00:00 | | 2007-04-25 | 30,10 | 698.200 | 30,48 | 29,70 | 30,17 | 00:00:00 | | 2007-04-26 | 30,00 | 626.300 | 30,37 | 29,80 | 30,36 | 00:00:00 | | 2007-04-27 | 30,44 | 734.100 | 30,60 | 29,35 | 29,40 | 00:00:00 | | 2007-04-30 | 28,75 | 2.685.600 | 31,00 | 28,03 | 30,50 | 00:00:00 | | 2007-05-01 | 28,75 | 0 | 28,75 | 28,75 | 28,75 | 00:00:00 | | 2007-05-02 | 31,03 | 2.051.800 | 31,15 | 29,45 | 29,45 | 00:00:00 | | 2007-05-03 | 29,76 | 2.026.600 | 31,60 | 29,65 | 31,20 | 00:00:00 | | 2007-05-04 | 29,60 | 1.073.300 | 30,45 | 29,36 | 30,20 | 00:00:00 | | 2007-05-07 | 29,19 | 514.800 | 30,10 | 29,15 | 29,80 | 00:00:00 | | 2007-05-08 | 29,38 | 867.200 | 29,51 | 28,84 | 29,50 | 00:00:00 | | 2007-05-09 | 30,09 | 951.100 | 30,20 | 29,16 | 29,16 | 00:00:00 | | 2007-05-10 | 29,90 | 732.400 | 30,70 | 29,50 | 29,81 | 00:00:00 | | 2007-05-11 | 30,40 | 893.700 | 30,50 | 29,72 | 30,14 | 00:00:00 | | 2007-05-14 | 30,19 | 623.000 | 30,71 | 29,70 | 30,40 | 00:00:00 | | 2007-05-15 | 31,00 | 739.200 | 31,27 | 29,90 | 30,16 | 00:00:00 | | 2007-05-16 | 32,00 | 920.500 | 32,00 | 31,20 | 31,20 | 00:00:00 | | 2007-05-17 | 32,05 | 891.000 | 32,65 | 31,21 | 31,80 | 00:00:00 | | 2007-05-18 | 32,70 | 490.300 | 32,70 | 31,60 | 31,98 | 00:00:00 | | 2007-05-21 | 33,40 | 973.000 | 33,60 | 32,30 | 32,54 | 00:00:00 | | 2007-05-22 | 32,21 | 551.900 | 33,49 | 32,21 | 33,39 | 00:00:00 | | 2007-05-23 | 31,79 | 983.000 | 33,06 | 30,90 | 32,69 | 00:00:00 | | 2007-05-24 | 31,12 | 715.900 | 31,98 | 30,36 | 31,60 | 00:00:00 | | 2007-05-25 | 31,75 | 463.300 | 31,96 | 31,01 | 31,27 | 00:00:00 | | 2007-05-28 | 32,75 | 375.300 | 32,99 | 31,72 | 31,72 | 00:00:00 | | 2007-05-29 | 32,11 | 1.053.700 | 33,29 | 31,25 | 32,98 | 00:00:00 | | 2007-05-30 | 31,94 | 744.300 | 31,94 | 31,01 | 31,30 | 00:00:00 | | 2007-05-31 | 32,99 | 455.200 | 32,99 | 31,51 | 32,02 | 00:00:00 | | 2007-06-01 | 32,35 | 987.000 | 33,10 | 31,93 | 32,20 | 00:00:00 | | 2007-06-04 | 31,80 | 641.400 | 32,49 | 31,80 | 31,95 | 00:00:00 | | 2007-06-05 | 31,20 | 903.400 | 32,33 | 31,20 | 32,00 | 00:00:00 | | 2007-06-06 | 31,31 | 1.578.500 | 31,89 | 30,99 | 31,89 | 00:00:00 | | 2007-06-07 | 31,31 | 0 | 31,31 | 31,31 | 31,31 | 00:00:00 | | 2007-06-08 | 32,30 | 948.600 | 32,39 | 29,51 | 30,38 | 00:00:00 | | 2007-06-11 | 32,48 | 364.100 | 32,48 | 31,60 | 32,15 | 00:00:00 | | 2007-06-12 | 31,14 | 470.700 | 32,48 | 30,93 | 32,00 | 00:00:00 | | 2007-06-13 | 31,10 | 1.238.900 | 31,93 | 30,61 | 31,69 | 00:00:00 | | 2007-06-14 | 32,08 | 468.300 | 32,08 | 31,31 | 31,31 | 00:00:00 | | 2007-06-15 | 32,50 | 883.800 | 32,59 | 32,02 | 32,04 | 00:00:00 | | 2007-06-18 | 33,33 | 760.500 | 33,76 | 32,55 | 32,80 | 00:00:00 | | 2007-06-19 | 33,60 | 490.400 | 33,77 | 33,00 | 33,00 | 00:00:00 | | 2007-06-20 | 34,00 | 1.948.700 | 35,06 | 33,52 | 33,75 | 00:00:00 | | 2007-06-21 | 33,85 | 659.400 | 34,30 | 33,20 | 34,01 | 00:00:00 | | 2007-06-22 | 32,60 | 528.000 | 33,85 | 32,55 | 33,85 | 00:00:00 | | 2007-06-25 | 33,60 | 629.400 | 33,75 | 32,04 | 32,85 | 00:00:00 | | 2007-06-26 | 33,70 | 368.300 | 34,30 | 33,21 | 33,60 | 00:00:00 | | 2007-06-27 | 34,80 | 524.800 | 34,80 | 32,60 | 33,65 | 00:00:00 | | 2007-06-28 | 35,90 | 1.241.400 | 35,90 | 34,30 | 34,79 | 00:00:00 | | 2007-06-29 | 36,30 | 576.400 | 36,50 | 34,65 | 35,90 | 00:00:00 | | 2007-07-02 | 36,78 | 724.400 | 37,30 | 35,84 | 35,84 | 00:00:00 | | 2007-07-03 | 36,70 | 794.700 | 37,50 | 36,00 | 36,00 | 00:00:00 | | 2007-07-04 | 36,00 | 428.000 | 36,64 | 35,55 | 36,42 | 00:00:00 | | 2007-07-05 | 35,47 | 616.100 | 36,27 | 35,05 | 35,99 | 00:00:00 | | 2007-07-06 | 35,50 | 744.700 | 35,50 | 35,50 | 35,50 | 00:00:00 | | 2007-07-09 | 35,50 | 0 | 35,50 | 35,50 | 35,50 | 00:00:00 | | 2007-07-10 | 35,90 | 938.900 | 35,94 | 35,10 | 35,70 | 00:00:00 | | 2007-07-11 | 36,00 | 339.200 | 36,23 | 35,51 | 35,90 | 00:00:00 | | 2007-07-12 | 36,79 | 599.900 | 36,79 | 35,63 | 36,20 | 00:00:00 | | 2007-07-13 | 37,40 | 551.800 | 37,70 | 36,89 | 36,89 | 00:00:00 | | 2007-07-16 | 37,17 | 516.000 | 37,75 | 35,76 | 37,40 | 00:00:00 | | 2007-07-17 | 37,20 | 696.400 | 37,60 | 36,25 | 36,98 | 00:00:00 | | 2007-07-18 | 39,01 | 539.600 | 39,01 | 36,25 | 36,99 | 00:00:00 | | 2007-07-19 | 40,17 | 571.900 | 40,35 | 38,05 | 39,00 | 00:00:00 | | 2007-07-20 | 39,15 | 766.400 | 40,35 | 38,33 | 39,73 | 00:00:00 | | 2007-07-23 | 38,45 | 752.500 | 39,70 | 37,51 | 39,70 | 00:00:00 | | 2007-07-24 | 36,70 | 878.600 | 38,75 | 36,20 | 38,75 | 00:00:00 | | 2007-07-25 | 35,40 | 1.761.100 | 37,56 | 34,01 | 36,90 | 00:00:00 | | 2007-07-26 | 34,69 | 1.090.300 | 34,80 | 33,23 | 33,85 | 00:00:00 | | 2007-07-27 | 34,90 | 746.200 | 34,99 | 33,60 | 34,05 | 00:00:00 | | 2007-07-30 | 35,40 | 590.000 | 35,40 | 34,00 | 35,00 | 00:00:00 | | 2007-07-31 | 35,40 | 1.020.700 | 35,98 | 34,51 | 35,71 | 00:00:00 | | 2007-08-01 | 35,75 | 1.255.000 | 36,28 | 34,61 | 35,23 | 00:00:00 | | 2007-08-02 | 36,28 | 1.101.200 | 37,30 | 35,25 | 36,43 | 00:00:00 | | 2007-08-03 | 35,20 | 790.700 | 36,75 | 34,05 | 36,21 | 00:00:00 | | 2007-08-06 | 34,80 | 994.300 | 35,50 | 33,20 | 35,25 | 00:00:00 | | 2007-08-07 | 35,60 | 874.400 | 35,60 | 33,75 | 35,35 | 00:00:00 | | 2007-08-08 | 36,30 | 977.900 | 36,83 | 35,60 | 35,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
