|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-08 | 36,30 | 977.900 | 36,83 | 35,60 | 35,89 | 00:00:00 | | 2007-08-09 | 35,00 | 586.900 | 35,78 | 34,80 | 35,05 | 00:00:00 | | 2007-08-10 | 35,05 | 670.000 | 35,17 | 32,55 | 33,50 | 00:00:00 | | 2007-08-13 | 34,40 | 769.800 | 35,88 | 33,61 | 35,22 | 00:00:00 | | 2007-08-14 | 32,50 | 1.423.600 | 34,82 | 32,11 | 34,40 | 00:00:00 | | 2007-08-15 | 31,50 | 3.018.600 | 32,37 | 30,10 | 32,30 | 00:00:00 | | 2007-08-16 | 30,40 | 2.692.100 | 30,40 | 26,02 | 29,70 | 00:00:00 | | 2007-08-17 | 32,75 | 1.714.300 | 33,30 | 29,65 | 31,17 | 00:00:00 | | 2007-08-20 | 33,70 | 701.700 | 34,00 | 32,13 | 33,50 | 00:00:00 | | 2007-08-21 | 34,30 | 835.100 | 34,60 | 33,00 | 33,70 | 00:00:00 | | 2007-08-22 | 34,60 | 1.063.300 | 35,30 | 34,00 | 34,55 | 00:00:00 | | 2007-08-23 | 35,00 | 648.300 | 35,28 | 34,01 | 34,95 | 00:00:00 | | 2007-08-24 | 34,80 | 835.400 | 35,75 | 34,21 | 34,71 | 00:00:00 | | 2007-08-27 | 35,00 | 397.900 | 35,33 | 34,00 | 35,00 | 00:00:00 | | 2007-08-28 | 34,20 | 675.900 | 34,67 | 33,30 | 34,50 | 00:00:00 | | 2007-08-29 | 34,00 | 733.400 | 34,50 | 33,10 | 34,00 | 00:00:00 | | 2007-08-30 | 33,90 | 708.200 | 34,18 | 33,01 | 34,01 | 00:00:00 | | 2007-08-31 | 33,83 | 1.749.400 | 34,69 | 33,71 | 34,49 | 00:00:00 | | 2007-09-03 | 34,16 | 418.700 | 34,21 | 33,46 | 33,97 | 00:00:00 | | 2007-09-04 | 34,45 | 680.700 | 34,68 | 33,81 | 34,19 | 00:00:00 | | 2007-09-05 | 33,46 | 1.044.400 | 34,15 | 32,52 | 33,90 | 00:00:00 | | 2007-09-06 | 33,01 | 499.400 | 33,79 | 33,00 | 33,36 | 00:00:00 | | 2007-09-07 | 33,01 | 0 | 33,01 | 33,01 | 33,01 | 00:00:00 | | 2007-09-10 | 32,39 | 798.200 | 33,26 | 31,02 | 32,40 | 00:00:00 | | 2007-09-11 | 33,50 | 546.500 | 33,50 | 32,57 | 33,00 | 00:00:00 | | 2007-09-12 | 33,20 | 1.594.600 | 33,48 | 32,01 | 32,90 | 00:00:00 | | 2007-09-13 | 33,78 | 782.600 | 34,24 | 32,70 | 33,27 | 00:00:00 | | 2007-09-14 | 33,21 | 546.300 | 33,90 | 33,00 | 33,00 | 00:00:00 | | 2007-09-17 | 32,70 | 473.500 | 33,38 | 32,02 | 33,38 | 00:00:00 | | 2007-09-18 | 33,90 | 848.800 | 34,14 | 32,55 | 32,95 | 00:00:00 | | 2007-09-19 | 34,90 | 1.392.600 | 35,29 | 33,95 | 33,95 | 00:00:00 | | 2007-09-20 | 36,10 | 1.139.500 | 37,05 | 34,20 | 35,46 | 00:00:00 | | 2007-09-21 | 36,01 | 899.100 | 36,95 | 35,52 | 36,45 | 00:00:00 | | 2007-09-24 | 36,10 | 638.900 | 36,69 | 35,20 | 36,05 | 00:00:00 | | 2007-09-25 | 37,00 | 732.700 | 37,00 | 35,36 | 35,41 | 00:00:00 | | 2007-09-26 | 36,70 | 533.500 | 37,79 | 36,55 | 37,05 | 00:00:00 | | 2007-09-27 | 37,10 | 1.094.900 | 37,90 | 36,12 | 36,96 | 00:00:00 | | 2007-09-28 | 36,70 | 882.800 | 37,00 | 36,28 | 37,00 | 00:00:00 | | 2007-10-01 | 39,00 | 1.208.500 | 39,79 | 36,59 | 37,29 | 00:00:00 | | 2007-10-02 | 37,50 | 764.300 | 38,79 | 37,50 | 38,45 | 00:00:00 | | 2007-10-03 | 37,70 | 1.146.200 | 38,20 | 36,31 | 37,45 | 00:00:00 | | 2007-10-04 | 39,75 | 1.388.600 | 39,95 | 37,00 | 38,00 | 00:00:00 | | 2007-10-05 | 40,90 | 720.300 | 41,25 | 39,06 | 39,59 | 00:00:00 | | 2007-10-08 | 41,02 | 751.100 | 41,16 | 39,62 | 41,10 | 00:00:00 | | 2007-10-09 | 40,99 | 1.033.700 | 41,90 | 39,97 | 41,50 | 00:00:00 | | 2007-10-10 | 40,20 | 762.200 | 41,30 | 38,70 | 41,30 | 00:00:00 | | 2007-10-11 | 39,28 | 1.131.000 | 41,00 | 37,20 | 40,99 | 00:00:00 | | 2007-10-12 | 39,28 | 0 | 39,28 | 39,28 | 39,28 | 00:00:00 | | 2007-10-15 | 39,40 | 1.096.700 | 40,70 | 38,63 | 39,85 | 00:00:00 | | 2007-10-16 | 38,50 | 777.400 | 39,29 | 38,03 | 38,61 | 00:00:00 | | 2007-10-17 | 40,00 | 1.146.100 | 40,00 | 38,15 | 38,80 | 00:00:00 | | 2007-10-18 | 41,49 | 973.500 | 42,49 | 38,21 | 39,39 | 00:00:00 | | 2007-10-19 | 40,25 | 2.141.900 | 41,98 | 39,51 | 41,89 | 00:00:00 | | 2007-10-22 | 39,33 | 489.100 | 40,20 | 39,13 | 39,85 | 00:00:00 | | 2007-10-23 | 41,00 | 542.000 | 41,00 | 39,55 | 39,80 | 00:00:00 | | 2007-10-24 | 40,35 | 688.100 | 41,10 | 39,85 | 40,30 | 00:00:00 | | 2007-10-25 | 40,00 | 725.600 | 41,20 | 39,01 | 40,80 | 00:00:00 | | 2007-10-26 | 40,80 | 486.100 | 40,98 | 39,13 | 40,89 | 00:00:00 | | 2007-10-29 | 42,10 | 771.300 | 42,77 | 40,56 | 40,56 | 00:00:00 | | 2007-10-30 | 41,80 | 587.500 | 43,24 | 41,02 | 41,70 | 00:00:00 | | 2007-10-31 | 42,99 | 1.112.300 | 43,65 | 41,43 | 42,24 | 00:00:00 | | 2007-11-01 | 42,50 | 922.300 | 42,50 | 40,57 | 41,84 | 00:00:00 | | 2007-11-02 | 42,50 | 0 | 42,50 | 42,50 | 42,50 | 00:00:00 | | 2007-11-05 | 42,00 | 674.900 | 42,60 | 40,91 | 42,52 | 00:00:00 | | 2007-11-06 | 43,57 | 621.800 | 43,57 | 42,17 | 42,43 | 00:00:00 | | 2007-11-07 | 42,80 | 1.174.400 | 44,90 | 41,63 | 42,40 | 00:00:00 | | 2007-11-08 | 40,05 | 992.600 | 43,27 | 39,70 | 42,50 | 00:00:00 | | 2007-11-09 | 43,20 | 2.296.100 | 44,50 | 40,10 | 42,25 | 00:00:00 | | 2007-11-12 | 41,51 | 702.400 | 42,79 | 41,26 | 41,40 | 00:00:00 | | 2007-11-13 | 41,90 | 1.032.900 | 42,99 | 40,82 | 42,00 | 00:00:00 | | 2007-11-14 | 43,90 | 915.800 | 43,90 | 41,62 | 42,35 | 00:00:00 | | 2007-11-15 | 43,90 | 0 | 43,90 | 43,90 | 43,90 | 00:00:00 | | 2007-11-16 | 44,50 | 749.200 | 44,50 | 43,09 | 43,70 | 00:00:00 | | 2007-11-19 | 43,20 | 515.200 | 43,90 | 42,27 | 43,90 | 00:00:00 | | 2007-11-20 | 43,20 | 0 | 43,20 | 43,20 | 43,20 | 00:00:00 | | 2007-11-21 | 40,39 | 1.199.400 | 42,50 | 39,25 | 41,80 | 00:00:00 | | 2007-11-22 | 39,20 | 617.900 | 41,49 | 39,20 | 40,41 | 00:00:00 | | 2007-11-23 | 39,80 | 756.900 | 40,10 | 39,25 | 39,50 | 00:00:00 | | 2007-11-26 | 37,89 | 767.000 | 40,48 | 37,71 | 40,48 | 00:00:00 | | 2007-11-27 | 37,79 | 1.397.800 | 37,94 | 36,01 | 37,32 | 00:00:00 | | 2007-11-28 | 40,80 | 1.833.900 | 41,94 | 38,05 | 38,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
