|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-03-19 | 34,59 | 598.400 | 36,00 | 34,00 | 35,18 | 00:00:00 | | 2008-03-20 | 34,00 | 946.700 | 34,90 | 33,21 | 33,85 | 00:00:00 | | 2008-03-21 | 34,00 | 0 | 34,00 | 34,00 | 34,00 | 00:00:00 | | 2008-03-24 | 33,10 | 459.800 | 34,95 | 33,10 | 34,55 | 00:00:00 | | 2008-03-25 | 32,80 | 658.000 | 34,10 | 32,50 | 33,61 | 00:00:00 | | 2008-03-26 | 32,24 | 645.800 | 33,00 | 32,13 | 32,80 | 00:00:00 | | 2008-03-27 | 31,30 | 694.300 | 33,50 | 30,99 | 32,90 | 00:00:00 | | 2008-03-28 | 32,10 | 638.500 | 32,24 | 30,77 | 31,30 | 00:00:00 | | 2008-03-31 | 33,10 | 575.600 | 33,10 | 31,18 | 32,29 | 00:00:00 | | 2008-04-01 | 33,70 | 1.122.700 | 34,19 | 32,70 | 32,70 | 00:00:00 | | 2008-04-02 | 35,20 | 910.500 | 35,97 | 33,40 | 33,97 | 00:00:00 | | 2008-04-03 | 34,70 | 765.500 | 35,75 | 34,36 | 34,99 | 00:00:00 | | 2008-04-04 | 34,50 | 367.700 | 35,48 | 34,01 | 34,86 | 00:00:00 | | 2008-04-07 | 34,00 | 558.800 | 35,03 | 33,41 | 34,66 | 00:00:00 | | 2008-04-08 | 35,15 | 562.300 | 35,16 | 33,50 | 33,80 | 00:00:00 | | 2008-04-09 | 34,04 | 557.700 | 35,40 | 33,71 | 34,16 | 00:00:00 | | 2008-04-10 | 33,40 | 586.400 | 34,44 | 33,08 | 34,44 | 00:00:00 | | 2008-04-11 | 32,79 | 526.500 | 33,36 | 32,30 | 32,99 | 00:00:00 | | 2008-04-14 | 30,80 | 825.100 | 33,00 | 30,80 | 32,70 | 00:00:00 | | 2008-04-15 | 32,39 | 709.200 | 32,47 | 31,15 | 31,15 | 00:00:00 | | 2008-04-16 | 33,69 | 1.194.400 | 34,00 | 32,70 | 32,70 | 00:00:00 | | 2008-04-17 | 33,25 | 631.800 | 34,19 | 32,57 | 33,49 | 00:00:00 | | 2008-04-18 | 33,40 | 472.700 | 33,95 | 33,08 | 33,41 | 00:00:00 | | 2008-04-22 | 34,49 | 985.100 | 35,40 | 33,40 | 33,40 | 00:00:00 | | 2008-04-23 | 33,90 | 502.200 | 35,36 | 33,81 | 33,99 | 00:00:00 | | 2008-04-24 | 34,35 | 466.800 | 34,35 | 33,61 | 33,99 | 00:00:00 | | 2008-04-25 | 35,00 | 827.000 | 35,49 | 33,85 | 34,25 | 00:00:00 | | 2008-04-28 | 35,44 | 686.000 | 35,73 | 34,60 | 34,99 | 00:00:00 | | 2008-04-29 | 34,40 | 1.064.800 | 35,49 | 33,21 | 34,90 | 00:00:00 | | 2008-04-30 | 39,20 | 3.497.600 | 39,80 | 34,70 | 35,30 | 00:00:00 | | 2008-05-02 | 40,00 | 3.275.000 | 43,24 | 39,51 | 39,70 | 00:00:00 | | 2008-05-05 | 40,00 | 1.633.900 | 40,21 | 38,15 | 40,00 | 00:00:00 | | 2008-05-06 | 39,90 | 1.345.400 | 40,20 | 38,74 | 39,00 | 00:00:00 | | 2008-05-07 | 38,70 | 798.900 | 40,10 | 37,50 | 39,50 | 00:00:00 | | 2008-05-08 | 38,20 | 760.000 | 39,47 | 37,53 | 38,88 | 00:00:00 | | 2008-05-09 | 37,41 | 315.300 | 38,10 | 37,15 | 37,89 | 00:00:00 | | 2008-05-12 | 39,00 | 466.900 | 39,53 | 37,83 | 38,00 | 00:00:00 | | 2008-05-13 | 38,15 | 478.100 | 39,50 | 38,10 | 39,08 | 00:00:00 | | 2008-05-14 | 37,50 | 599.500 | 38,42 | 37,31 | 38,22 | 00:00:00 | | 2008-05-15 | 39,35 | 591.300 | 39,35 | 37,20 | 37,85 | 00:00:00 | | 2008-05-16 | 40,00 | 708.500 | 40,18 | 38,83 | 39,68 | 00:00:00 | | 2008-05-19 | 38,30 | 682.000 | 40,00 | 38,28 | 40,00 | 00:00:00 | | 2008-05-20 | 38,70 | 390.200 | 38,88 | 37,79 | 38,30 | 00:00:00 | | 2008-05-21 | 37,55 | 304.200 | 38,28 | 37,55 | 37,95 | 00:00:00 | | 2008-05-23 | 38,55 | 660.800 | 38,59 | 36,79 | 37,30 | 00:00:00 | | 2008-05-26 | 37,56 | 222.700 | 38,20 | 37,50 | 38,20 | 00:00:00 | | 2008-05-27 | 36,85 | 660.200 | 37,80 | 36,23 | 37,58 | 00:00:00 | | 2008-05-28 | 39,40 | 891.000 | 39,48 | 36,65 | 36,85 | 00:00:00 | | 2008-05-29 | 39,10 | 1.072.600 | 40,10 | 38,60 | 39,29 | 00:00:00 | | 2008-05-30 | 40,50 | 788.800 | 40,50 | 38,80 | 39,73 | 00:00:00 | | 2008-06-02 | 40,00 | 872.800 | 40,80 | 39,10 | 40,00 | 00:00:00 | | 2008-06-03 | 38,01 | 1.237.000 | 40,18 | 37,80 | 40,01 | 00:00:00 | | 2008-06-04 | 37,50 | 624.700 | 38,59 | 37,50 | 38,00 | 00:00:00 | | 2008-06-05 | 39,90 | 579.600 | 39,96 | 37,76 | 38,00 | 00:00:00 | | 2008-06-06 | 38,29 | 610.100 | 40,05 | 37,91 | 40,05 | 00:00:00 | | 2008-06-10 | 36,22 | 572.900 | 37,55 | 36,11 | 37,55 | 00:00:00 | | 2008-06-11 | 35,00 | 1.610.900 | 37,80 | 34,60 | 36,41 | 00:00:00 | | 2008-06-12 | 35,10 | 734.300 | 35,89 | 34,48 | 35,13 | 00:00:00 | | 2008-06-13 | 34,84 | 619.300 | 35,72 | 34,30 | 35,72 | 00:00:00 | | 2008-06-16 | 34,85 | 558.200 | 35,50 | 34,07 | 35,00 | 00:00:00 | | 2008-06-17 | 34,47 | 639.400 | 35,65 | 34,47 | 35,65 | 00:00:00 | | 2008-06-18 | 33,06 | 1.171.200 | 34,80 | 33,06 | 34,79 | 00:00:00 | | 2008-06-19 | 32,28 | 754.100 | 33,60 | 32,00 | 33,58 | 00:00:00 | | 2008-06-20 | 31,30 | 1.353.700 | 32,25 | 31,30 | 32,02 | 00:00:00 | | 2008-06-23 | 31,60 | 755.400 | 31,90 | 30,84 | 31,70 | 00:00:00 | | 2008-06-24 | 30,35 | 1.327.100 | 31,99 | 29,91 | 31,99 | 00:00:00 | | 2008-06-25 | 31,15 | 1.100.800 | 31,89 | 30,40 | 30,73 | 00:00:00 | | 2008-06-26 | 29,60 | 1.043.900 | 30,98 | 29,60 | 29,71 | 00:00:00 | | 2008-06-27 | 31,20 | 918.900 | 31,20 | 29,50 | 30,70 | 00:00:00 | | 2008-06-30 | 31,88 | 1.014.600 | 31,95 | 30,75 | 31,31 | 00:00:00 | | 2008-07-01 | 30,78 | 1.051.400 | 31,47 | 30,17 | 30,57 | 00:00:00 | | 2008-07-02 | 28,91 | 593.400 | 31,12 | 28,91 | 30,80 | 00:00:00 | | 2008-07-03 | 28,30 | 3.702.500 | 29,44 | 27,10 | 29,44 | 00:00:00 | | 2008-07-04 | 27,70 | 1.021.800 | 28,10 | 27,20 | 27,80 | 00:00:00 | | 2008-07-07 | 27,60 | 2.340.700 | 28,62 | 27,58 | 27,75 | 00:00:00 | | 2008-07-08 | 28,20 | 1.888.600 | 28,30 | 27,16 | 27,16 | 00:00:00 | | 2008-07-10 | 28,00 | 1.861.300 | 28,30 | 27,15 | 27,75 | 00:00:00 | | 2008-07-11 | 28,50 | 1.105.800 | 29,19 | 27,66 | 27,90 | 00:00:00 | | 2008-07-14 | 29,70 | 637.600 | 30,00 | 28,95 | 28,95 | 00:00:00 | | 2008-07-15 | 30,49 | 1.312.700 | 31,02 | 28,25 | 29,25 | 00:00:00 | | 2008-07-16 | 31,78 | 1.284.300 | 32,25 | 30,12 | 30,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
