|
 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 | | 2008-07-16 | 31,78 | 1.284.300 | 32,25 | 30,12 | 30,50 | 00:00:00 | | 2008-07-17 | 30,79 | 864.200 | 32,40 | 30,70 | 32,33 | 00:00:00 | | 2008-07-18 | 29,70 | 742.300 | 31,84 | 29,15 | 30,60 | 00:00:00 | | 2008-07-21 | 29,80 | 626.900 | 31,47 | 29,80 | 30,01 | 00:00:00 | | 2008-07-22 | 29,50 | 836.500 | 30,00 | 28,72 | 29,81 | 00:00:00 | | 2008-07-23 | 29,95 | 1.281.700 | 30,24 | 28,83 | 29,30 | 00:00:00 | | 2008-07-24 | 30,70 | 942.600 | 31,11 | 29,06 | 29,15 | 00:00:00 | | 2008-07-25 | 31,99 | 716.000 | 32,19 | 29,70 | 30,70 | 00:00:00 | | 2008-07-28 | 30,90 | 475.800 | 32,45 | 30,68 | 32,16 | 00:00:00 | | 2008-07-29 | 30,67 | 622.600 | 31,58 | 30,15 | 30,21 | 00:00:00 | | 2008-07-30 | 30,40 | 1.093.400 | 31,12 | 30,31 | 30,88 | 00:00:00 | | 2008-07-31 | 31,39 | 845.100 | 31,40 | 29,50 | 30,30 | 00:00:00 | | 2008-08-01 | 31,30 | 674.500 | 31,62 | 30,81 | 31,30 | 00:00:00 | | 2008-08-04 | 30,73 | 640.100 | 31,28 | 29,69 | 31,00 | 00:00:00 | | 2008-08-05 | 30,90 | 1.112.100 | 31,50 | 30,50 | 30,73 | 00:00:00 | | 2008-08-06 | 32,06 | 1.451.300 | 32,06 | 30,90 | 31,58 | 00:00:00 | | 2008-08-07 | 32,80 | 1.034.200 | 33,25 | 30,51 | 32,21 | 00:00:00 | | 2008-08-08 | 32,85 | 1.386.100 | 33,12 | 31,51 | 32,98 | 00:00:00 | | 2008-08-11 | 32,40 | 1.257.900 | 33,12 | 32,03 | 32,85 | 00:00:00 | | 2008-08-12 | 31,05 | 916.800 | 33,06 | 30,90 | 32,40 | 00:00:00 | | 2008-08-13 | 30,00 | 1.644.000 | 31,71 | 29,85 | 31,02 | 00:00:00 | | 2008-08-14 | 28,27 | 3.661.700 | 28,90 | 28,10 | 28,20 | 00:00:00 | | 2008-08-15 | 27,95 | 1.304.900 | 28,79 | 27,89 | 28,50 | 00:00:00 | | 2008-08-18 | 27,80 | 663.400 | 28,76 | 27,53 | 28,00 | 00:00:00 | | 2008-08-19 | 29,00 | 717.400 | 29,00 | 27,01 | 27,52 | 00:00:00 | | 2008-08-20 | 29,49 | 1.251.500 | 29,73 | 28,51 | 29,09 | 00:00:00 | | 2008-08-21 | 29,39 | 667.500 | 29,44 | 28,55 | 29,31 | 00:00:00 | | 2008-08-22 | 29,70 | 548.800 | 29,73 | 28,80 | 28,82 | 00:00:00 | | 2008-08-25 | 29,00 | 630.500 | 29,91 | 28,70 | 29,70 | 00:00:00 | | 2008-08-26 | 29,30 | 681.100 | 29,69 | 28,65 | 28,73 | 00:00:00 | | 2008-08-27 | 30,02 | 1.098.000 | 30,50 | 29,46 | 29,60 | 00:00:00 | | 2008-08-28 | 29,98 | 4.160.000 | 30,67 | 29,77 | 30,45 | 00:00:00 | | 2008-08-29 | 29,50 | 869.100 | 30,78 | 29,35 | 30,00 | 00:00:00 | | 2008-09-01 | 28,71 | 341.200 | 30,35 | 28,71 | 29,75 | 00:00:00 | | 2008-09-02 | 28,85 | 1.061.100 | 29,16 | 28,56 | 28,88 | 00:00:00 | | 2008-09-03 | 28,49 | 875.000 | 29,11 | 27,60 | 28,99 | 00:00:00 | | 2008-09-04 | 28,25 | 3.824.000 | 29,80 | 27,85 | 28,49 | 00:00:00 | | 2008-09-05 | 28,50 | 2.106.900 | 29,00 | 27,61 | 27,70 | 00:00:00 | | 2008-09-08 | 27,60 | 970.800 | 29,89 | 27,60 | 29,89 | 00:00:00 | | 2008-09-09 | 26,78 | 731.200 | 27,97 | 26,10 | 27,50 | 00:00:00 | | 2008-09-10 | 27,30 | 849.800 | 28,20 | 26,87 | 27,50 | 00:00:00 | | 2008-09-11 | 27,99 | 495.600 | 28,00 | 26,55 | 26,55 | 00:00:00 | | 2008-09-12 | 28,50 | 819.900 | 28,65 | 27,21 | 27,51 | 00:00:00 | | 2008-09-15 | 26,30 | 755.500 | 27,16 | 26,22 | 27,05 | 00:00:00 | | 2008-09-16 | 24,00 | 2.074.600 | 26,00 | 24,00 | 26,00 | 00:00:00 | | 2008-09-17 | 23,21 | 3.665.000 | 24,70 | 22,18 | 24,20 | 00:00:00 | | 2008-09-18 | 23,19 | 2.364.000 | 24,00 | 20,70 | 23,30 | 00:00:00 | | 2008-09-19 | 26,90 | 2.499.300 | 27,30 | 24,40 | 24,88 | 00:00:00 | | 2008-09-22 | 23,90 | 1.937.200 | 26,50 | 23,90 | 26,50 | 00:00:00 | | 2008-09-23 | 22,00 | 2.280.700 | 24,28 | 21,60 | 23,56 | 00:00:00 | | 2008-09-24 | 21,40 | 1.319.100 | 22,60 | 21,02 | 22,48 | 00:00:00 | | 2008-09-25 | 23,00 | 1.183.200 | 23,00 | 21,55 | 21,80 | 00:00:00 | | 2008-09-26 | 23,28 | 889.000 | 23,75 | 21,90 | 22,19 | 00:00:00 | | 2008-09-29 | 20,70 | 1.083.900 | 22,77 | 19,12 | 22,59 | 00:00:00 | | 2008-09-30 | 23,50 | 1.456.900 | 23,50 | 20,60 | 20,60 | 00:00:00 | | 2008-10-01 | 24,12 | 1.497.900 | 24,20 | 21,80 | 23,80 | 00:00:00 | | 2008-10-02 | 20,15 | 1.778.500 | 23,78 | 19,69 | 23,78 | 00:00:00 | | 2008-10-03 | 21,09 | 1.162.500 | 21,75 | 19,85 | 20,59 | 00:00:00 | | 2008-10-06 | 18,95 | 1.342.200 | 19,50 | 17,00 | 19,50 | 00:00:00 | | 2008-10-07 | 18,75 | 2.236.200 | 19,99 | 17,05 | 18,70 | 00:00:00 | | 2008-10-08 | 17,00 | 1.331.000 | 18,33 | 16,90 | 17,00 | 00:00:00 | | 2008-10-09 | 17,60 | 2.027.900 | 17,92 | 16,96 | 17,64 | 00:00:00 | | 2008-10-10 | 15,84 | 1.441.700 | 16,80 | 15,50 | 16,00 | 00:00:00 | | 2008-10-13 | 19,20 | 2.014.600 | 19,79 | 17,07 | 17,25 | 00:00:00 | | 2008-10-14 | 20,00 | 2.557.900 | 21,88 | 19,07 | 20,25 | 00:00:00 | | 2008-10-15 | 18,28 | 2.954.800 | 21,20 | 17,20 | 18,70 | 00:00:00 | | 2008-10-16 | 19,69 | 852.900 | 19,71 | 17,30 | 19,69 | 00:00:00 | | 2008-10-17 | 18,64 | 828.400 | 20,11 | 18,64 | 20,00 | 00:00:00 | | 2008-10-20 | 21,00 | 913.700 | 21,07 | 18,89 | 18,89 | 00:00:00 | | 2008-10-21 | 19,87 | 968.000 | 20,78 | 19,20 | 19,78 | 00:00:00 | | 2008-10-22 | 18,50 | 782.600 | 19,37 | 17,80 | 17,99 | 00:00:00 | | 2008-10-23 | 17,80 | 1.213.700 | 20,20 | 17,02 | 17,77 | 00:00:00 | | 2008-10-24 | 16,54 | 1.056.100 | 17,35 | 15,54 | 16,11 | 00:00:00 | | 2008-10-27 | 16,69 | 871.200 | 17,51 | 15,60 | 16,45 | 00:00:00 | | 2008-10-28 | 18,57 | 1.430.400 | 19,60 | 16,80 | 18,20 | 00:00:00 | | 2008-10-29 | 19,00 | 1.016.900 | 20,20 | 18,39 | 19,36 | 00:00:00 | | 2008-10-30 | 18,45 | 2.161.100 | 20,45 | 18,06 | 19,81 | 00:00:00 | | 2008-10-31 | 15,70 | 2.478.900 | 17,15 | 15,70 | 16,99 | 00:00:00 | | 2008-11-03 | 17,49 | 2.057.000 | 17,62 | 16,03 | 16,03 | 00:00:00 | | 2008-11-04 | 18,06 | 1.324.300 | 18,11 | 16,81 | 17,57 | 00:00:00 | | 2008-11-05 | 17,30 | 1.257.000 | 18,18 | 16,81 | 17,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
