|
 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 | | 2008-11-05 | 17,30 | 1.257.000 | 18,18 | 16,81 | 17,90 | 00:00:00 | | 2008-11-06 | 16,70 | 1.889.000 | 17,29 | 15,60 | 17,00 | 00:00:00 | | 2008-11-07 | 17,40 | 1.137.100 | 18,15 | 16,70 | 16,70 | 00:00:00 | | 2008-11-10 | 17,58 | 970.300 | 18,23 | 16,34 | 17,75 | 00:00:00 | | 2008-11-11 | 16,59 | 1.603.100 | 17,25 | 15,71 | 17,25 | 00:00:00 | | 2008-11-12 | 15,69 | 1.283.400 | 16,49 | 14,88 | 16,37 | 00:00:00 | | 2008-11-13 | 14,80 | 2.430.600 | 15,92 | 13,90 | 15,48 | 00:00:00 | | 2008-11-14 | 13,91 | 1.367.800 | 15,15 | 13,71 | 15,12 | 00:00:00 | | 2008-11-17 | 13,70 | 1.302.300 | 14,20 | 13,23 | 13,67 | 00:00:00 | | 2008-11-18 | 13,87 | 1.132.100 | 13,98 | 13,34 | 13,60 | 00:00:00 | | 2008-11-19 | 14,00 | 1.179.600 | 14,31 | 13,55 | 13,55 | 00:00:00 | | 2008-11-21 | 12,35 | 1.391.300 | 13,86 | 12,35 | 13,23 | 00:00:00 | | 2008-11-24 | 12,98 | 1.084.000 | 13,31 | 12,72 | 13,20 | 00:00:00 | | 2008-11-25 | 13,55 | 2.239.800 | 13,70 | 12,57 | 12,89 | 00:00:00 | | 2008-11-26 | 13,35 | 2.360.700 | 13,70 | 13,22 | 13,45 | 00:00:00 | | 2008-11-27 | 13,41 | 533.900 | 14,18 | 13,40 | 13,50 | 00:00:00 | | 2008-11-28 | 13,28 | 1.264.300 | 13,89 | 13,05 | 13,68 | 00:00:00 | | 2008-12-01 | 12,79 | 1.373.400 | 13,00 | 12,35 | 13,00 | 00:00:00 | | 2008-12-02 | 12,88 | 1.706.100 | 13,28 | 12,56 | 13,22 | 00:00:00 | | 2008-12-03 | 12,64 | 1.351.000 | 12,91 | 12,04 | 12,88 | 00:00:00 | | 2008-12-04 | 13,20 | 1.589.200 | 13,39 | 12,45 | 12,62 | 00:00:00 | | 2008-12-05 | 13,94 | 2.197.700 | 14,19 | 12,90 | 12,92 | 00:00:00 | | 2008-12-08 | 14,20 | 2.127.400 | 14,98 | 14,00 | 14,95 | 00:00:00 | | 2008-12-09 | 14,26 | 1.898.800 | 14,48 | 13,80 | 14,48 | 00:00:00 | | 2008-12-10 | 14,80 | 3.984.100 | 14,80 | 14,17 | 14,40 | 00:00:00 | | 2008-12-11 | 15,90 | 1.597.500 | 16,30 | 14,66 | 14,84 | 00:00:00 | | 2008-12-12 | 16,26 | 845.400 | 16,69 | 15,01 | 15,01 | 00:00:00 | | 2008-12-15 | 15,70 | 1.256.100 | 17,50 | 15,64 | 16,35 | 00:00:00 | | 2008-12-16 | 16,64 | 817.000 | 16,64 | 15,80 | 15,90 | 00:00:00 | | 2008-12-17 | 15,51 | 1.408.900 | 16,70 | 15,45 | 16,38 | 00:00:00 | | 2008-12-18 | 16,00 | 725.500 | 16,40 | 15,62 | 16,09 | 00:00:00 | | 2008-12-19 | 15,60 | 1.216.700 | 15,90 | 14,84 | 15,67 | 00:00:00 | | 2008-12-22 | 16,00 | 1.204.900 | 16,36 | 15,72 | 15,98 | 00:00:00 | | 2008-12-23 | 15,17 | 730.200 | 16,08 | 15,00 | 16,08 | 00:00:00 | | 2008-12-26 | 14,80 | 193.700 | 15,29 | 14,56 | 15,15 | 00:00:00 | | 2008-12-29 | 15,20 | 608.400 | 15,40 | 14,72 | 14,72 | 00:00:00 | | 2008-12-30 | 15,67 | 562.800 | 15,69 | 15,00 | 15,00 | 00:00:00 | | 2009-01-02 | 16,65 | 357.700 | 16,65 | 15,67 | 15,70 | 00:00:00 | | 2009-01-05 | 15,97 | 1.412.100 | 16,44 | 15,79 | 16,44 | 00:00:00 | | 2009-01-06 | 16,40 | 1.615.000 | 16,45 | 15,62 | 16,09 | 00:00:00 | | 2009-01-07 | 16,00 | 526.700 | 16,59 | 15,79 | 16,18 | 00:00:00 | | 2009-01-08 | 16,40 | 633.500 | 16,40 | 15,55 | 15,65 | 00:00:00 | | 2009-01-09 | 16,66 | 747.900 | 17,00 | 16,02 | 16,44 | 00:00:00 | | 2009-01-12 | 15,55 | 683.100 | 16,91 | 15,44 | 16,60 | 00:00:00 | | 2009-01-13 | 15,80 | 745.300 | 16,34 | 15,13 | 15,40 | 00:00:00 | | 2009-01-14 | 14,99 | 1.215.400 | 16,00 | 14,80 | 15,70 | 00:00:00 | | 2009-01-15 | 16,45 | 952.600 | 16,45 | 14,80 | 15,02 | 00:00:00 | | 2009-01-16 | 17,83 | 1.606.500 | 17,83 | 16,01 | 16,45 | 00:00:00 | | 2009-01-19 | 16,80 | 1.053.600 | 17,80 | 16,78 | 17,66 | 00:00:00 | | 2009-01-20 | 15,83 | 931.000 | 16,79 | 15,83 | 16,75 | 00:00:00 | | 2009-01-21 | 15,70 | 1.107.300 | 15,90 | 15,12 | 15,82 | 00:00:00 | | 2009-01-22 | 15,35 | 1.247.000 | 16,11 | 14,99 | 15,85 | 00:00:00 | | 2009-01-23 | 14,90 | 1.768.100 | 15,35 | 14,40 | 15,30 | 00:00:00 | | 2009-01-26 | 14,75 | 1.032.400 | 15,00 | 14,50 | 14,90 | 00:00:00 | | 2009-01-27 | 14,50 | 848.600 | 15,15 | 14,50 | 14,84 | 00:00:00 | | 2009-01-28 | 14,50 | 1.715.500 | 14,96 | 14,50 | 14,90 | 00:00:00 | | 2009-01-29 | 14,20 | 1.980.900 | 14,61 | 14,10 | 14,48 | 00:00:00 | | 2009-01-30 | 14,15 | 1.433.900 | 15,04 | 14,00 | 14,00 | 00:00:00 | | 2009-02-02 | 14,25 | 886.600 | 14,58 | 13,96 | 14,07 | 00:00:00 | | 2009-02-03 | 14,55 | 816.700 | 14,75 | 14,06 | 14,35 | 00:00:00 | | 2009-02-04 | 14,36 | 1.099.100 | 14,95 | 14,32 | 14,42 | 00:00:00 | | 2009-02-05 | 14,20 | 3.163.500 | 14,55 | 14,15 | 14,52 | 00:00:00 | | 2009-02-06 | 14,37 | 1.307.600 | 14,77 | 14,00 | 14,34 | 00:00:00 | | 2009-02-09 | 14,04 | 522.200 | 14,46 | 14,04 | 14,40 | 00:00:00 | | 2009-02-10 | 14,04 | 1.282.200 | 14,36 | 13,58 | 14,11 | 00:00:00 | | 2009-02-11 | 13,76 | 627.100 | 14,27 | 13,63 | 14,12 | 00:00:00 | | 2009-02-12 | 13,90 | 675.100 | 14,18 | 13,64 | 13,64 | 00:00:00 | | 2009-02-13 | 14,62 | 901.900 | 14,67 | 14,03 | 14,20 | 00:00:00 | | 2009-02-16 | 14,23 | 573.000 | 14,50 | 14,00 | 14,50 | 00:00:00 | | 2009-02-17 | 13,54 | 892.500 | 13,90 | 13,47 | 13,90 | 00:00:00 | | 2009-02-18 | 13,60 | 1.118.500 | 13,79 | 13,28 | 13,70 | 00:00:00 | | 2009-02-19 | 13,13 | 1.393.000 | 13,75 | 12,98 | 13,75 | 00:00:00 | | 2009-02-20 | 13,01 | 1.265.800 | 13,48 | 12,65 | 12,93 | 00:00:00 | | 2009-02-25 | 13,50 | 855.800 | 13,70 | 12,50 | 12,82 | 00:00:00 | | 2009-02-26 | 13,65 | 1.361.300 | 13,80 | 13,21 | 13,56 | 00:00:00 | | 2009-02-27 | 14,10 | 898.200 | 14,23 | 13,01 | 13,25 | 00:00:00 | | 2009-03-02 | 13,52 | 1.171.000 | 13,79 | 13,33 | 13,48 | 00:00:00 | | 2009-03-03 | 13,75 | 1.090.200 | 13,94 | 13,51 | 13,64 | 00:00:00 | | 2009-03-04 | 14,30 | 890.500 | 14,42 | 13,62 | 14,00 | 00:00:00 | | 2009-03-05 | 14,00 | 929.500 | 14,45 | 13,95 | 13,95 | 00:00:00 | | 2009-03-06 | 13,85 | 934.900 | 14,61 | 13,69 | 14,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
