|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-03-06 | 13,85 | 934.900 | 14,61 | 13,69 | 14,22 | 00:00:00 | | 2009-03-09 | 13,95 | 445.000 | 14,08 | 13,48 | 13,62 | 00:00:00 | | 2009-03-10 | 14,95 | 1.099.000 | 14,95 | 13,99 | 14,06 | 00:00:00 | | 2009-03-11 | 15,02 | 686.700 | 15,17 | 14,70 | 15,03 | 00:00:00 | | 2009-03-12 | 14,90 | 691.300 | 15,14 | 14,67 | 15,14 | 00:00:00 | | 2009-03-13 | 15,44 | 1.871.700 | 15,49 | 14,75 | 14,99 | 00:00:00 | | 2009-03-16 | 14,50 | 702.300 | 15,50 | 14,49 | 15,34 | 00:00:00 | | 2009-03-17 | 15,48 | 947.100 | 15,50 | 14,49 | 14,50 | 00:00:00 | | 2009-03-18 | 16,00 | 1.080.800 | 16,20 | 15,09 | 15,21 | 00:00:00 | | 2009-03-19 | 14,87 | 1.961.900 | 16,07 | 14,87 | 16,07 | 00:00:00 | | 2009-03-20 | 15,19 | 1.674.700 | 15,65 | 14,82 | 14,97 | 00:00:00 | | 2009-03-23 | 15,40 | 1.232.900 | 16,20 | 15,07 | 15,50 | 00:00:00 | | 2009-03-24 | 14,48 | 1.592.100 | 15,55 | 14,48 | 15,38 | 00:00:00 | | 2009-03-25 | 14,71 | 1.210.300 | 14,83 | 14,30 | 14,59 | 00:00:00 | | 2009-03-26 | 15,00 | 711.300 | 15,07 | 14,75 | 14,79 | 00:00:00 | | 2009-03-27 | 14,51 | 418.500 | 14,81 | 14,45 | 14,70 | 00:00:00 | | 2009-03-30 | 14,00 | 602.100 | 14,60 | 13,90 | 14,20 | 00:00:00 | | 2009-03-31 | 14,25 | 867.000 | 14,49 | 14,09 | 14,27 | 00:00:00 | | 2009-04-01 | 14,59 | 1.122.800 | 14,59 | 13,85 | 14,00 | 00:00:00 | | 2009-04-02 | 15,95 | 2.294.000 | 16,17 | 14,94 | 15,00 | 00:00:00 | | 2009-04-03 | 15,95 | 1.434.200 | 16,19 | 15,32 | 16,19 | 00:00:00 | | 2009-04-06 | 16,21 | 906.500 | 16,21 | 15,37 | 15,58 | 00:00:00 | | 2009-04-07 | 16,30 | 1.151.800 | 16,47 | 15,70 | 15,73 | 00:00:00 | | 2009-04-08 | 17,13 | 2.955.000 | 17,36 | 16,06 | 16,35 | 00:00:00 | | 2009-04-09 | 17,70 | 2.767.500 | 19,05 | 17,57 | 17,70 | 00:00:00 | | 2009-04-13 | 17,75 | 790.300 | 18,50 | 17,41 | 17,41 | 00:00:00 | | 2009-04-14 | 17,51 | 1.669.800 | 18,45 | 17,41 | 17,82 | 00:00:00 | | 2009-04-15 | 18,12 | 1.444.000 | 18,12 | 17,10 | 17,88 | 00:00:00 | | 2009-04-16 | 19,11 | 2.233.900 | 19,45 | 18,19 | 18,65 | 00:00:00 | | 2009-04-17 | 18,14 | 1.449.000 | 19,11 | 18,12 | 19,10 | 00:00:00 | | 2009-04-20 | 17,41 | 925.000 | 18,41 | 17,30 | 18,12 | 00:00:00 | | 2009-04-22 | 17,70 | 1.256.200 | 17,99 | 17,48 | 17,52 | 00:00:00 | | 2009-04-23 | 17,60 | 629.200 | 18,10 | 17,46 | 17,73 | 00:00:00 | | 2009-04-24 | 18,80 | 786.800 | 19,19 | 17,70 | 17,70 | 00:00:00 | | 2009-04-27 | 18,50 | 735.000 | 19,03 | 18,13 | 18,13 | 00:00:00 | | 2009-04-28 | 18,07 | 1.031.800 | 18,56 | 18,00 | 18,30 | 00:00:00 | | 2009-04-29 | 18,60 | 2.244.100 | 19,38 | 18,43 | 18,60 | 00:00:00 | | 2009-04-30 | 20,00 | 1.762.200 | 20,00 | 18,65 | 18,90 | 00:00:00 | | 2009-05-04 | 21,30 | 1.312.000 | 21,45 | 20,21 | 20,26 | 00:00:00 | | 2009-05-05 | 21,49 | 1.577.600 | 22,15 | 20,41 | 21,70 | 00:00:00 | | 2009-05-06 | 21,79 | 2.258.600 | 22,74 | 21,49 | 21,74 | 00:00:00 | | 2009-05-07 | 21,61 | 2.112.300 | 22,25 | 20,29 | 22,01 | 00:00:00 | | 2009-05-08 | 21,66 | 1.639.800 | 21,98 | 20,64 | 21,98 | 00:00:00 | | 2009-05-11 | 20,95 | 1.341.500 | 21,40 | 20,66 | 21,40 | 00:00:00 | | 2009-05-12 | 20,95 | 1.006.100 | 21,45 | 20,26 | 20,93 | 00:00:00 | | 2009-05-13 | 20,30 | 642.900 | 20,80 | 20,00 | 20,35 | 00:00:00 | | 2009-05-14 | 20,80 | 1.994.400 | 21,19 | 19,64 | 19,91 | 00:00:00 | | 2009-05-15 | 21,43 | 1.949.100 | 21,85 | 20,70 | 21,44 | 00:00:00 | | 2009-05-18 | 23,93 | 2.132.700 | 24,00 | 21,25 | 21,69 | 00:00:00 | | 2009-05-19 | 23,15 | 1.942.800 | 24,48 | 22,90 | 24,00 | 00:00:00 | | 2009-05-20 | 22,63 | 2.227.000 | 23,55 | 21,95 | 23,55 | 00:00:00 | | 2009-05-21 | 21,72 | 1.984.800 | 22,20 | 21,12 | 21,91 | 00:00:00 | | 2009-05-22 | 21,63 | 1.747.100 | 22,30 | 21,10 | 21,99 | 00:00:00 | | 2009-05-25 | 20,97 | 676.600 | 21,74 | 20,97 | 21,55 | 00:00:00 | | 2009-05-26 | 22,10 | 2.121.500 | 22,35 | 20,60 | 21,28 | 00:00:00 | | 2009-05-27 | 21,50 | 1.836.300 | 22,80 | 21,12 | 22,35 | 00:00:00 | | 2009-05-28 | 21,80 | 2.392.500 | 22,70 | 21,10 | 22,02 | 00:00:00 | | 2009-05-29 | 21,72 | 7.667.500 | 22,29 | 20,60 | 22,06 | 00:00:00 | | 2009-06-01 | 21,84 | 1.819.500 | 22,28 | 21,75 | 21,99 | 00:00:00 | | 2009-06-02 | 21,73 | 1.289.800 | 22,15 | 21,59 | 21,90 | 00:00:00 | | 2009-06-03 | 20,85 | 1.653.600 | 21,64 | 20,70 | 21,57 | 00:00:00 | | 2009-06-04 | 22,30 | 1.347.300 | 22,30 | 20,85 | 21,10 | 00:00:00 | | 2009-06-05 | 22,70 | 1.868.800 | 23,07 | 22,18 | 22,37 | 00:00:00 | | 2009-06-08 | 21,98 | 1.491.400 | 22,80 | 21,98 | 22,20 | 00:00:00 | | 2009-06-09 | 22,21 | 1.079.500 | 22,80 | 22,15 | 22,30 | 00:00:00 | | 2009-06-10 | 22,75 | 1.543.000 | 22,98 | 22,01 | 22,69 | 00:00:00 | | 2009-06-12 | 22,68 | 839.300 | 22,94 | 22,29 | 22,73 | 00:00:00 | | 2009-06-15 | 21,99 | 1.016.200 | 22,57 | 21,73 | 22,57 | 00:00:00 | | 2009-06-16 | 21,74 | 602.100 | 22,40 | 21,60 | 22,03 | 00:00:00 | | 2009-06-17 | 21,90 | 1.534.700 | 22,48 | 21,29 | 21,55 | 00:00:00 | | 2009-06-18 | 22,30 | 1.581.800 | 22,84 | 21,80 | 22,14 | 00:00:00 | | 2009-06-19 | 22,40 | 860.800 | 22,84 | 22,30 | 22,72 | 00:00:00 | | 2009-06-22 | 21,24 | 1.170.200 | 22,41 | 21,08 | 22,31 | 00:00:00 | | 2009-06-23 | 20,94 | 1.441.000 | 21,72 | 20,80 | 21,30 | 00:00:00 | | 2009-06-24 | 21,42 | 1.325.700 | 21,88 | 21,12 | 21,28 | 00:00:00 | | 2009-06-25 | 22,35 | 2.635.200 | 22,35 | 21,06 | 21,31 | 00:00:00 | | 2009-06-26 | 22,00 | 826.400 | 22,46 | 21,89 | 22,34 | 00:00:00 | | 2009-06-29 | 22,20 | 730.400 | 22,45 | 21,86 | 22,40 | 00:00:00 | | 2009-06-30 | 21,62 | 1.147.700 | 22,24 | 21,48 | 21,96 | 00:00:00 | | 2009-07-01 | 22,00 | 1.755.800 | 22,47 | 21,80 | 22,09 | 00:00:00 | | 2009-07-02 | 22,00 | 1.018.400 | 22,06 | 21,36 | 21,61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
