|
 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 2024-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-07-02 | 22,00 | 1.018.400 | 22,06 | 21,36 | 21,61 | 00:00:00 | | 2009-07-03 | 21,95 | 409.800 | 22,28 | 21,68 | 22,00 | 00:00:00 | | 2009-07-06 | 22,52 | 887.700 | 22,52 | 21,44 | 21,80 | 00:00:00 | | 2009-07-07 | 22,36 | 1.293.700 | 22,85 | 22,07 | 22,72 | 00:00:00 | | 2009-07-08 | 22,20 | 1.061.400 | 22,57 | 21,86 | 22,40 | 00:00:00 | | 2009-07-10 | 22,09 | 1.237.900 | 22,36 | 21,53 | 21,75 | 00:00:00 | | 2009-07-13 | 22,00 | 1.932.700 | 22,15 | 21,70 | 22,00 | 00:00:00 | | 2009-07-14 | 21,95 | 678.100 | 22,25 | 21,66 | 22,14 | 00:00:00 | | 2009-07-15 | 22,90 | 1.806.700 | 22,93 | 22,16 | 22,16 | 00:00:00 | | 2009-07-16 | 23,22 | 873.100 | 23,54 | 22,45 | 22,50 | 00:00:00 | | 2009-07-17 | 23,20 | 1.456.300 | 23,74 | 23,10 | 23,20 | 00:00:00 | | 2009-07-20 | 24,53 | 1.500.100 | 24,60 | 23,55 | 23,60 | 00:00:00 | | 2009-07-21 | 24,51 | 1.369.300 | 24,99 | 24,16 | 24,74 | 00:00:00 | | 2009-07-22 | 24,61 | 1.579.500 | 25,22 | 23,72 | 23,96 | 00:00:00 | | 2009-07-23 | 25,77 | 2.708.500 | 26,17 | 24,47 | 24,64 | 00:00:00 | | 2009-07-24 | 26,28 | 1.949.900 | 26,53 | 25,20 | 25,59 | 00:00:00 | | 2009-07-27 | 26,31 | 1.297.200 | 26,94 | 26,20 | 26,20 | 00:00:00 | | 2009-07-28 | 27,05 | 1.409.600 | 27,28 | 26,33 | 26,60 | 00:00:00 | | 2009-07-29 | 27,39 | 1.239.700 | 27,50 | 26,40 | 26,83 | 00:00:00 | | 2009-07-30 | 27,06 | 1.644.900 | 28,60 | 27,06 | 27,50 | 00:00:00 | | 2009-07-31 | 27,40 | 1.305.000 | 27,70 | 26,95 | 26,99 | 00:00:00 | | 2009-08-03 | 28,46 | 1.134.000 | 28,99 | 27,61 | 27,61 | 00:00:00 | | 2009-08-04 | 29,70 | 2.207.500 | 29,99 | 28,30 | 28,30 | 00:00:00 | | 2009-08-05 | 29,70 | 1.277.300 | 30,09 | 29,30 | 29,85 | 00:00:00 | | 2009-08-06 | 28,23 | 1.161.300 | 29,62 | 27,66 | 29,40 | 00:00:00 | | 2009-08-07 | 28,55 | 1.181.300 | 28,98 | 28,11 | 28,87 | 00:00:00 | | 2009-08-10 | 29,63 | 1.013.600 | 30,07 | 28,51 | 28,55 | 00:00:00 | | 2009-08-11 | 29,30 | 1.091.400 | 29,60 | 28,86 | 29,60 | 00:00:00 | | 2009-08-12 | 28,62 | 1.423.300 | 29,87 | 28,23 | 29,30 | 00:00:00 | | 2009-08-13 | 27,88 | 1.315.800 | 29,01 | 27,43 | 28,61 | 00:00:00 | | 2009-08-14 | 27,28 | 1.798.600 | 28,18 | 26,73 | 27,92 | 00:00:00 | | 2009-08-17 | 27,35 | 908.400 | 27,77 | 26,40 | 27,05 | 00:00:00 | | 2009-08-18 | 28,96 | 1.323.200 | 28,96 | 27,38 | 27,57 | 00:00:00 | | 2009-08-19 | 29,38 | 1.658.100 | 29,64 | 28,31 | 28,84 | 00:00:00 | | 2009-08-20 | 29,53 | 1.051.700 | 29,94 | 29,27 | 29,62 | 00:00:00 | | 2009-08-21 | 30,60 | 1.605.600 | 30,77 | 29,58 | 29,90 | 00:00:00 | | 2009-08-24 | 29,87 | 1.055.000 | 30,93 | 29,68 | 30,80 | 00:00:00 | | 2009-08-25 | 29,70 | 1.011.200 | 30,02 | 29,18 | 30,00 | 00:00:00 | | 2009-08-26 | 30,60 | 3.379.000 | 30,75 | 29,49 | 29,70 | 00:00:00 | | 2009-08-27 | 29,96 | 900.300 | 30,76 | 29,71 | 30,76 | 00:00:00 | | 2009-08-28 | 29,83 | 698.700 | 30,65 | 29,76 | 30,10 | 00:00:00 | | 2009-08-31 | 29,90 | 979.800 | 29,98 | 28,80 | 29,59 | 00:00:00 | | 2009-09-01 | 29,34 | 725.000 | 30,29 | 29,19 | 29,96 | 00:00:00 | | 2009-09-02 | 28,95 | 1.222.800 | 29,58 | 28,68 | 29,25 | 00:00:00 | | 2009-09-03 | 28,85 | 558.200 | 29,40 | 28,71 | 29,23 | 00:00:00 | | 2009-09-04 | 29,80 | 751.600 | 30,00 | 28,90 | 29,09 | 00:00:00 | | 2009-09-08 | 30,28 | 504.300 | 30,28 | 29,51 | 30,21 | 00:00:00 | | 2009-09-09 | 29,90 | 468.800 | 30,49 | 29,84 | 30,29 | 00:00:00 | | 2009-09-10 | 30,10 | 785.700 | 30,21 | 29,51 | 29,71 | 00:00:00 | | 2009-09-11 | 30,40 | 934.300 | 30,53 | 30,08 | 30,34 | 00:00:00 | | 2009-09-14 | 30,80 | 678.800 | 30,99 | 29,72 | 29,72 | 00:00:00 | | 2009-09-15 | 30,95 | 1.171.300 | 31,60 | 30,65 | 31,10 | 00:00:00 | | 2009-09-16 | 31,59 | 879.000 | 31,85 | 30,99 | 31,39 | 00:00:00 | | 2009-09-17 | 31,45 | 751.500 | 32,30 | 31,09 | 31,38 | 00:00:00 | | 2009-09-18 | 31,60 | 454.100 | 32,30 | 31,31 | 31,88 | 00:00:00 | | 2009-09-21 | 31,15 | 997.600 | 31,66 | 30,96 | 31,13 | 00:00:00 | | 2009-09-22 | 30,70 | 1.197.500 | 31,40 | 30,53 | 31,40 | 00:00:00 | | 2009-09-23 | 29,59 | 2.076.700 | 31,02 | 29,48 | 30,80 | 00:00:00 | | 2009-09-24 | 29,85 | 1.283.500 | 30,05 | 29,64 | 29,80 | 00:00:00 | | 2009-09-25 | 30,45 | 609.800 | 30,47 | 29,75 | 30,24 | 00:00:00 | | 2009-09-28 | 30,41 | 656.500 | 30,75 | 30,30 | 30,50 | 00:00:00 | | 2009-09-29 | 30,84 | 866.500 | 30,84 | 30,10 | 30,64 | 00:00:00 | | 2009-09-30 | 31,06 | 1.219.100 | 31,06 | 30,43 | 30,96 | 00:00:00 | | 2009-10-01 | 30,10 | 1.306.500 | 31,06 | 30,02 | 31,06 | 00:00:00 | | 2009-10-02 | 30,70 | 1.169.800 | 31,35 | 29,60 | 30,07 | 00:00:00 | | 2009-10-05 | 32,75 | 1.337.000 | 32,75 | 30,89 | 30,89 | 00:00:00 | | 2009-10-06 | 33,90 | 1.725.600 | 34,25 | 32,45 | 32,85 | 00:00:00 | | 2009-10-07 | 33,75 | 1.114.600 | 34,26 | 33,25 | 33,41 | 00:00:00 | | 2009-10-08 | 34,23 | 3.949.200 | 34,71 | 33,60 | 33,93 | 00:00:00 | | 2009-10-09 | 33,90 | 867.400 | 34,11 | 33,66 | 34,08 | 00:00:00 | | 2009-10-13 | 34,24 | 1.282.000 | 34,46 | 33,73 | 34,46 | 00:00:00 | | 2009-10-14 | 34,22 | 908.900 | 35,08 | 34,17 | 34,45 | 00:00:00 | | 2009-10-15 | 34,00 | 649.400 | 34,40 | 33,49 | 34,00 | 00:00:00 | | 2009-10-16 | 33,15 | 1.365.700 | 33,74 | 32,82 | 33,40 | 00:00:00 | | 2009-10-19 | 33,07 | 684.900 | 33,85 | 32,94 | 32,97 | 00:00:00 | | 2009-10-20 | 32,00 | 752.300 | 32,98 | 31,73 | 32,70 | 00:00:00 | | 2009-10-21 | 32,39 | 620.800 | 32,50 | 31,84 | 31,84 | 00:00:00 | | 2009-10-22 | 31,95 | 762.700 | 32,90 | 31,66 | 32,86 | 00:00:00 | | 2009-10-23 | 30,65 | 1.072.500 | 32,21 | 30,35 | 31,93 | 00:00:00 | | 2009-10-26 | 30,64 | 935.000 | 30,97 | 30,02 | 30,10 | 00:00:00 | | 2009-10-27 | 30,65 | 786.700 | 31,20 | 30,32 | 31,20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
