|
 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 2024-05-21 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-11-07 | 51,10 | 678.300 | 51,83 | 50,52 | 51,26 | 00:00:00 | | 2011-11-08 | 51,50 | 1.250.500 | 52,05 | 51,13 | 51,78 | 00:00:00 | | 2011-11-09 | 50,60 | 1.554.800 | 51,47 | 50,01 | 50,73 | 00:00:00 | | 2011-11-10 | 50,90 | 1.227.000 | 52,20 | 50,77 | 50,96 | 00:00:00 | | 2011-11-11 | 52,85 | 1.401.500 | 52,90 | 51,41 | 51,41 | 00:00:00 | | 2011-11-14 | 52,64 | 654.600 | 53,10 | 51,91 | 52,83 | 00:00:00 | | 2011-11-16 | 52,70 | 871.000 | 53,02 | 51,85 | 52,84 | 00:00:00 | | 2011-11-17 | 51,60 | 774.100 | 53,00 | 51,00 | 52,21 | 00:00:00 | | 2011-11-18 | 51,00 | 602.400 | 52,60 | 50,50 | 51,99 | 00:00:00 | | 2011-11-21 | 49,60 | 734.600 | 50,50 | 49,21 | 50,11 | 00:00:00 | | 2011-11-22 | 49,25 | 693.200 | 50,62 | 49,25 | 50,00 | 00:00:00 | | 2011-11-23 | 48,76 | 742.800 | 49,74 | 48,70 | 49,03 | 00:00:00 | | 2011-11-24 | 50,36 | 733.800 | 50,54 | 48,95 | 49,10 | 00:00:00 | | 2011-11-25 | 49,50 | 352.900 | 50,89 | 49,30 | 49,74 | 00:00:00 | | 2011-11-28 | 52,40 | 799.700 | 52,40 | 50,36 | 50,79 | 00:00:00 | | 2011-11-29 | 52,85 | 877.100 | 52,91 | 51,91 | 52,39 | 00:00:00 | | 2011-11-30 | 54,20 | 1.958.300 | 54,65 | 52,32 | 52,85 | 00:00:00 | | 2011-12-01 | 54,30 | 1.233.900 | 55,10 | 53,94 | 54,42 | 00:00:00 | | 2011-12-02 | 53,15 | 1.017.200 | 54,97 | 53,10 | 54,77 | 00:00:00 | | 2011-12-05 | 54,50 | 1.083.800 | 55,34 | 53,56 | 53,63 | 00:00:00 | | 2011-12-06 | 55,18 | 497.700 | 55,25 | 54,05 | 54,39 | 00:00:00 | | 2011-12-07 | 53,99 | 668.200 | 55,30 | 53,72 | 55,00 | 00:00:00 | | 2011-12-08 | 52,33 | 812.400 | 54,93 | 52,32 | 54,93 | 00:00:00 | | 2011-12-09 | 53,06 | 528.800 | 53,60 | 52,34 | 52,50 | 00:00:00 | | 2011-12-12 | 51,70 | 744.800 | 53,17 | 51,05 | 53,17 | 00:00:00 | | 2011-12-13 | 52,01 | 1.101.600 | 52,60 | 51,71 | 52,00 | 00:00:00 | | 2011-12-14 | 50,96 | 1.223.600 | 52,00 | 50,86 | 52,00 | 00:00:00 | | 2011-12-15 | 51,00 | 859.600 | 51,65 | 50,10 | 51,49 | 00:00:00 | | 2011-12-16 | 51,00 | 737.100 | 51,73 | 50,78 | 51,22 | 00:00:00 | | 2011-12-19 | 50,40 | 664.700 | 51,25 | 50,38 | 51,05 | 00:00:00 | | 2011-12-20 | 50,00 | 956.000 | 50,67 | 49,76 | 50,64 | 00:00:00 | | 2011-12-21 | 49,10 | 912.500 | 50,01 | 48,60 | 49,80 | 00:00:00 | | 2011-12-22 | 50,00 | 1.433.400 | 50,00 | 44,40 | 49,31 | 00:00:00 | | 2011-12-23 | 50,25 | 792.200 | 50,64 | 49,74 | 50,05 | 00:00:00 | | 2011-12-26 | 49,78 | 167.500 | 50,63 | 49,76 | 49,99 | 00:00:00 | | 2011-12-27 | 49,05 | 527.000 | 50,27 | 49,01 | 49,99 | 00:00:00 | | 2011-12-28 | 48,62 | 471.900 | 49,28 | 48,39 | 49,10 | 00:00:00 | | 2011-12-29 | 48,41 | 726.100 | 49,14 | 48,41 | 48,71 | 00:00:00 | | 2012-01-02 | 51,00 | 549.100 | 51,00 | 48,41 | 48,41 | 00:00:00 | | 2012-01-03 | 50,80 | 865.800 | 51,29 | 49,74 | 50,99 | 00:00:00 | | 2012-01-04 | 50,27 | 1.004.600 | 50,70 | 49,85 | 50,65 | 00:00:00 | | 2012-01-05 | 51,98 | 1.362.700 | 51,98 | 49,71 | 49,71 | 00:00:00 | | 2012-01-06 | 52,70 | 1.125.200 | 52,83 | 51,51 | 51,95 | 00:00:00 | | 2012-01-09 | 52,97 | 714.900 | 52,97 | 51,91 | 52,79 | 00:00:00 | | 2012-01-10 | 54,89 | 1.288.800 | 54,89 | 53,62 | 54,00 | 00:00:00 | | 2012-01-11 | 54,50 | 768.000 | 54,74 | 53,80 | 54,40 | 00:00:00 | | 2012-01-12 | 54,55 | 708.800 | 54,95 | 53,70 | 54,33 | 00:00:00 | | 2012-01-13 | 53,80 | 593.600 | 54,58 | 52,29 | 54,30 | 00:00:00 | | 2012-01-16 | 54,95 | 364.400 | 55,00 | 53,08 | 53,73 | 00:00:00 | | 2012-01-17 | 54,90 | 789.200 | 55,09 | 54,10 | 55,04 | 00:00:00 | | 2012-01-18 | 54,74 | 793.200 | 55,06 | 54,36 | 54,93 | 00:00:00 | | 2012-01-19 | 57,15 | 1.248.600 | 57,38 | 54,75 | 54,94 | 00:00:00 | | 2012-01-20 | 57,61 | 1.118.300 | 58,33 | 56,80 | 57,16 | 00:00:00 | | 2012-01-23 | 58,50 | 557.500 | 58,56 | 56,84 | 57,54 | 00:00:00 | | 2012-01-24 | 59,16 | 1.330.200 | 59,95 | 57,20 | 57,98 | 00:00:00 | | 2012-01-26 | 59,60 | 1.529.700 | 60,78 | 58,99 | 59,50 | 00:00:00 | | 2012-01-27 | 57,85 | 1.056.000 | 60,55 | 57,85 | 59,61 | 00:00:00 | | 2012-01-30 | 58,00 | 685.900 | 58,56 | 56,95 | 56,98 | 00:00:00 | | 2012-01-31 | 59,00 | 1.173.500 | 59,50 | 58,05 | 58,43 | 00:00:00 | | 2012-02-01 | 58,73 | 1.221.400 | 59,98 | 58,73 | 59,50 | 00:00:00 | | 2012-02-02 | 59,76 | 743.400 | 60,20 | 58,03 | 59,00 | 00:00:00 | | 2012-02-03 | 60,83 | 849.600 | 62,00 | 59,03 | 59,03 | 00:00:00 | | 2012-02-06 | 61,00 | 429.200 | 61,01 | 60,11 | 60,83 | 00:00:00 | | 2012-02-07 | 60,21 | 785.200 | 61,24 | 60,03 | 61,05 | 00:00:00 | | 2012-02-08 | 58,77 | 1.073.900 | 60,75 | 58,56 | 60,68 | 00:00:00 | | 2012-02-09 | 59,41 | 1.088.500 | 60,15 | 58,00 | 59,90 | 00:00:00 | | 2012-02-10 | 59,83 | 1.616.600 | 60,00 | 58,10 | 58,15 | 00:00:00 | | 2012-02-13 | 60,42 | 619.200 | 60,50 | 59,71 | 60,00 | 00:00:00 | | 2012-02-14 | 60,28 | 520.500 | 60,85 | 59,95 | 60,20 | 00:00:00 | | 2012-02-15 | 63,34 | 1.623.100 | 63,77 | 59,37 | 60,80 | 00:00:00 | | 2012-02-16 | 65,00 | 1.217.600 | 65,35 | 62,37 | 63,00 | 00:00:00 | | 2012-02-17 | 64,75 | 845.100 | 65,30 | 63,00 | 65,30 | 00:00:00 | | 2012-02-22 | 64,14 | 408.900 | 64,86 | 63,62 | 64,08 | 00:00:00 | | 2012-02-23 | 63,25 | 705.800 | 64,66 | 62,90 | 63,72 | 00:00:00 | | 2012-02-24 | 63,58 | 503.400 | 64,93 | 63,26 | 63,70 | 00:00:00 | | 2012-02-27 | 62,65 | 840.900 | 63,57 | 62,15 | 63,08 | 00:00:00 | | 2012-02-28 | 64,06 | 745.600 | 65,10 | 62,35 | 62,71 | 00:00:00 | | 2012-02-29 | 65,38 | 905.700 | 65,94 | 63,12 | 64,07 | 00:00:00 | | 2012-03-01 | 65,21 | 806.000 | 66,67 | 65,00 | 65,48 | 00:00:00 | | 2012-03-02 | 64,32 | 1.133.200 | 65,70 | 64,13 | 65,70 | 00:00:00 | | 2012-03-05 | 64,00 | 1.859.400 | 65,15 | 63,72 | 64,33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
