|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-02-26 | 35,87 | 3.409.700 | 36,50 | 35,56 | 36,45 | 00:00:00 | | 2018-02-27 | 34,66 | 3.142.800 | 35,94 | 34,56 | 35,90 | 00:00:00 | | 2018-02-28 | 34,52 | 6.475.900 | 35,08 | 34,05 | 34,60 | 00:00:00 | | 2018-03-01 | 34,70 | 2.721.600 | 35,18 | 34,44 | 34,82 | 00:00:00 | | 2018-03-02 | 35,30 | 2.917.600 | 35,30 | 34,30 | 34,40 | 00:00:00 | | 2018-03-05 | 34,91 | 2.161.300 | 35,47 | 34,50 | 35,43 | 00:00:00 | | 2018-03-06 | 34,50 | 2.270.400 | 35,20 | 34,28 | 35,20 | 00:00:00 | | 2018-03-07 | 34,60 | 3.374.700 | 34,77 | 33,77 | 34,25 | 00:00:00 | | 2018-03-08 | 34,65 | 3.248.900 | 34,84 | 34,20 | 34,41 | 00:00:00 | | 2018-03-09 | 35,82 | 3.453.300 | 35,89 | 34,70 | 34,70 | 00:00:00 | | 2018-03-12 | 35,92 | 1.901.700 | 36,28 | 35,48 | 35,62 | 00:00:00 | | 2018-03-13 | 35,47 | 4.667.400 | 36,04 | 34,89 | 36,04 | 00:00:00 | | 2018-03-14 | 35,37 | 754.000 | 35,71 | 35,02 | 35,47 | 00:00:00 | | 2018-03-15 | 35,45 | 2.926.500 | 35,56 | 35,04 | 35,20 | 00:00:00 | | 2018-03-16 | 35,25 | 4.754.800 | 35,83 | 34,97 | 35,79 | 00:00:00 | | 2018-03-19 | 34,50 | 3.225.500 | 35,14 | 34,35 | 34,81 | 00:00:00 | | 2018-03-20 | 34,10 | 3.050.600 | 34,72 | 33,90 | 34,50 | 00:00:00 | | 2018-03-21 | 34,08 | 2.427.200 | 34,24 | 33,82 | 34,05 | 00:00:00 | | 2018-03-22 | 35,05 | 3.446.400 | 35,05 | 33,96 | 34,17 | 00:00:00 | | 2018-03-23 | 34,15 | 2.193.900 | 34,93 | 33,87 | 34,90 | 00:00:00 | | 2018-03-26 | 34,29 | 1.505.000 | 34,64 | 34,20 | 34,49 | 00:00:00 | | 2018-03-27 | 33,50 | 4.118.300 | 34,55 | 33,34 | 34,50 | 00:00:00 | | 2018-03-28 | 33,38 | 2.957.200 | 33,85 | 33,02 | 33,19 | 00:00:00 | | 2018-03-29 | 34,35 | 4.469.000 | 34,38 | 33,37 | 33,42 | 00:00:00 | | 2018-04-02 | 34,12 | 4.577.700 | 34,67 | 33,80 | 34,50 | 00:00:00 | | 2018-04-03 | 33,78 | 1.686.600 | 34,44 | 33,47 | 34,31 | 00:00:00 | | 2018-04-04 | 33,93 | 3.005.200 | 33,99 | 32,37 | 33,00 | 00:00:00 | | 2018-04-05 | 34,16 | 5.424.100 | 34,82 | 33,76 | 34,79 | 00:00:00 | | 2018-04-06 | 33,89 | 4.111.900 | 34,34 | 33,50 | 34,02 | 00:00:00 | | 2018-04-09 | 33,10 | 2.321.500 | 34,18 | 32,90 | 33,70 | 00:00:00 | | 2018-04-10 | 32,61 | 4.160.700 | 33,53 | 32,61 | 33,14 | 00:00:00 | | 2018-04-11 | 32,25 | 3.974.500 | 32,90 | 32,05 | 32,61 | 00:00:00 | | 2018-04-12 | 33,15 | 8.135.400 | 33,19 | 32,55 | 32,72 | 00:00:00 | | 2018-04-13 | 33,33 | 2.400.200 | 33,53 | 32,66 | 33,01 | 00:00:00 | | 2018-04-16 | 33,19 | 4.905.500 | 33,81 | 32,96 | 33,54 | 00:00:00 | | 2018-04-17 | 33,34 | 2.295.100 | 33,77 | 32,88 | 32,92 | 00:00:00 | | 2018-04-18 | 33,66 | 3.920.900 | 34,09 | 33,37 | 33,60 | 00:00:00 | | 2018-04-19 | 33,42 | 2.749.200 | 33,76 | 32,94 | 33,12 | 00:00:00 | | 2018-04-20 | 33,07 | 2.156.600 | 33,48 | 32,98 | 33,00 | 00:00:00 | | 2018-04-23 | 33,39 | 1.542.900 | 33,61 | 33,00 | 33,24 | 00:00:00 | | 2018-04-24 | 33,00 | 2.130.800 | 33,53 | 32,77 | 33,48 | 00:00:00 | | 2018-04-25 | 32,03 | 2.872.200 | 32,69 | 32,03 | 32,58 | 00:00:00 | | 2018-04-26 | 32,27 | 4.984.000 | 32,39 | 32,03 | 32,37 | 00:00:00 | | 2018-04-27 | 32,85 | 7.379.700 | 32,85 | 32,10 | 32,65 | 00:00:00 | | 2018-04-30 | 32,61 | 1.573.900 | 33,21 | 32,39 | 32,66 | 00:00:00 | | 2018-05-02 | 32,14 | 4.438.800 | 32,35 | 31,78 | 32,00 | 00:00:00 | | 2018-05-03 | 32,25 | 6.769.700 | 32,95 | 31,71 | 31,79 | 00:00:00 | | 2018-05-04 | 34,00 | 10.335.600 | 34,19 | 33,30 | 34,00 | 00:00:00 | | 2018-05-07 | 33,88 | 3.131.800 | 34,14 | 33,75 | 33,94 | 00:00:00 | | 2018-05-08 | 33,61 | 2.880.600 | 34,30 | 33,34 | 33,63 | 00:00:00 | | 2018-05-09 | 32,93 | 2.339.400 | 33,62 | 32,93 | 33,61 | 00:00:00 | | 2018-05-10 | 33,10 | 2.607.100 | 33,22 | 32,31 | 32,93 | 00:00:00 | | 2018-05-11 | 32,02 | 3.171.900 | 33,60 | 31,79 | 32,89 | 00:00:00 | | 2018-05-14 | 31,69 | 3.822.700 | 32,43 | 31,32 | 32,02 | 00:00:00 | | 2018-05-15 | 30,60 | 4.917.700 | 31,56 | 30,25 | 31,01 | 00:00:00 | | 2018-05-16 | 31,05 | 4.003.000 | 31,19 | 30,52 | 30,92 | 00:00:00 | | 2018-05-17 | 30,39 | 6.386.600 | 30,90 | 30,02 | 30,80 | 00:00:00 | | 2018-05-18 | 30,12 | 10.444.400 | 30,30 | 29,08 | 30,25 | 00:00:00 | | 2018-05-21 | 30,23 | 3.698.700 | 30,53 | 29,81 | 30,45 | 00:00:00 | | 2018-05-22 | 31,71 | 6.378.600 | 32,08 | 30,37 | 30,67 | 00:00:00 | | 2018-05-23 | 30,90 | 3.501.100 | 31,49 | 30,65 | 31,20 | 00:00:00 | | 2018-05-24 | 31,90 | 3.493.200 | 32,17 | 30,50 | 30,90 | 00:00:00 | | 2018-05-25 | 31,00 | 3.218.700 | 31,83 | 30,65 | 31,75 | 00:00:00 | | 2018-05-28 | 29,99 | 3.047.700 | 30,49 | 29,51 | 30,49 | 00:00:00 | | 2018-05-29 | 29,30 | 5.969.300 | 30,44 | 28,58 | 30,10 | 00:00:00 | | 2018-05-30 | 29,67 | 6.769.400 | 30,00 | 28,80 | 29,00 | 00:00:00 | | 2018-06-01 | 30,09 | 3.706.000 | 31,00 | 29,30 | 30,00 | 00:00:00 | | 2018-06-04 | 30,16 | 2.717.000 | 30,43 | 29,75 | 30,00 | 00:00:00 | | 2018-06-05 | 29,13 | 2.689.600 | 30,10 | 28,78 | 30,01 | 00:00:00 | | 2018-06-06 | 28,99 | 6.466.200 | 29,18 | 28,60 | 28,77 | 00:00:00 | | 2018-06-07 | 28,86 | 10.748.800 | 28,86 | 25,55 | 28,09 | 00:00:00 | | 2018-06-08 | 29,25 | 4.879.600 | 29,78 | 27,55 | 28,50 | 00:00:00 | | 2018-06-11 | 29,01 | 3.103.800 | 29,53 | 28,47 | 29,30 | 00:00:00 | | 2018-06-12 | 29,55 | 4.475.100 | 29,76 | 28,63 | 28,75 | 00:00:00 | | 2018-06-13 | 28,76 | 4.300.600 | 29,60 | 28,02 | 29,59 | 00:00:00 | | 2018-06-14 | 28,30 | 2.707.000 | 29,09 | 28,02 | 28,51 | 00:00:00 | | 2018-06-15 | 28,06 | 6.576.100 | 28,19 | 27,38 | 28,05 | 00:00:00 | | 2018-06-18 | 27,89 | 3.317.200 | 28,31 | 27,30 | 27,46 | 00:00:00 | | 2018-06-19 | 28,51 | 4.460.500 | 29,06 | 27,60 | 27,93 | 00:00:00 | | 2018-06-20 | 29,30 | 4.782.400 | 29,97 | 28,83 | 29,49 | 00:00:00 | | 2018-06-21 | 28,57 | 2.708.700 | 29,46 | 28,50 | 29,15 | 00:00:00 | | | << < 41 42 43 44 45 > >> |
|
