|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-06-21 | 28,57 | 2.708.700 | 29,46 | 28,50 | 29,15 | 00:00:00 | | 2018-06-22 | 28,38 | 1.591.800 | 28,79 | 27,93 | 28,38 | 00:00:00 | | 2018-06-25 | 28,50 | 2.041.900 | 28,79 | 28,09 | 28,41 | 00:00:00 | | 2018-06-26 | 29,20 | 1.985.600 | 29,20 | 28,18 | 28,85 | 00:00:00 | | 2018-06-27 | 27,72 | 3.786.200 | 29,39 | 27,53 | 29,16 | 00:00:00 | | 2018-06-28 | 28,50 | 2.288.700 | 28,70 | 27,60 | 27,60 | 00:00:00 | | 2018-06-29 | 29,37 | 3.715.800 | 29,77 | 28,71 | 28,96 | 00:00:00 | | 2018-07-02 | 29,00 | 2.166.600 | 29,28 | 28,20 | 28,90 | 00:00:00 | | 2018-07-03 | 30,00 | 6.965.600 | 30,30 | 28,99 | 29,20 | 00:00:00 | | 2018-07-04 | 29,85 | 1.281.500 | 30,27 | 29,70 | 30,05 | 00:00:00 | | 2018-07-05 | 29,90 | 4.168.000 | 30,05 | 29,01 | 30,05 | 00:00:00 | | 2018-07-06 | 29,90 | 3.614.400 | 30,09 | 29,22 | 29,97 | 00:00:00 | | 2018-07-09 | 29,90 | 0 | 29,90 | 29,90 | 29,90 | 00:00:00 | | 2018-07-10 | 30,50 | 4.074.800 | 30,62 | 29,41 | 30,10 | 00:00:00 | | 2018-07-11 | 29,90 | 5.127.800 | 30,36 | 29,60 | 30,12 | 00:00:00 | | 2018-07-12 | 29,97 | 2.440.700 | 30,35 | 29,71 | 30,00 | 00:00:00 | | 2018-07-13 | 30,67 | 2.998.600 | 31,00 | 29,81 | 30,01 | 00:00:00 | | 2018-07-16 | 30,09 | 3.569.000 | 31,18 | 29,92 | 31,04 | 00:00:00 | | 2018-07-17 | 30,63 | 2.912.400 | 30,92 | 29,70 | 29,78 | 00:00:00 | | 2018-07-18 | 30,14 | 1.319.400 | 30,85 | 30,00 | 30,55 | 00:00:00 | | 2018-07-19 | 31,20 | 2.344.100 | 31,31 | 29,31 | 29,73 | 00:00:00 | | 2018-07-20 | 31,78 | 3.729.700 | 32,44 | 31,39 | 32,44 | 00:00:00 | | 2018-07-23 | 30,68 | 1.371.400 | 31,65 | 30,68 | 31,48 | 00:00:00 | | 2018-07-24 | 31,68 | 3.621.500 | 32,00 | 30,88 | 30,88 | 00:00:00 | | 2018-07-25 | 31,75 | 2.662.500 | 32,10 | 31,36 | 31,75 | 00:00:00 | | 2018-07-26 | 31,59 | 3.443.200 | 32,11 | 30,76 | 31,70 | 00:00:00 | | 2018-07-27 | 30,55 | 3.818.400 | 32,25 | 30,46 | 32,24 | 00:00:00 | | 2018-07-30 | 31,20 | 1.731.800 | 31,37 | 30,32 | 30,70 | 00:00:00 | | 2018-07-31 | 30,88 | 2.720.600 | 31,14 | 30,10 | 31,14 | 00:00:00 | | 2018-08-01 | 30,91 | 1.622.700 | 31,35 | 30,59 | 30,87 | 00:00:00 | | 2018-08-02 | 30,44 | 1.176.900 | 30,80 | 30,37 | 30,65 | 00:00:00 | | 2018-08-03 | 31,27 | 2.009.100 | 31,46 | 30,27 | 30,32 | 00:00:00 | | 2018-08-06 | 31,17 | 3.138.900 | 31,60 | 31,01 | 31,45 | 00:00:00 | | 2018-08-07 | 31,15 | 2.669.000 | 31,66 | 31,05 | 31,06 | 00:00:00 | | 2018-08-08 | 31,05 | 3.024.500 | 31,44 | 31,02 | 31,16 | 00:00:00 | | 2018-08-09 | 30,62 | 1.705.000 | 30,95 | 30,41 | 30,45 | 00:00:00 | | 2018-08-10 | 29,56 | 6.836.800 | 30,74 | 29,20 | 30,50 | 00:00:00 | | 2018-08-13 | 30,19 | 1.735.300 | 30,19 | 29,20 | 29,20 | 00:00:00 | | 2018-08-14 | 30,31 | 1.777.000 | 30,75 | 30,18 | 30,50 | 00:00:00 | | 2018-08-15 | 29,98 | 3.339.900 | 30,38 | 29,42 | 30,20 | 00:00:00 | | 2018-08-16 | 29,84 | 2.388.900 | 30,37 | 29,04 | 30,05 | 00:00:00 | | 2018-08-17 | 29,02 | 2.279.000 | 29,57 | 28,92 | 29,35 | 00:00:00 | | 2018-08-20 | 29,65 | 4.603.700 | 30,00 | 28,80 | 28,87 | 00:00:00 | | 2018-08-21 | 28,84 | 3.007.400 | 29,73 | 28,59 | 29,37 | 00:00:00 | | 2018-08-22 | 29,42 | 1.787.900 | 29,45 | 28,44 | 28,48 | 00:00:00 | | 2018-08-23 | 28,75 | 2.224.000 | 29,74 | 28,56 | 29,34 | 00:00:00 | | 2018-08-24 | 28,74 | 1.816.200 | 29,60 | 28,57 | 29,25 | 00:00:00 | | 2018-08-27 | 29,64 | 2.140.100 | 29,90 | 28,80 | 28,80 | 00:00:00 | | 2018-08-28 | 29,16 | 1.957.500 | 29,87 | 29,03 | 29,29 | 00:00:00 | | 2018-08-29 | 29,45 | 2.514.500 | 29,81 | 29,33 | 29,47 | 00:00:00 | | 2018-08-30 | 28,24 | 1.776.500 | 29,51 | 28,19 | 29,19 | 00:00:00 | | 2018-08-31 | 28,28 | 3.524.800 | 28,80 | 28,02 | 28,33 | 00:00:00 | | 2018-09-03 | 28,00 | 1.284.600 | 28,36 | 27,71 | 28,06 | 00:00:00 | | 2018-09-04 | 27,38 | 2.885.700 | 27,95 | 27,20 | 27,90 | 00:00:00 | | 2018-09-05 | 27,94 | 2.126.700 | 28,36 | 27,25 | 27,48 | 00:00:00 | | 2018-09-06 | 28,82 | 2.217.000 | 29,13 | 27,56 | 28,10 | 00:00:00 | | 2018-09-10 | 28,99 | 2.181.200 | 29,50 | 28,23 | 29,41 | 00:00:00 | | 2018-09-11 | 28,50 | 6.483.900 | 28,82 | 28,15 | 28,15 | 00:00:00 | | 2018-09-12 | 28,50 | 3.109.200 | 28,72 | 28,37 | 28,65 | 00:00:00 | | 2018-09-13 | 27,90 | 2.994.400 | 28,60 | 27,50 | 28,46 | 00:00:00 | | 2018-09-14 | 28,88 | 4.691.400 | 28,93 | 27,80 | 27,80 | 00:00:00 | | 2018-09-17 | 30,12 | 2.441.200 | 30,20 | 28,61 | 28,62 | 00:00:00 | | 2018-09-18 | 30,90 | 3.883.800 | 31,28 | 29,66 | 29,93 | 00:00:00 | | 2018-09-19 | 29,80 | 5.424.900 | 30,96 | 29,50 | 30,47 | 00:00:00 | | 2018-09-20 | 29,75 | 2.210.000 | 30,23 | 29,10 | 30,02 | 00:00:00 | | 2018-09-21 | 31,20 | 9.758.400 | 31,58 | 29,87 | 30,10 | 00:00:00 | | 2018-09-24 | 30,90 | 3.392.500 | 31,47 | 30,75 | 30,90 | 00:00:00 | | 2018-09-25 | 30,70 | 3.124.500 | 31,02 | 30,12 | 30,12 | 00:00:00 | | 2018-09-26 | 30,47 | 3.236.300 | 31,30 | 30,42 | 30,74 | 00:00:00 | | 2018-09-27 | 31,11 | 2.737.100 | 31,29 | 30,65 | 30,75 | 00:00:00 | | 2018-09-28 | 31,00 | 4.780.900 | 31,27 | 30,59 | 30,66 | 00:00:00 | | 2018-10-01 | 31,04 | 2.028.000 | 31,36 | 30,43 | 31,00 | 00:00:00 | | 2018-10-02 | 33,05 | 6.461.800 | 33,40 | 31,70 | 31,74 | 00:00:00 | | 2018-10-04 | 34,24 | 4.361.400 | 34,33 | 32,97 | 34,00 | 00:00:00 | | 2018-10-05 | 33,90 | 5.488.700 | 34,78 | 33,34 | 34,78 | 00:00:00 | | 2018-10-10 | 35,00 | 4.642.200 | 35,64 | 34,91 | 35,10 | 00:00:00 | | 2018-10-11 | 35,51 | 325.100 | 35,75 | 35,10 | 35,50 | 00:00:00 | | 2018-10-15 | 34,45 | 8.747.600 | 34,93 | 33,96 | 34,75 | 00:00:00 | | 2018-10-16 | 35,60 | 6.041.200 | 35,93 | 34,44 | 34,74 | 00:00:00 | | 2018-10-17 | 35,20 | 4.251.300 | 35,80 | 35,01 | 35,80 | 00:00:00 | | 2018-10-18 | 34,89 | 2.148.600 | 35,54 | 34,77 | 35,11 | 00:00:00 | | | << < 41 42 43 44 45 > >> |
|
