26 de Abril, 15:13 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

LAR ESPAÑA (LRE)LAR ESPAÑA (LRE)

0,040,43 %
9,39

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
25/04/2018 9,290 9,350 0,21 9,350 9,250 156.882
24/04/2018 9,370 9,330 -0,21 9,380 9,290 151.773
23/04/2018 9,270 9,350 1,08 9,500 9,150 483.764
20/04/2018 9,610 9,250 0,39 9,640 9,050 332.783
19/04/2018 9,185 9,214 0,00 9,252 9,138 161.689
18/04/2018 9,261 9,214 -0,51 9,299 9,204 205.045
17/04/2018 9,261 9,261 0,31 9,309 9,204 237.960
16/04/2018 9,261 9,233 -0,31 9,309 9,214 177.892
13/04/2018 9,337 9,261 -0,61 9,337 9,242 99.440
12/04/2018 9,290 9,318 0,10 9,318 9,195 132.690
11/04/2018 9,290 9,309 0,31 9,309 9,223 105.084
10/04/2018 9,299 9,280 0,21 9,299 9,185 180.170
09/04/2018 9,309 9,261 -0,20 9,356 9,195 192.915
06/04/2018 9,356 9,280 -1,01 9,356 9,280 114.630
05/04/2018 9,394 9,375 0,30 9,404 9,337 248.843
04/04/2018 9,366 9,347 0,10 9,385 9,252 264.127
03/04/2018 9,404 9,337 0,82 9,404 9,157 416.548
29/03/2018 9,242 9,261 0,62 9,461 9,214 344.234
28/03/2018 8,967 9,204 2,43 9,204 8,891 339.275
27/03/2018 8,977 8,986 0,53 8,996 8,891 234.562
26/03/2018 8,796 8,939 2,28 8,939 8,739 137.985
23/03/2018 8,787 8,739 -1,08 8,825 8,663 155.439
22/03/2018 8,948 8,834 -1,27 8,958 8,749 190.335
21/03/2018 9,005 8,948 -0,32 9,005 8,910 131.508
20/03/2018 8,872 8,977 1,18 8,977 8,796 92.316
19/03/2018 8,787 8,872 1,08 8,929 8,758 212.416
16/03/2018 8,901 8,777 -0,75 8,901 8,739 284.750
15/03/2018 8,872 8,844 0,11 8,967 8,806 424.276
14/03/2018 8,844 8,834 0,43 8,882 8,768 181.909
13/03/2018 8,796 8,796 0,11 8,834 8,749 169.277
12/03/2018 8,844 8,787 0,00 8,844 8,758 117.965
09/03/2018 8,863 8,787 -0,75 8,863 8,749 283.014
08/03/2018 8,853 8,853 0,76 8,853 8,749 152.212
07/03/2018 8,834 8,787 -0,32 8,834 8,711 92.671
06/03/2018 8,882 8,815 0,32 8,910 8,768 150.451
05/03/2018 8,758 8,787 0,22 8,815 8,711 154.855
02/03/2018 8,644 8,768 1,43 8,834 8,530 214.707
01/03/2018 8,977 8,644 -3,70 9,005 8,597 349.019
28/02/2018 8,948 8,977 0,00 8,977 8,920 348.507
27/02/2018 8,920 8,977 0,85 8,986 8,920 179.390
26/02/2018 8,796 8,901 1,96 8,929 8,758 216.518
23/02/2018 8,673 8,730 1,32 8,730 8,644 153.058
22/02/2018 8,549 8,616 0,00 8,711 8,511 140.762
21/02/2018 8,654 8,616 0,33 8,739 8,511 96.932
20/02/2018 8,445 8,587 2,38 8,682 8,445 129.531
19/02/2018 8,359 8,388 0,68 8,435 8,293 334.564
16/02/2018 8,245 8,331 1,15 8,331 8,131 217.721
15/02/2018 8,321 8,236 -0,34 8,321 8,207 323.422
14/02/2018 8,359 8,264 -0,46 8,511 8,236 243.762
13/02/2018 8,331 8,302 -0,68 8,454 8,274 155.030
12/02/2018 8,264 8,359 1,85 8,473 8,255 179.283
09/02/2018 8,359 8,207 -1,93 8,445 7,922 309.174
08/02/2018 8,464 8,369 -0,68 8,616 8,369 420.547
07/02/2018 8,521 8,426 -0,34 8,540 8,378 160.638
06/02/2018 8,255 8,454 -1,98 8,578 8,236 305.910
05/02/2018 8,758 8,625 -1,30 8,758 8,625 173.776
02/02/2018 8,644 8,739 1,10 8,739 8,644 129.112
01/02/2018 8,625 8,644 -0,11 8,701 8,616 373.584
31/01/2018 8,587 8,654 0,22 8,654 8,587 255.465
30/01/2018 8,578 8,635 0,33 8,644 8,549 149.197
29/01/2018 8,644 8,606 -0,33 8,663 8,597 97.120
26/01/2018 8,692 8,635 -0,66 8,692 8,587 355.682
25/01/2018 8,720 8,692 -0,33 8,739 8,625 141.359
24/01/2018 8,549 8,720 1,44 8,777 8,549 257.221
23/01/2018 8,511 8,597 0,56 8,635 8,511 180.440
22/01/2018 8,587 8,549 -0,44 8,625 8,511 118.739
19/01/2018 8,435 8,587 0,44 8,587 8,435 84.841
18/01/2018 8,540 8,549 1,01 8,559 8,464 127.621
17/01/2018 8,492 8,464 -0,11 8,559 8,407 139.217
16/01/2018 8,454 8,473 0,22 8,549 8,350 123.114
15/01/2018 8,483 8,454 -0,56 8,483 8,416 83.624
12/01/2018 8,416 8,502 -0,11 8,521 8,416 83.823
11/01/2018 8,397 8,511 0,00 8,540 8,397 69.417
10/01/2018 8,578 8,511 -0,44 8,587 8,283 183.137
09/01/2018 8,568 8,549 -0,22 8,644 8,407 176.785
08/01/2018 8,397 8,568 1,92 8,597 8,321 92.648
05/01/2018 8,283 8,407 -0,56 8,407 8,283 58.857
04/01/2018 8,407 8,454 0,56 8,454 8,293 83.416
03/01/2018 8,445 8,407 -0,34 8,445 8,359 59.710
02/01/2018 8,445 8,435 -0,11 8,445 8,407 59.965
29/12/2017 8,389 8,445 0,42 8,445 8,337 72.763
28/12/2017 8,321 8,409 -0,42 8,409 8,317 64.079
27/12/2017 8,321 8,445 1,06 8,445 8,321 49.117
22/12/2017 8,312 8,356 -1,16 8,403 8,312 71.279
21/12/2017 8,445 8,454 1,14 8,454 8,295 81.059
20/12/2017 8,313 8,359 0,00 8,377 8,313 78.457
19/12/2017 8,335 8,359 0,80 8,445 8,293 165.807
18/12/2017 8,348 8,293 0,10 8,404 8,221 144.987
15/12/2017 8,257 8,284 -0,30 8,358 8,248 213.679
14/12/2017 8,282 8,309 0,54 8,342 8,210 150.709
13/12/2017 8,359 8,264 -0,57 8,359 8,221 233.164
12/12/2017 8,312 8,312 -0,73 8,351 8,200 126.822
11/12/2017 8,454 8,372 -0,60 8,454 8,194 76.904
08/12/2017 8,387 8,423 -0,37 8,435 8,312 56.523
07/12/2017 8,359 8,454 1,48 8,454 8,265 133.220
06/12/2017 8,217 8,331 0,92 8,331 8,151 123.360
05/12/2017 8,155 8,255 1,48 8,255 8,074 177.418
04/12/2017 7,976 8,134 2,90 8,160 7,923 112.997
01/12/2017 7,946 7,905 -0,96 7,979 7,886 75.585
30/11/2017 7,892 7,982 1,14 7,982 7,847 142.466
29/11/2017 7,790 7,892 1,32 7,892 7,788 96.659
28/11/2017 7,813 7,789 0,00 7,813 7,694 74.175
27/11/2017 7,808 7,789 0,00 7,808 7,753 126.808
24/11/2017 7,727 7,789 1,30 7,818 7,686 66.952
23/11/2017 7,727 7,689 -0,98 7,836 7,687 79.626
22/11/2017 7,794 7,765 0,17 7,832 7,707 116.822
21/11/2017 7,771 7,752 -0,23 7,810 7,715 162.929
20/11/2017 7,788 7,770 -0,07 7,820 7,739 72.817
17/11/2017 7,789 7,776 -0,17 7,789 7,702 65.852
16/11/2017 7,865 7,789 -0,71 7,865 7,693 156.559
15/11/2017 7,580 7,845 2,01 8,027 7,580 235.123
14/11/2017 7,599 7,690 0,26 7,742 7,599 73.492
13/11/2017 7,580 7,670 1,44 7,746 7,504 111.723
10/11/2017 7,626 7,561 -1,36 7,649 7,517 230.887
09/11/2017 7,706 7,666 -0,69 7,720 7,600 59.672
08/11/2017 7,735 7,719 -0,90 7,789 7,612 186.708
07/11/2017 7,787 7,789 0,31 7,836 7,740 88.682
06/11/2017 7,794 7,765 -0,26 7,794 7,716 135.395
03/11/2017 7,849 7,785 -0,77 7,884 7,770 142.956
02/11/2017 7,808 7,846 0,49 7,914 7,808 137.306
01/11/2017 7,799 7,808 -2,42 7,952 7,799 107.043
31/10/2017 7,827 8,002 3,00 8,002 7,694 212.801
30/10/2017 7,571 7,769 2,88 7,827 7,571 256.729
27/10/2017 7,641 7,552 -1,12 7,652 7,552 112.126
26/10/2017 7,599 7,637 -0,12 7,685 7,580 326.755
25/10/2017 7,761 7,647 -1,23 7,761 7,647 220.703
24/10/2017 7,732 7,742 0,12 7,807 7,696 74.105
23/10/2017 7,800 7,732 -0,25 7,800 7,732 74.824
20/10/2017 7,912 7,751 -0,55 7,912 7,742 88.099
19/10/2017 7,790 7,794 -2,32 7,969 7,790 150.641
18/10/2017 7,818 7,979 2,34 7,979 7,790 80.429
17/10/2017 7,979 7,797 -1,45 7,979 7,790 98.950
16/10/2017 7,810 7,912 1,72 8,007 7,717 112.691
13/10/2017 7,864 7,778 -1,16 7,896 7,763 171.040
12/10/2017 7,910 7,869 0,11 7,910 7,793 47.267
11/10/2017 7,789 7,860 1,53 7,885 7,723 197.148
10/10/2017 7,770 7,742 -0,45 7,770 7,631 98.826
09/10/2017 7,694 7,777 1,70 7,777 7,628 83.754
06/10/2017 7,814 7,647 -2,67 7,814 7,647 101.485
05/10/2017 7,552 7,857 4,30 7,861 7,552 190.910
04/10/2017 7,723 7,533 -1,49 7,723 7,532 134.802
03/10/2017 7,561 7,647 0,63 7,727 7,561 124.988
02/10/2017 7,808 7,599 -2,68 7,877 7,598 187.278
29/09/2017 7,862 7,808 -0,89 7,903 7,759 75.718
28/09/2017 7,825 7,878 1,15 8,016 7,798 119.872
27/09/2017 7,716 7,789 1,99 7,798 7,712 112.381
26/09/2017 7,686 7,637 -0,51 7,688 7,609 59.757
25/09/2017 7,828 7,676 0,20 7,828 7,656 65.872
22/09/2017 7,704 7,661 -0,55 7,727 7,543 158.870
21/09/2017 7,799 7,704 -1,34 7,941 7,647 92.732
20/09/2017 7,855 7,808 -0,60 7,878 7,800 56.250
19/09/2017 7,789 7,856 -0,66 7,902 7,789 88.299
18/09/2017 7,876 7,908 1,03 7,972 7,876 67.063
15/09/2017 7,830 7,827 -2,28 7,961 7,827 186.436
14/09/2017 7,979 8,010 0,39 8,010 7,915 61.417
13/09/2017 7,938 7,978 0,23 7,978 7,900 123.405
12/09/2017 7,961 7,960 0,61 7,961 7,906 117.374
11/09/2017 7,884 7,912 -0,58 7,977 7,884 60.682
08/09/2017 7,963 7,958 0,60 7,978 7,875 54.394
07/09/2017 7,872 7,911 0,46 7,968 7,872 89.821
06/09/2017 7,897 7,875 -0,12 7,934 7,799 165.031
05/09/2017 7,974 7,884 -1,19 8,019 7,871 70.911
04/09/2017 8,074 7,979 -0,62 8,074 7,896 111.980
01/09/2017 8,029 8,029 0,60 8,074 7,973 131.337
31/08/2017 7,996 7,981 0,31 8,010 7,944 105.077
30/08/2017 7,987 7,956 0,18 7,987 7,943 35.114
29/08/2017 8,010 7,942 -0,70 8,010 7,903 190.102
28/08/2017 7,998 7,998 -0,36 8,014 7,989 46.402
25/08/2017 8,010 8,027 -0,12 8,047 7,998 230.396
24/08/2017 8,027 8,036 -0,21 8,065 8,012 70.780
23/08/2017 8,027 8,053 0,21 8,073 7,979 104.399
22/08/2017 8,008 8,036 0,42 8,065 7,979 51.861
21/08/2017 7,979 8,003 0,25 8,024 7,946 116.020
18/08/2017 8,049 7,983 -0,66 8,049 7,894 89.654
17/08/2017 8,004 8,036 0,95 8,052 7,976 163.056
16/08/2017 7,960 7,960 0,02 7,994 7,921 174.240
15/08/2017 7,794 7,958 0,82 8,045 7,789 117.818
14/08/2017 7,879 7,894 0,61 8,012 7,818 127.015
11/08/2017 8,024 7,846 -2,21 8,024 7,804 145.226
10/08/2017 8,000 8,024 0,56 8,024 7,984 77.861
09/08/2017 7,979 7,979 0,00 7,979 7,961 129.853
08/08/2017 8,074 7,979 -1,40 8,074 7,965 145.894
07/08/2017 8,086 8,092 0,22 8,119 8,079 128.425
04/08/2017 8,141 8,074 0,01 8,143 8,074 103.824
03/08/2017 8,126 8,073 -0,83 8,142 8,009 120.144
02/08/2017 8,141 8,141 2,02 8,141 8,004 209.543
01/08/2017 8,059 7,979 -0,94 8,160 7,979 168.969
31/07/2017 7,884 8,055 0,36 8,150 7,884 119.920
28/07/2017 8,074 8,027 -0,71 8,141 7,998 146.704
27/07/2017 7,889 8,084 0,83 8,122 7,889 128.698
26/07/2017 7,858 8,017 0,24 8,055 7,858 163.546
25/07/2017 7,979 7,998 0,53 8,017 7,963 158.716
24/07/2017 7,932 7,956 1,16 8,013 7,858 246.540
21/07/2017 7,953 7,865 -1,31 8,017 7,856 205.074
20/07/2017 7,924 7,970 1,08 8,016 7,924 308.656
19/07/2017 7,837 7,884 1,22 7,922 7,799 230.131
18/07/2017 7,730 7,789 0,37 7,833 7,730 219.431
17/07/2017 7,742 7,761 0,37 7,765 7,710 117.324
14/07/2017 7,579 7,732 1,75 7,749 7,579 189.703
13/07/2017 7,599 7,599 0,13 7,637 7,571 280.500
12/07/2017 7,495 7,590 1,27 7,590 7,495 128.013
11/07/2017 7,485 7,495 -0,25 7,563 7,485 95.221
10/07/2017 7,556 7,514 0,64 7,556 7,427 72.892
07/07/2017 7,314 7,466 0,91 7,514 7,181 257.534
06/07/2017 7,421 7,399 -0,14 7,547 7,399 140.942
05/07/2017 7,454 7,409 -0,61 7,552 7,324 180.460
04/07/2017 7,539 7,455 -1,59 7,569 7,447 174.376
03/07/2017 7,599 7,575 -1,09 7,613 7,575 273.836
30/06/2017 7,604 7,659 0,16 7,682 7,599 157.963
29/06/2017 7,634 7,647 0,25 7,647 7,599 153.495
28/06/2017 7,600 7,628 -0,86 7,650 7,600 232.355
27/06/2017 7,751 7,694 -0,18 7,752 7,628 172.692
26/06/2017 7,694 7,708 0,56 7,772 7,681 125.281
23/06/2017 7,636 7,666 0,88 7,688 7,636 125.094
22/06/2017 7,632 7,599 -0,78 7,643 7,599 179.565
21/06/2017 7,614 7,659 -0,37 7,663 7,580 122.954
20/06/2017 7,599 7,688 1,16 7,688 7,599 188.318
19/06/2017 7,495 7,599 1,14 7,599 7,495 201.662
16/06/2017 7,542 7,514 -0,34 7,567 7,514 310.832
15/06/2017 7,538 7,539 0,09 7,561 7,467 122.229
14/06/2017 7,599 7,533 0,32 7,599 7,511 178.239
13/06/2017 7,485 7,509 0,19 7,599 7,462 193.140
12/06/2017 7,485 7,495 0,48 7,514 7,465 255.521
09/06/2017 7,504 7,459 0,03 7,515 7,442 303.244
08/06/2017 7,315 7,457 -0,95 7,536 7,181 159.011
07/06/2017 7,514 7,528 0,57 7,551 7,460 91.343
06/06/2017 7,504 7,485 -0,25 7,520 7,457 133.406
05/06/2017 7,511 7,504 -0,13 7,581 7,495 130.511
02/06/2017 7,542 7,514 -0,13 7,542 7,504 259.249
01/06/2017 7,487 7,523 -0,50 7,585 7,487 299.014
31/05/2017 7,609 7,561 -0,13 7,609 7,438 374.747
30/05/2017 7,428 7,571 0,89 7,580 7,428 337.706
29/05/2017 7,599 7,504 -1,37 7,599 7,362 267.020
26/05/2017 7,818 7,609 -2,79 7,818 7,561 351.527
25/05/2017 7,856 7,827 0,00 7,865 7,666 172.697
24/05/2017 7,789 7,827 1,98 7,827 7,669 260.592
23/05/2017 7,566 7,675 1,00 7,754 7,566 295.178
22/05/2017 7,564 7,599 1,01 7,681 7,409 475.178
19/05/2017 7,419 7,523 0,89 7,546 7,419 452.347
18/05/2017 7,590 7,457 -2,13 7,599 7,423 315.414
17/05/2017 7,675 7,619 -0,67 7,675 7,608 202.773
16/05/2017 7,647 7,670 0,36 7,685 7,647 95.947
15/05/2017 7,636 7,643 0,58 7,675 7,605 91.183
12/05/2017 7,673 7,599 -0,50 7,675 7,565 388.103
11/05/2017 7,628 7,637 0,75 7,680 7,536 302.379
10/05/2017 7,542 7,580 1,01 7,580 7,468 168.558
09/05/2017 7,391 7,504 1,41 7,541 7,391 190.015
08/05/2017 7,381 7,400 0,31 7,438 7,357 214.732
05/05/2017 7,314 7,377 -0,44 7,402 7,311 122.667
04/05/2017 7,243 7,409 1,10 7,409 7,229 201.053
03/05/2017 7,257 7,328 1,38 7,328 7,215 116.334
02/05/2017 7,162 7,229 0,13 7,284 7,162 103.531
28/04/2017 7,305 7,219 -0,91 7,305 7,161 111.927
27/04/2017 7,105 7,286 3,09 7,286 7,030 204.208
publicidad
publicidad