20 de Agosto, 12:18 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

LAR ESPAÑA (LRE)LAR ESPAÑA (LRE)

0,111,26 %
8,86

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/08/2018 8,720 8,750 0,57 8,790 8,700 63.702
16/08/2018 8,700 8,700 0,81 8,990 8,630 124.639
15/08/2018 9,270 8,630 -2,49 9,270 8,610 96.406
14/08/2018 8,850 8,850 0,45 8,890 8,820 58.944
13/08/2018 8,930 8,810 -1,12 8,960 8,810 59.894
10/08/2018 9,070 8,910 -1,00 9,070 8,900 65.949
09/08/2018 9,000 9,000 0,00 9,050 8,990 110.349
08/08/2018 9,110 9,000 -0,44 9,110 9,000 87.015
07/08/2018 9,210 9,040 -1,74 9,210 9,000 124.113
06/08/2018 9,250 9,200 0,00 9,250 9,200 112.173
03/08/2018 9,220 9,200 -0,33 9,300 9,200 65.175
02/08/2018 9,150 9,230 0,87 9,230 9,110 80.554
01/08/2018 9,110 9,150 0,55 9,200 9,110 173.622
31/07/2018 9,110 9,100 -0,22 9,150 9,070 166.322
30/07/2018 9,160 9,120 -1,41 9,330 9,010 76.824
27/07/2018 9,300 9,250 0,22 9,300 9,190 163.070
26/07/2018 9,180 9,230 0,22 9,410 9,180 145.927
25/07/2018 9,330 9,210 -1,39 9,500 9,200 85.231
24/07/2018 9,300 9,340 0,43 9,390 9,270 99.985
23/07/2018 9,300 9,300 0,00 9,380 9,290 103.000
20/07/2018 9,420 9,300 -0,85 9,420 9,250 72.584
19/07/2018 9,500 9,380 -1,47 9,560 9,370 148.697
18/07/2018 9,380 9,520 1,60 9,530 9,370 94.932
17/07/2018 9,420 9,370 -0,53 9,430 9,220 104.635
16/07/2018 9,450 9,420 -1,05 9,580 9,190 148.636
13/07/2018 9,490 9,520 0,95 9,560 9,450 131.880
12/07/2018 9,570 9,430 -1,05 9,570 9,410 130.688
11/07/2018 9,600 9,530 -0,52 9,640 9,520 87.457
10/07/2018 9,610 9,580 -0,83 9,740 9,580 94.042
09/07/2018 9,660 9,660 -0,10 9,770 9,610 98.350
06/07/2018 9,610 9,670 0,21 9,790 9,570 200.136
05/07/2018 9,650 9,650 0,00 9,650 9,600 59.225
04/07/2018 9,580 9,650 0,73 9,650 9,500 84.135
03/07/2018 9,610 9,580 -0,21 9,620 9,530 82.867
02/07/2018 9,500 9,600 0,42 9,600 9,410 118.326
29/06/2018 9,640 9,560 -0,31 9,640 9,530 133.577
28/06/2018 9,650 9,590 0,10 9,660 9,480 175.713
27/06/2018 9,580 9,580 -0,42 9,600 9,440 149.064
26/06/2018 9,480 9,620 1,58 9,620 9,470 175.294
25/06/2018 9,380 9,470 0,74 9,470 9,340 129.739
22/06/2018 9,420 9,400 0,00 9,620 9,250 881.142
21/06/2018 9,280 9,400 1,29 9,420 9,280 117.141
20/06/2018 9,250 9,280 0,87 9,350 9,220 167.147
19/06/2018 9,240 9,200 -0,43 9,260 9,180 127.321
18/06/2018 9,190 9,240 0,65 9,260 9,170 137.911
15/06/2018 9,120 9,180 -0,11 9,200 9,060 217.682
14/06/2018 9,120 9,190 0,88 9,320 9,120 256.381
13/06/2018 9,030 9,110 2,02 9,180 8,980 215.386
12/06/2018 8,700 8,930 2,76 8,930 8,690 191.992
11/06/2018 8,640 8,690 0,46 8,720 8,600 71.696
08/06/2018 8,800 8,650 -1,93 8,860 8,600 171.901
07/06/2018 8,870 8,820 -0,23 8,880 8,820 96.206
06/06/2018 8,770 8,840 0,23 8,890 8,750 94.692
05/06/2018 8,810 8,820 0,46 8,910 8,780 123.755
04/06/2018 8,660 8,780 0,00 9,000 8,660 173.434
01/06/2018 8,820 8,780 -0,68 8,900 8,730 145.132
31/05/2018 8,800 8,840 1,03 8,890 8,650 201.189
30/05/2018 8,890 8,750 -1,80 8,970 8,750 141.958
29/05/2018 9,020 8,910 -1,55 9,050 8,900 228.951
28/05/2018 9,030 9,050 -0,11 9,090 9,020 69.226
25/05/2018 9,010 9,060 0,00 9,150 9,010 155.053
24/05/2018 8,970 9,060 0,11 9,160 8,970 125.434
23/05/2018 9,170 9,050 -1,20 9,190 8,910 183.409
22/05/2018 9,130 9,160 0,44 9,300 9,030 122.770
21/05/2018 9,420 9,120 -0,33 9,420 9,080 110.765
18/05/2018 9,100 9,150 -0,11 9,180 9,100 129.370
17/05/2018 9,150 9,160 0,00 9,190 9,110 105.544
16/05/2018 9,230 9,160 -0,76 9,300 9,150 142.104
15/05/2018 9,490 9,230 -2,02 9,490 9,210 157.861
14/05/2018 9,560 9,420 -0,63 9,660 9,390 103.373
11/05/2018 9,640 9,480 -1,35 9,670 9,480 119.702
10/05/2018 9,750 9,610 0,63 9,750 9,500 138.182
09/05/2018 9,480 9,550 0,42 9,550 9,450 220.774
08/05/2018 9,470 9,510 0,11 9,510 9,300 84.182
07/05/2018 9,500 9,500 0,11 9,540 9,460 143.313
04/05/2018 9,450 9,490 0,32 9,500 9,430 96.428
03/05/2018 9,450 9,460 0,11 9,460 9,370 118.320
02/05/2018 9,480 9,450 0,53 9,480 9,350 150.069
30/04/2018 9,350 9,400 0,21 9,410 9,350 121.996
27/04/2018 9,410 9,380 -0,74 9,410 9,240 155.236
26/04/2018 9,330 9,450 1,07 9,450 9,330 157.243
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
publicidad
publicidad