Vocento 15 años 22 de Octubre, 22:55 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

LAR ESPAÑA (LRE)LAR ESPAÑA (LRE)

-0,05-0,55 %
8,16

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/10/2017 8,329 8,160 -0,55 8,329 8,150 88.099
19/10/2017 8,201 8,205 -2,32 8,389 8,201 150.641
18/10/2017 8,230 8,400 2,34 8,400 8,201 80.429
17/10/2017 8,400 8,208 -1,45 8,400 8,201 98.950
16/10/2017 8,222 8,329 1,72 8,429 8,124 112.691
13/10/2017 8,279 8,188 -1,16 8,313 8,172 171.040
12/10/2017 8,327 8,284 0,11 8,327 8,204 47.267
11/10/2017 8,200 8,275 1,53 8,301 8,130 197.148
10/10/2017 8,180 8,150 -0,45 8,180 8,033 98.826
09/10/2017 8,100 8,187 1,70 8,187 8,030 83.754
06/10/2017 8,226 8,050 -2,67 8,226 8,050 101.485
05/10/2017 7,950 8,271 4,30 8,276 7,950 190.910
04/10/2017 8,130 7,930 -1,49 8,130 7,929 134.802
03/10/2017 7,960 8,050 0,63 8,135 7,960 124.988
02/10/2017 8,220 8,000 -2,68 8,292 7,999 187.278
29/09/2017 8,277 8,220 -0,89 8,320 8,168 75.718
28/09/2017 8,238 8,294 1,15 8,439 8,209 119.872
27/09/2017 8,123 8,200 1,99 8,209 8,119 112.381
26/09/2017 8,091 8,040 -0,51 8,094 8,010 59.757
25/09/2017 8,241 8,081 0,20 8,241 8,060 65.872
22/09/2017 8,110 8,065 -0,55 8,135 7,941 158.870
21/09/2017 8,210 8,110 -1,34 8,360 8,050 92.732
20/09/2017 8,269 8,220 -0,60 8,294 8,211 56.250
19/09/2017 8,200 8,270 -0,66 8,319 8,200 88.299
18/09/2017 8,291 8,325 1,03 8,392 8,291 67.063
15/09/2017 8,243 8,240 -2,28 8,381 8,240 186.436
14/09/2017 8,400 8,432 0,39 8,432 8,332 61.417
13/09/2017 8,357 8,399 0,23 8,399 8,317 123.405
12/09/2017 8,381 8,380 0,61 8,381 8,323 117.374
11/09/2017 8,300 8,329 -0,58 8,398 8,300 60.682
08/09/2017 8,383 8,378 0,60 8,399 8,290 54.394
07/09/2017 8,287 8,328 0,46 8,388 8,287 89.821
06/09/2017 8,314 8,290 -0,12 8,353 8,210 165.031
05/09/2017 8,395 8,300 -1,19 8,442 8,286 70.911
04/09/2017 8,500 8,400 -0,62 8,500 8,312 111.980
01/09/2017 8,452 8,452 0,60 8,500 8,394 131.337
31/08/2017 8,418 8,402 0,31 8,433 8,363 105.077
30/08/2017 8,408 8,376 0,18 8,408 8,362 35.114
29/08/2017 8,432 8,361 -0,70 8,432 8,320 190.102
28/08/2017 8,420 8,420 -0,36 8,437 8,410 46.402
25/08/2017 8,433 8,450 -0,12 8,471 8,420 230.396
24/08/2017 8,450 8,460 -0,21 8,490 8,435 70.780
23/08/2017 8,450 8,478 0,21 8,499 8,400 104.399
22/08/2017 8,430 8,460 0,42 8,490 8,400 51.861
21/08/2017 8,400 8,425 0,25 8,447 8,365 116.020
18/08/2017 8,474 8,404 -0,66 8,474 8,310 89.654
17/08/2017 8,426 8,460 0,95 8,477 8,397 163.056
16/08/2017 8,380 8,380 0,02 8,416 8,339 174.240
15/08/2017 8,205 8,378 0,82 8,469 8,200 117.818
14/08/2017 8,295 8,310 0,61 8,435 8,230 127.015
11/08/2017 8,447 8,260 -2,21 8,447 8,216 145.226
10/08/2017 8,422 8,447 0,56 8,447 8,405 77.861
09/08/2017 8,400 8,400 0,00 8,400 8,381 129.853
08/08/2017 8,500 8,400 -1,40 8,500 8,385 145.894
07/08/2017 8,513 8,519 0,22 8,547 8,505 128.425
04/08/2017 8,570 8,500 0,01 8,572 8,500 103.824
03/08/2017 8,555 8,499 -0,83 8,571 8,431 120.144
02/08/2017 8,570 8,570 2,02 8,570 8,426 209.543
01/08/2017 8,484 8,400 -0,94 8,590 8,400 168.969
31/07/2017 8,300 8,480 0,36 8,580 8,300 119.920
28/07/2017 8,500 8,450 -0,71 8,570 8,420 146.704
27/07/2017 8,305 8,510 0,83 8,550 8,305 128.698
26/07/2017 8,272 8,440 0,24 8,480 8,272 163.546
25/07/2017 8,400 8,420 0,53 8,440 8,383 158.716
24/07/2017 8,350 8,376 1,16 8,436 8,272 246.540
21/07/2017 8,372 8,280 -1,31 8,440 8,270 205.074
20/07/2017 8,342 8,390 1,08 8,439 8,342 308.656
19/07/2017 8,250 8,300 1,22 8,340 8,210 230.131
18/07/2017 8,138 8,200 0,37 8,246 8,138 219.431
17/07/2017 8,150 8,170 0,37 8,175 8,117 117.324
14/07/2017 7,979 8,140 1,75 8,158 7,979 189.703
13/07/2017 8,000 8,000 0,13 8,040 7,970 280.500
12/07/2017 7,890 7,990 1,27 7,990 7,890 128.013
11/07/2017 7,880 7,890 -0,25 7,962 7,880 95.221
10/07/2017 7,955 7,910 0,64 7,955 7,819 72.892
07/07/2017 7,700 7,860 0,91 7,910 7,560 257.534
06/07/2017 7,812 7,789 -0,14 7,945 7,789 140.942
05/07/2017 7,847 7,800 -0,61 7,950 7,710 180.460
04/07/2017 7,937 7,848 -1,59 7,968 7,840 174.376
03/07/2017 8,000 7,975 -1,09 8,015 7,975 273.836
30/06/2017 8,005 8,063 0,16 8,087 8,000 157.963
29/06/2017 8,037 8,050 0,25 8,050 8,000 153.495
28/06/2017 8,001 8,030 -0,86 8,054 8,001 232.355
27/06/2017 8,160 8,100 -0,18 8,161 8,030 172.692
26/06/2017 8,100 8,115 0,56 8,182 8,086 125.281
23/06/2017 8,039 8,070 0,88 8,093 8,039 125.094
22/06/2017 8,035 8,000 -0,78 8,046 8,000 179.565
21/06/2017 8,016 8,063 -0,37 8,067 7,980 122.954
20/06/2017 8,000 8,093 1,16 8,093 8,000 188.318
19/06/2017 7,890 8,000 1,14 8,000 7,890 201.662
16/06/2017 7,940 7,910 -0,34 7,966 7,910 310.832
15/06/2017 7,936 7,937 0,09 7,960 7,861 122.229
14/06/2017 8,000 7,930 0,32 8,000 7,907 178.239
13/06/2017 7,880 7,905 0,19 8,000 7,856 193.140
12/06/2017 7,880 7,890 0,48 7,910 7,859 255.521
09/06/2017 7,900 7,852 0,03 7,911 7,835 303.244
08/06/2017 7,701 7,850 -0,95 7,933 7,560 159.011
07/06/2017 7,910 7,925 0,57 7,949 7,854 91.343
06/06/2017 7,900 7,880 -0,25 7,917 7,850 133.406
05/06/2017 7,907 7,900 -0,13 7,981 7,890 130.511
02/06/2017 7,940 7,910 -0,13 7,940 7,900 259.249
01/06/2017 7,882 7,920 -0,50 7,985 7,882 299.014
31/05/2017 8,010 7,960 -0,13 8,010 7,830 374.747
30/05/2017 7,820 7,970 0,89 7,980 7,820 337.706
29/05/2017 8,000 7,900 -1,37 8,000 7,750 267.020
26/05/2017 8,230 8,010 -2,79 8,230 7,960 351.527
25/05/2017 8,270 8,240 0,00 8,280 8,070 172.697
24/05/2017 8,200 8,240 1,98 8,240 8,073 260.592
23/05/2017 7,965 8,080 1,00 8,163 7,965 295.178
22/05/2017 7,963 8,000 1,01 8,086 7,800 475.178
19/05/2017 7,810 7,920 0,89 7,944 7,810 452.347
18/05/2017 7,990 7,850 -2,13 8,000 7,815 315.414
17/05/2017 8,080 8,021 -0,67 8,080 8,009 202.773
16/05/2017 8,050 8,075 0,36 8,090 8,050 95.947
15/05/2017 8,039 8,046 0,58 8,080 8,006 91.183
12/05/2017 8,078 8,000 -0,50 8,080 7,964 388.103
11/05/2017 8,030 8,040 0,75 8,085 7,933 302.379
10/05/2017 7,940 7,980 1,01 7,980 7,862 168.558
09/05/2017 7,781 7,900 1,41 7,939 7,781 190.015
08/05/2017 7,770 7,790 0,31 7,830 7,745 214.732
05/05/2017 7,700 7,766 -0,44 7,792 7,697 122.667
04/05/2017 7,625 7,800 1,10 7,800 7,610 201.053
03/05/2017 7,640 7,715 1,38 7,715 7,596 116.334
02/05/2017 7,540 7,610 0,13 7,668 7,540 103.531
28/04/2017 7,690 7,600 -0,91 7,690 7,539 111.927
27/04/2017 7,480 7,670 3,09 7,670 7,401 204.208
26/04/2017 7,450 7,440 -0,13 7,500 7,371 245.103
25/04/2017 7,440 7,450 0,68 7,450 7,370 171.026
24/04/2017 7,300 7,400 4,93 7,400 7,295 161.728
21/04/2017 7,200 7,052 -3,26 7,349 7,052 145.348
20/04/2017 7,450 7,290 -2,15 7,450 7,290 187.057
19/04/2017 7,400 7,450 0,95 7,450 7,370 103.958
18/04/2017 7,450 7,380 -0,94 7,450 7,377 141.754
13/04/2017 7,443 7,450 0,00 7,489 7,369 54.591
12/04/2017 7,375 7,450 0,98 7,450 7,375 125.746
11/04/2017 7,443 7,378 -1,23 7,500 7,349 99.754
10/04/2017 7,400 7,470 1,49 7,580 7,360 140.206
07/04/2017 7,259 7,360 1,66 7,360 7,238 202.460
06/04/2017 7,230 7,240 0,00 7,259 7,229 208.640
05/04/2017 7,277 7,240 -0,14 7,277 7,230 170.543
04/04/2017 7,250 7,250 0,00 7,270 7,234 162.353
03/04/2017 7,248 7,250 0,42 7,250 7,200 171.778
31/03/2017 7,185 7,220 0,42 7,220 7,121 123.980
30/03/2017 7,233 7,190 -0,39 7,233 7,181 197.442
29/03/2017 7,221 7,218 -0,04 7,233 7,180 129.042
28/03/2017 7,205 7,221 1,36 7,250 7,153 110.461
27/03/2017 7,200 7,124 -1,55 7,200 7,109 141.651
24/03/2017 7,148 7,236 1,63 7,236 7,103 138.397
23/03/2017 7,091 7,120 0,06 7,185 7,090 107.648
22/03/2017 7,110 7,116 -0,48 7,116 7,090 110.896
21/03/2017 7,200 7,150 -0,28 7,250 7,150 145.530
20/03/2017 7,075 7,170 1,34 7,190 7,075 161.842
17/03/2017 7,090 7,075 0,35 7,140 7,050 320.405
16/03/2017 7,050 7,050 1,15 7,090 7,000 236.285
15/03/2017 7,049 6,970 0,29 7,049 6,970 105.646
14/03/2017 6,950 6,950 0,00 7,050 6,950 213.243
13/03/2017 7,010 6,950 -1,56 7,097 6,940 126.290
10/03/2017 7,100 7,060 -0,56 7,100 7,060 101.911
09/03/2017 7,100 7,100 0,00 7,100 7,085 167.069
08/03/2017 7,050 7,100 1,27 7,130 7,043 199.566
07/03/2017 7,100 7,011 -1,35 7,100 7,011 150.482
06/03/2017 7,190 7,107 0,10 7,190 7,050 138.275
03/03/2017 7,120 7,100 -0,21 7,200 7,050 185.068
02/03/2017 7,250 7,115 -0,49 7,250 7,086 143.602
01/03/2017 7,340 7,150 -2,72 7,340 7,150 318.885
28/02/2017 7,220 7,350 1,77 7,350 7,200 144.741
27/02/2017 7,170 7,222 -0,29 7,250 7,170 47.019
24/02/2017 7,255 7,243 -0,07 7,255 7,150 248.654
23/02/2017 7,245 7,248 -0,30 7,270 7,224 188.049
22/02/2017 7,280 7,270 0,28 7,300 7,250 92.770
21/02/2017 7,230 7,250 0,47 7,272 7,200 105.743
20/02/2017 7,250 7,216 0,92 7,250 7,198 141.040
17/02/2017 7,300 7,150 -1,58 7,300 7,128 120.420
16/02/2017 7,290 7,265 -0,29 7,300 7,227 128.017
15/02/2017 7,200 7,286 1,19 7,286 7,171 265.371
14/02/2017 7,120 7,200 0,91 7,200 7,120 163.122
13/02/2017 7,230 7,135 -1,31 7,290 7,135 150.968
10/02/2017 7,240 7,230 -0,14 7,300 7,210 52.406
09/02/2017 7,150 7,240 1,26 7,250 7,110 147.717
08/02/2017 7,100 7,150 0,70 7,150 7,090 103.636
07/02/2017 7,085 7,100 0,28 7,132 7,082 82.439
06/02/2017 7,204 7,080 -1,88 7,217 7,080 143.446
03/02/2017 7,167 7,216 1,21 7,240 7,167 129.429
02/02/2017 7,100 7,130 0,56 7,199 7,040 140.783
01/02/2017 7,050 7,090 0,77 7,096 7,049 151.092
31/01/2017 6,900 7,036 1,97 7,036 6,892 146.357
30/01/2017 6,900 6,900 0,00 6,989 6,900 130.525
27/01/2017 7,005 6,900 -1,15 7,039 6,900 161.816
26/01/2017 6,950 6,980 0,43 7,012 6,950 183.600
25/01/2017 6,897 6,950 1,46 7,000 6,860 152.831
24/01/2017 6,980 6,850 -0,58 7,089 6,850 134.487
23/01/2017 6,970 6,890 -0,14 6,970 6,835 147.204
20/01/2017 6,900 6,900 0,66 6,900 6,830 143.441
19/01/2017 6,925 6,855 -0,90 6,925 6,803 114.418
18/01/2017 6,850 6,917 0,25 6,917 6,850 90.764
17/01/2017 6,956 6,900 -0,29 6,956 6,867 51.386
16/01/2017 6,970 6,920 0,03 6,970 6,880 28.395
13/01/2017 6,901 6,918 1,29 6,918 6,862 48.623
12/01/2017 6,880 6,830 -0,44 6,910 6,830 118.272
11/01/2017 6,860 6,860 -0,72 6,941 6,860 60.828
10/01/2017 6,945 6,910 -0,22 6,952 6,869 187.186
09/01/2017 6,903 6,925 -0,09 6,945 6,862 130.252
06/01/2017 7,013 6,931 -0,29 7,050 6,913 117.784
05/01/2017 7,160 6,951 -1,40 7,160 6,951 156.402
04/01/2017 7,050 7,050 0,00 7,099 7,030 43.510
03/01/2017 7,195 7,050 0,06 7,195 7,040 172.450
02/01/2017 7,080 7,046 0,23 7,109 7,030 91.006
30/12/2016 7,031 7,030 -1,26 7,113 7,030 156.289
29/12/2016 7,100 7,120 0,00 7,120 7,011 89.661
28/12/2016 7,080 7,120 0,56 7,120 6,940 79.395
27/12/2016 6,974 7,080 1,68 7,080 6,974 44.727
23/12/2016 7,000 6,963 -0,67 7,080 6,963 51.154
22/12/2016 7,075 7,010 -0,62 7,075 6,963 75.598
21/12/2016 7,070 7,054 0,63 7,070 6,915 80.202
20/12/2016 6,950 7,010 1,59 7,070 6,932 173.438
19/12/2016 6,932 6,900 0,58 6,950 6,830 86.008
16/12/2016 6,860 6,860 0,73 6,932 6,806 455.687
15/12/2016 6,860 6,810 -0,73 6,886 6,745 203.501
14/12/2016 7,000 6,860 -2,56 7,049 6,860 163.558
13/12/2016 7,031 7,040 -0,85 7,130 7,000 185.475
12/12/2016 7,050 7,100 1,28 7,120 6,940 206.978
09/12/2016 6,860 7,010 1,48 7,042 6,860 147.295
08/12/2016 6,911 6,908 -0,32 6,995 6,824 149.679
07/12/2016 6,960 6,930 -0,17 6,960 6,858 121.172
06/12/2016 6,800 6,942 0,46 6,942 6,800 80.611
05/12/2016 6,840 6,910 1,02 6,930 6,802 78.831
02/12/2016 6,840 6,840 -0,29 6,959 6,840 135.607
01/12/2016 6,865 6,860 -1,15 6,991 6,831 129.554
30/11/2016 7,150 6,940 -1,42 7,150 6,940 112.403
29/11/2016 7,240 7,040 -1,17 7,240 7,040 121.102
28/11/2016 7,250 7,123 1,50 7,250 7,079 98.888
25/11/2016 6,950 7,018 0,98 7,175 6,950 176.561
24/11/2016 7,000 6,950 -0,29 7,059 6,950 78.265
23/11/2016 7,000 6,970 -0,43 7,049 6,970 83.326
22/11/2016 6,987 7,000 1,01 7,000 6,868 175.141
21/11/2016 6,950 6,930 -0,07 7,000 6,910 200.558
18/11/2016 7,000 6,935 -1,07 7,071 6,911 246.651
17/11/2016 6,831 7,010 8,77 7,120 6,791 989.097
16/11/2016 6,562 6,445 -0,11 6,600 6,389 118.117
15/11/2016 6,380 6,452 0,81 6,485 6,371 136.077
14/11/2016 6,410 6,400 -0,31 6,465 6,390 139.421
11/11/2016 6,460 6,420 -0,20 6,500 6,387 77.840
10/11/2016 6,420 6,433 -1,03 6,511 6,380 196.807
09/11/2016 6,300 6,500 0,78 6,500 6,290 158.816
08/11/2016 6,332 6,450 -1,07 6,550 6,332 108.906
07/11/2016 6,600 6,520 1,99 6,600 6,398 80.903
04/11/2016 6,600 6,393 -1,65 6,600 6,335 131.588
03/11/2016 6,520 6,500 1,56 6,560 6,464 82.152
02/11/2016 6,490 6,400 -1,39 6,490 6,320 119.559
01/11/2016 6,563 6,490 -0,92 6,563 6,461 57.357
31/10/2016 6,600 6,550 -1,50 6,660 6,476 204.605
28/10/2016 6,695 6,650 -1,19 6,695 6,650 211.365
27/10/2016 6,724 6,730 -0,59 6,749 6,653 165.269
26/10/2016 6,722 6,770 0,39 6,770 6,653 166.581
25/10/2016 6,680 6,744 0,97 6,744 6,601 164.404
publicidad