Vocento 15 años 22 de Enero, 07:30 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

LAR ESPAÑA (LRE)LAR ESPAÑA (LRE)

0,040,44 %
9,04

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/01/2018 8,880 9,040 0,44 9,040 8,880 84.841
18/01/2018 8,990 9,000 1,01 9,010 8,910 127.621
17/01/2018 8,940 8,910 -0,11 9,010 8,850 139.217
16/01/2018 8,900 8,920 0,22 9,000 8,790 123.114
15/01/2018 8,930 8,900 -0,56 8,930 8,860 83.624
12/01/2018 8,860 8,950 -0,11 8,970 8,860 83.823
11/01/2018 8,840 8,960 0,00 8,990 8,840 69.417
10/01/2018 9,030 8,960 -0,44 9,040 8,720 183.137
09/01/2018 9,020 9,000 -0,22 9,100 8,850 176.785
08/01/2018 8,840 9,020 1,92 9,050 8,760 92.648
05/01/2018 8,720 8,850 -0,56 8,850 8,720 58.857
04/01/2018 8,850 8,900 0,56 8,900 8,730 83.416
03/01/2018 8,890 8,850 -0,34 8,890 8,800 59.710
02/01/2018 8,890 8,880 -0,11 8,890 8,850 59.965
29/12/2017 8,831 8,890 0,42 8,890 8,777 72.763
28/12/2017 8,760 8,853 -0,42 8,853 8,756 64.079
27/12/2017 8,760 8,890 1,06 8,890 8,760 49.117
22/12/2017 8,750 8,797 -1,16 8,846 8,750 71.279
21/12/2017 8,890 8,900 1,14 8,900 8,733 81.059
20/12/2017 8,751 8,800 0,00 8,819 8,751 78.457
19/12/2017 8,775 8,800 0,80 8,890 8,730 165.807
18/12/2017 8,788 8,730 0,10 8,847 8,655 144.987
15/12/2017 8,693 8,721 -0,30 8,799 8,683 213.679
14/12/2017 8,719 8,747 0,54 8,782 8,643 150.709
13/12/2017 8,800 8,700 -0,57 8,800 8,655 233.164
12/12/2017 8,750 8,750 -0,73 8,791 8,632 126.822
11/12/2017 8,900 8,814 -0,60 8,900 8,626 76.904
08/12/2017 8,829 8,867 -0,37 8,880 8,750 56.523
07/12/2017 8,800 8,900 1,48 8,900 8,701 133.220
06/12/2017 8,650 8,770 0,92 8,770 8,581 123.360
05/12/2017 8,585 8,690 1,48 8,690 8,500 177.418
04/12/2017 8,397 8,563 2,90 8,590 8,341 112.997
01/12/2017 8,365 8,322 -0,96 8,400 8,302 75.585
30/11/2017 8,308 8,403 1,14 8,403 8,261 142.466
29/11/2017 8,201 8,308 1,32 8,308 8,199 96.659
28/11/2017 8,225 8,200 0,00 8,225 8,100 74.175
27/11/2017 8,220 8,200 0,00 8,220 8,162 126.808
24/11/2017 8,135 8,200 1,30 8,230 8,091 66.952
23/11/2017 8,135 8,095 -0,98 8,249 8,092 79.626
22/11/2017 8,205 8,175 0,17 8,245 8,114 116.822
21/11/2017 8,181 8,161 -0,23 8,222 8,122 162.929
20/11/2017 8,199 8,180 -0,07 8,232 8,147 72.817
17/11/2017 8,200 8,186 -0,17 8,200 8,108 65.852
16/11/2017 8,280 8,200 -0,71 8,280 8,099 156.559
15/11/2017 7,980 8,259 2,01 8,450 7,980 235.123
14/11/2017 8,000 8,096 0,26 8,150 8,000 73.492
13/11/2017 7,980 8,075 1,44 8,155 7,900 111.723
10/11/2017 8,028 7,960 -1,36 8,052 7,914 230.887
09/11/2017 8,112 8,070 -0,69 8,127 8,001 59.672
08/11/2017 8,143 8,126 -0,90 8,200 8,014 186.708
07/11/2017 8,198 8,200 0,31 8,249 8,148 88.682
06/11/2017 8,205 8,175 -0,26 8,205 8,123 135.395
03/11/2017 8,263 8,196 -0,77 8,300 8,180 142.956
02/11/2017 8,220 8,260 0,49 8,331 8,220 137.306
01/11/2017 8,210 8,220 -2,42 8,371 8,210 107.043
31/10/2017 8,240 8,424 3,00 8,424 8,100 212.801
30/10/2017 7,970 8,179 2,88 8,240 7,970 256.729
27/10/2017 8,044 7,950 -1,12 8,056 7,950 112.126
26/10/2017 8,000 8,040 -0,12 8,090 7,980 326.755
25/10/2017 8,170 8,050 -1,23 8,170 8,050 220.703
24/10/2017 8,140 8,150 0,12 8,219 8,102 74.105
23/10/2017 8,211 8,140 -0,25 8,211 8,140 74.824
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
publicidad
publicidad