18 de Enero, 15:32 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

LAR ESPA袮 (LRE)LAR ESPA袮 (LRE)

-0,19-2,70 %
6,84

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
17/01/2020 7,010 6,840 -2,70 7,060 6,810 414.782
16/01/2020 7,080 7,030 -0,14 7,080 6,980 265.528
15/01/2020 7,150 7,040 1,15 7,150 7,000 280.321
14/01/2020 7,010 6,960 0,43 7,040 6,940 105.382
13/01/2020 7,040 6,930 -0,29 7,040 6,930 62.247
10/01/2020 7,040 6,950 -0,57 7,040 6,950 192.471
09/01/2020 6,900 6,990 1,45 7,000 6,900 95.500
08/01/2020 6,950 6,890 -1,43 7,000 6,840 145.867
07/01/2020 7,050 6,990 -0,43 7,050 6,940 91.570
06/01/2020 7,080 7,020 -0,71 7,080 7,010 78.485
03/01/2020 7,100 7,070 -0,42 7,110 7,060 133.548
02/01/2020 7,220 7,100 0,00 7,220 7,100 79.545
31/12/2019 7,160 7,100 -1,66 7,180 7,090 32.811
30/12/2019 7,250 7,220 -0,41 7,250 7,160 142.740
27/12/2019 7,000 7,250 2,55 7,260 7,000 159.450
24/12/2019 7,190 7,070 0,28 7,190 7,010 147.934
23/12/2019 7,150 7,050 -0,70 7,220 7,050 213.361
20/12/2019 7,150 7,100 -1,25 7,210 7,060 245.288
19/12/2019 7,280 7,190 -1,64 7,380 7,130 222.794
18/12/2019 7,450 7,310 -2,53 7,490 7,270 246.782
17/12/2019 7,500 7,500 0,00 7,550 7,460 140.314
16/12/2019 7,550 7,500 -0,53 7,550 7,500 163.143
13/12/2019 7,520 7,540 0,27 7,620 7,500 117.891
12/12/2019 7,600 7,520 -0,53 7,600 7,500 77.169
11/12/2019 7,600 7,560 -0,13 7,610 7,550 83.773
10/12/2019 7,580 7,570 -0,13 7,640 7,540 84.031
09/12/2019 7,550 7,580 0,13 7,630 7,510 77.637
06/12/2019 7,600 7,570 0,26 7,620 7,570 66.145
05/12/2019 7,650 7,550 -0,40 7,660 7,520 61.712
04/12/2019 7,660 7,580 -0,92 7,660 7,580 104.089
03/12/2019 7,650 7,650 0,39 7,700 7,610 83.671
02/12/2019 7,820 7,620 -3,30 7,830 7,600 136.804
29/11/2019 7,830 7,880 0,77 7,920 7,810 152.793
28/11/2019 7,700 7,820 0,90 7,840 7,680 88.106
27/11/2019 7,680 7,750 1,97 7,750 7,660 109.010
26/11/2019 7,640 7,600 0,53 7,670 7,570 171.796
25/11/2019 7,590 7,560 -1,18 7,680 7,510 117.593
22/11/2019 7,570 7,650 0,26 7,710 7,570 117.850
21/11/2019 7,830 7,630 -1,68 7,830 7,520 177.973
20/11/2019 7,860 7,760 -1,40 7,900 7,720 127.702
19/11/2019 8,010 7,870 -1,75 8,030 7,800 184.081
18/11/2019 7,930 8,010 0,75 8,080 7,930 232.841
15/11/2019 7,950 7,950 0,38 7,950 7,800 136.741
14/11/2019 7,790 7,920 1,02 7,950 7,790 179.526
13/11/2019 7,800 7,840 -0,63 7,910 7,770 265.002
12/11/2019 7,990 7,890 -1,38 7,990 7,830 133.464
11/11/2019 8,040 8,000 0,25 8,040 7,950 172.539
08/11/2019 7,970 7,980 -0,62 8,070 7,960 87.418
07/11/2019 8,050 8,030 -0,12 8,110 8,000 52.334
06/11/2019 8,040 8,040 -0,50 8,090 7,970 151.983
05/11/2019 8,120 8,080 -0,25 8,120 8,000 67.413
04/11/2019 8,090 8,100 1,25 8,150 7,960 95.749
01/11/2019 8,170 8,000 -1,48 8,170 7,980 104.751
31/10/2019 8,200 8,120 -0,73 8,200 8,100 138.674
30/10/2019 8,180 8,180 -0,12 8,200 8,040 80.357
29/10/2019 7,920 8,190 1,87 8,190 7,920 166.521
28/10/2019 7,950 8,040 1,39 8,040 7,950 130.449
25/10/2019 7,930 7,930 0,63 7,960 7,890 45.810
24/10/2019 7,900 7,880 0,00 7,920 7,870 87.446
23/10/2019 7,840 7,880 -0,63 7,900 7,690 113.662
22/10/2019 7,950 7,930 -0,50 7,950 7,850 56.801
21/10/2019 7,930 7,970 -0,25 8,030 7,930 106.906
18/10/2019 8,040 7,990 -0,13 8,040 7,930 39.133
17/10/2019 7,910 8,000 0,88 8,040 7,910 151.413
16/10/2019 8,000 7,930 -0,38 8,000 7,880 68.815
15/10/2019 7,950 7,960 -0,62 8,010 7,870 113.221
14/10/2019 7,990 8,010 0,13 8,030 7,830 86.628
11/10/2019 7,700 8,000 2,70 8,000 7,620 403.691
10/10/2019 7,750 7,790 -0,13 7,810 7,400 292.538
09/10/2019 7,800 7,800 -1,02 7,930 7,780 175.776
08/10/2019 7,900 7,880 0,00 7,950 7,850 135.934
07/10/2019 7,880 7,880 0,64 7,880 7,800 92.753
04/10/2019 7,880 7,830 -0,76 7,890 7,810 68.061
03/10/2019 7,820 7,890 0,51 7,950 7,790 123.410
02/10/2019 7,850 7,850 -0,51 7,890 7,780 125.553
01/10/2019 7,780 7,890 2,33 7,920 7,710 162.327
30/09/2019 7,800 7,710 -0,64 7,800 7,710 161.604
27/09/2019 7,890 7,760 -0,89 7,890 7,710 114.320
26/09/2019 7,840 7,830 0,13 7,870 7,800 165.330
25/09/2019 7,850 7,820 -0,64 7,900 7,690 90.680
24/09/2019 7,940 7,870 -1,13 7,970 7,870 207.042
23/09/2019 7,980 7,960 -0,38 8,050 7,920 110.979
20/09/2019 7,940 7,990 0,38 8,040 7,900 401.007
19/09/2019 7,790 7,960 2,84 8,040 7,730 291.430
18/09/2019 7,600 7,740 1,31 7,790 7,600 255.263
17/09/2019 7,620 7,640 1,46 7,640 7,450 79.895
16/09/2019 7,500 7,530 -0,40 7,600 7,460 72.087
13/09/2019 7,500 7,560 0,27 7,580 7,400 66.204
12/09/2019 7,400 7,540 1,48 7,550 7,390 78.026
11/09/2019 7,500 7,430 -0,93 7,540 7,360 97.759
10/09/2019 7,500 7,500 0,00 7,520 7,400 107.364
09/09/2019 7,450 7,500 10,29 7,690 7,340 936.589
06/09/2019 6,790 6,800 0,89 6,800 6,700 44.471
05/09/2019 6,700 6,740 1,35 6,760 6,640 79.458
04/09/2019 6,660 6,650 -0,30 6,680 6,600 54.994
03/09/2019 6,580 6,670 -0,60 6,670 6,580 87.295
02/09/2019 6,760 6,710 -1,18 6,830 6,640 51.579
30/08/2019 6,800 6,790 -0,15 6,860 6,770 71.474
29/08/2019 6,990 6,800 0,00 6,990 6,770 62.949
28/08/2019 6,960 6,800 -1,02 6,960 6,770 84.298
27/08/2019 6,960 6,870 -0,29 6,960 6,790 176.990
26/08/2019 6,740 6,890 1,47 6,970 6,710 106.217
23/08/2019 6,820 6,790 -0,29 6,880 6,780 85.081
22/08/2019 6,600 6,810 2,87 6,850 6,570 115.876
21/08/2019 6,500 6,620 2,16 6,620 6,490 63.958
20/08/2019 6,490 6,480 0,15 6,520 6,470 41.995
19/08/2019 6,450 6,470 -0,15 6,590 6,450 117.411
16/08/2019 6,410 6,480 1,09 6,480 6,410 57.363
15/08/2019 6,450 6,410 -0,31 6,510 6,410 55.110
14/08/2019 6,490 6,430 -0,77 6,490 6,360 74.081
13/08/2019 6,760 6,480 -2,70 6,760 6,400 109.675
12/08/2019 6,710 6,660 -0,75 6,720 6,620 81.548
09/08/2019 6,870 6,710 -2,89 6,870 6,700 65.309
08/08/2019 7,120 6,910 0,00 7,120 6,870 52.570
07/08/2019 7,000 6,910 2,67 7,000 6,740 94.809
06/08/2019 7,000 6,730 -0,88 7,000 6,680 78.650
05/08/2019 6,990 6,790 -2,72 7,000 6,770 107.283
02/08/2019 7,050 6,980 0,43 7,050 6,960 130.103
01/08/2019 6,930 6,950 -0,29 6,970 6,910 71.703
31/07/2019 7,280 6,970 -2,92 7,280 6,950 171.003
30/07/2019 7,300 7,180 -1,24 7,300 7,100 172.724
29/07/2019 7,120 7,270 0,14 7,270 7,120 38.509
26/07/2019 7,300 7,260 0,14 7,310 7,220 71.496
25/07/2019 7,220 7,250 0,00 7,300 7,200 80.505
24/07/2019 7,210 7,250 0,69 7,270 7,180 123.655
23/07/2019 7,110 7,200 0,14 7,200 7,110 66.199
22/07/2019 7,200 7,190 0,00 7,240 7,120 96.415
19/07/2019 7,190 7,190 0,00 7,200 7,120 54.675
18/07/2019 7,070 7,190 0,42 7,200 7,070 82.364
17/07/2019 7,230 7,160 -1,24 7,230 7,140 50.999
16/07/2019 7,250 7,250 0,00 7,270 7,170 93.544
15/07/2019 7,070 7,250 0,42 7,260 7,070 75.591
12/07/2019 7,170 7,220 0,98 7,290 7,160 108.532
11/07/2019 7,300 7,150 -0,14 7,300 7,110 55.665
10/07/2019 7,250 7,160 -0,56 7,250 7,140 67.565
09/07/2019 7,190 7,200 -0,14 7,230 7,100 115.000
08/07/2019 7,190 7,210 0,28 7,300 7,160 115.489
05/07/2019 7,210 7,190 0,42 7,300 7,190 140.497
04/07/2019 7,050 7,160 1,42 7,190 7,050 103.734
03/07/2019 6,980 7,060 1,44 7,090 6,930 150.157
02/07/2019 6,950 6,960 0,72 6,980 6,890 71.316
01/07/2019 6,990 6,910 1,32 6,990 6,890 160.780
28/06/2019 6,720 6,820 1,34 6,830 6,720 183.252
27/06/2019 6,810 6,730 -0,74 6,810 6,730 243.086
26/06/2019 6,830 6,780 -0,88 6,840 6,720 200.139
25/06/2019 6,850 6,840 -0,29 6,890 6,790 183.129
24/06/2019 6,930 6,860 0,00 7,070 6,860 144.791
21/06/2019 6,990 6,860 0,15 6,990 6,850 622.362
20/06/2019 6,860 6,850 -0,44 6,900 6,840 109.480
19/06/2019 6,990 6,880 -0,43 6,990 6,860 154.581
18/06/2019 6,990 6,910 0,58 6,990 6,820 107.967
17/06/2019 6,830 6,870 -0,43 6,900 6,830 99.521
14/06/2019 6,990 6,900 -1,15 6,990 6,890 113.785
13/06/2019 7,030 6,980 -0,14 7,040 6,900 238.645
12/06/2019 6,910 6,990 0,72 7,020 6,910 117.845
11/06/2019 6,990 6,940 -0,14 7,030 6,900 82.729
10/06/2019 6,990 6,950 0,00 6,990 6,860 51.267
07/06/2019 6,860 6,950 1,76 6,950 6,800 124.252
06/06/2019 6,830 6,830 -0,29 6,950 6,800 105.394
05/06/2019 6,770 6,850 1,48 6,900 6,680 146.271
04/06/2019 6,630 6,750 1,35 6,820 6,600 226.272
03/06/2019 6,860 6,660 -2,77 6,860 6,650 180.921
31/05/2019 6,900 6,850 -0,87 6,900 6,710 153.701
30/05/2019 6,960 6,910 -0,72 6,980 6,790 169.156
29/05/2019 6,950 6,960 0,87 6,980 6,860 144.667
28/05/2019 6,940 6,900 -0,86 6,960 6,870 229.002
27/05/2019 6,990 6,960 -1,28 7,080 6,940 89.408
24/05/2019 6,970 7,050 1,15 7,050 6,940 101.219
23/05/2019 7,100 6,970 -1,69 7,100 6,930 105.153
22/05/2019 7,080 7,090 0,57 7,120 7,040 120.807
21/05/2019 7,170 7,050 -0,70 7,170 7,040 166.855
20/05/2019 7,150 7,100 -0,14 7,150 7,060 218.524
17/05/2019 7,200 7,110 -0,56 7,200 7,010 192.951
16/05/2019 7,090 7,150 1,27 7,170 7,050 173.089
15/05/2019 7,100 7,060 0,57 7,100 7,000 171.326
14/05/2019 7,100 7,020 -0,71 7,100 6,980 147.907
13/05/2019 7,150 7,070 -0,42 7,150 6,990 130.818
10/05/2019 7,060 7,100 1,14 7,100 6,990 119.090
09/05/2019 7,020 7,020 0,14 7,040 6,890 155.176
08/05/2019 7,090 7,010 -0,57 7,090 6,940 257.402
07/05/2019 7,080 7,050 -0,42 7,100 7,000 167.485
06/05/2019 6,990 7,080 1,14 7,110 6,970 141.420
03/05/2019 7,130 7,000 -0,71 7,130 6,950 165.123
02/05/2019 7,020 7,050 0,86 7,110 7,000 255.070
30/04/2019 7,090 6,990 -0,85 7,090 6,980 149.721
29/04/2019 7,030 7,050 0,43 7,140 6,980 165.995
26/04/2019 7,060 7,020 -0,57 7,080 6,900 401.615
25/04/2019 7,020 7,060 1,00 7,130 6,960 195.551
24/04/2019 7,520 6,990 -7,91 7,520 6,930 757.317
23/04/2019 7,490 7,590 2,99 7,660 7,470 301.947
18/04/2019 7,450 7,370 -0,94 7,450 7,350 146.506
17/04/2019 7,590 7,440 -0,80 7,590 7,420 156.958
16/04/2019 7,510 7,500 -0,40 7,590 7,470 203.927
15/04/2019 7,550 7,530 0,40 7,570 7,500 151.946
12/04/2019 7,520 7,500 0,13 7,530 7,460 247.792
11/04/2019 7,500 7,490 0,54 7,520 7,470 266.447
10/04/2019 7,450 7,450 0,13 7,520 7,430 404.387
09/04/2019 7,600 7,440 -1,59 7,600 7,440 243.637
08/04/2019 7,640 7,560 -0,79 7,640 7,520 267.732
05/04/2019 7,710 7,620 -1,04 7,740 7,590 243.818
04/04/2019 7,760 7,700 0,65 7,760 7,620 396.555
03/04/2019 7,550 7,650 1,32 7,670 7,550 238.664
02/04/2019 7,500 7,550 1,21 7,560 7,450 194.314
01/04/2019 7,560 7,460 0,27 7,560 7,410 211.890
29/03/2019 7,580 7,440 -1,98 7,670 7,440 327.594
28/03/2019 7,620 7,590 -0,65 7,740 7,580 166.564
27/03/2019 7,660 7,640 0,39 7,680 7,610 299.967
26/03/2019 7,640 7,610 0,00 7,650 7,590 186.303
25/03/2019 7,590 7,610 0,93 7,670 7,560 218.617
22/03/2019 7,840 7,540 -2,58 7,840 7,520 113.649
21/03/2019 7,700 7,740 0,52 7,760 7,690 44.709
20/03/2019 7,770 7,700 -0,65 7,770 7,650 102.794
19/03/2019 7,690 7,750 0,39 7,810 7,690 96.646
18/03/2019 7,750 7,720 0,52 7,750 7,620 107.874
15/03/2019 7,790 7,680 -0,52 7,790 7,660 141.156
14/03/2019 7,740 7,720 0,26 7,770 7,640 95.072
13/03/2019 7,580 7,700 1,32 7,710 7,580 144.438
12/03/2019 7,680 7,600 -0,52 7,680 7,600 96.619
11/03/2019 7,650 7,640 0,00 7,670 7,600 65.997
08/03/2019 7,750 7,640 -1,16 7,750 7,530 215.445
07/03/2019 7,850 7,730 -1,78 7,850 7,700 94.845
06/03/2019 7,950 7,870 -0,88 7,950 7,850 106.469
05/03/2019 7,980 7,940 -0,13 7,980 7,890 74.085
04/03/2019 8,000 7,950 0,00 8,000 7,920 98.686
01/03/2019 7,930 7,950 0,63 7,970 7,910 98.888
28/02/2019 7,950 7,900 -0,13 8,190 7,750 379.194
27/02/2019 8,060 7,910 -1,13 8,060 7,860 430.676
26/02/2019 8,040 8,000 -0,50 8,060 7,970 106.829
25/02/2019 8,080 8,040 -0,62 8,100 8,020 66.379
22/02/2019 8,110 8,090 0,25 8,110 8,070 80.622
21/02/2019 8,180 8,070 -2,18 8,330 8,060 115.013
20/02/2019 8,160 8,250 0,61 8,300 8,150 92.691
19/02/2019 8,160 8,200 0,74 8,260 8,100 83.572
18/02/2019 8,160 8,140 -0,73 8,270 8,110 101.435
15/02/2019 8,230 8,200 -0,36 8,260 8,160 100.341
14/02/2019 8,260 8,230 0,37 8,290 8,200 62.393
13/02/2019 8,250 8,200 -0,24 8,250 8,170 80.609
12/02/2019 8,200 8,220 0,74 8,270 8,110 181.464
11/02/2019 8,280 8,160 -0,49 8,300 8,080 96.046
08/02/2019 8,250 8,200 -0,49 8,330 8,200 81.786
07/02/2019 8,340 8,240 -1,20 8,440 8,200 166.878
06/02/2019 8,400 8,340 -0,83 8,430 8,340 157.360
05/02/2019 8,580 8,410 -1,64 8,580 8,390 106.970
04/02/2019 8,550 8,550 0,23 8,600 8,450 79.199
01/02/2019 8,470 8,530 1,43 8,610 8,390 133.614
31/01/2019 8,450 8,410 0,12 8,460 8,280 178.417
30/01/2019 8,360 8,400 1,69 8,480 8,210 99.244
29/01/2019 8,160 8,260 1,35 8,310 8,100 117.811
28/01/2019 8,110 8,150 0,49 8,160 8,080 212.323
25/01/2019 8,150 8,110 -0,49 8,150 7,960 155.326
24/01/2019 8,110 8,150 1,24 8,200 8,090 221.627
23/01/2019 8,000 8,050 1,00 8,110 7,950 176.191
22/01/2019 8,130 7,970 -1,85 8,130 7,970 110.492
21/01/2019 8,110 8,120 0,50 8,200 7,810 211.610
publicidad
publicidad