17 de Julio, 19:22 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

RENTA CORP. (REN)RENTA CORP. (REN)

0,010,23 %
4,37

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
16/07/2018 4,310 4,360 1,16 4,370 4,300 30.656
13/07/2018 4,440 4,310 -2,05 4,440 4,280 32.652
12/07/2018 4,390 4,400 0,46 4,440 4,360 27.907
11/07/2018 4,340 4,380 -0,68 4,440 4,340 27.786
10/07/2018 4,440 4,410 -0,68 4,440 4,350 48.710
09/07/2018 4,400 4,440 -1,11 4,440 4,330 68.551
06/07/2018 4,450 4,490 1,35 4,490 4,400 52.972
05/07/2018 4,450 4,430 -0,67 4,480 4,400 33.045
04/07/2018 4,500 4,460 -0,89 4,500 4,380 27.713
03/07/2018 4,500 4,500 1,12 4,560 4,330 121.590
02/07/2018 4,470 4,450 -3,68 4,590 4,440 74.584
29/06/2018 4,380 4,620 5,96 4,620 4,380 78.322
28/06/2018 4,590 4,360 -4,39 4,590 4,360 97.342
27/06/2018 4,600 4,560 0,00 4,650 4,320 237.211
26/06/2018 4,560 4,560 0,00 4,660 4,400 163.302
25/06/2018 4,400 4,560 3,64 4,640 4,400 278.030
22/06/2018 4,320 4,400 4,76 4,400 4,290 322.624
21/06/2018 4,180 4,200 2,94 4,240 4,060 180.943
20/06/2018 4,050 4,080 1,24 4,240 4,040 181.241
19/06/2018 4,000 4,030 0,00 4,030 3,910 92.575
18/06/2018 4,000 4,030 1,51 4,030 3,880 27.860
15/06/2018 3,900 3,970 2,06 3,970 3,880 119.456
14/06/2018 3,870 3,890 2,37 3,890 3,800 74.508
13/06/2018 3,750 3,800 -1,81 3,820 3,750 20.993
12/06/2018 3,820 3,870 1,04 3,870 3,800 57.148
11/06/2018 3,860 3,830 0,26 3,900 3,820 40.077
08/06/2018 3,800 3,820 0,53 3,820 3,740 42.846
07/06/2018 3,800 3,800 -0,26 3,850 3,800 23.612
06/06/2018 3,670 3,810 4,10 3,840 3,670 35.009
05/06/2018 3,670 3,660 -1,08 3,750 3,660 54.853
04/06/2018 3,800 3,700 -1,33 3,840 3,670 92.135
01/06/2018 3,590 3,750 5,04 3,750 3,540 81.128
31/05/2018 3,720 3,570 -5,05 3,720 3,520 189.443
30/05/2018 3,650 3,760 1,62 3,860 3,650 105.993
29/05/2018 3,770 3,700 -4,88 3,790 3,660 58.442
28/05/2018 3,900 3,890 -1,27 3,940 3,770 18.378
25/05/2018 3,930 3,940 0,00 4,020 3,790 178.946
24/05/2018 3,830 3,940 2,60 3,950 3,830 52.323
23/05/2018 3,890 3,840 -1,54 3,890 3,830 23.425
22/05/2018 3,890 3,900 0,00 3,910 3,890 22.337
21/05/2018 3,900 3,900 0,00 3,940 3,830 51.762
18/05/2018 3,900 3,900 -0,26 3,930 3,900 14.106
17/05/2018 4,030 3,910 -1,51 4,030 3,900 40.437
16/05/2018 3,910 3,970 1,53 3,970 3,900 75.155
15/05/2018 3,940 3,910 0,26 3,940 3,910 26.120
14/05/2018 3,930 3,900 -1,76 3,960 3,900 50.590
11/05/2018 3,970 3,970 0,00 3,980 3,900 244.550
10/05/2018 4,000 3,970 -0,25 4,050 3,960 73.039
09/05/2018 4,050 3,980 -1,73 4,050 3,940 61.656
08/05/2018 4,020 4,050 -0,49 4,070 4,020 20.762
07/05/2018 4,000 4,070 0,49 4,100 4,000 26.061
04/05/2018 4,040 4,050 0,25 4,060 3,980 52.304
03/05/2018 4,020 4,040 0,50 4,040 3,980 21.398
02/05/2018 3,950 4,020 1,26 4,040 3,900 45.878
30/04/2018 4,000 3,970 -0,75 4,040 3,960 8.890
27/04/2018 4,000 4,000 1,01 4,040 3,930 29.925
26/04/2018 4,010 3,960 -1,00 4,010 3,930 15.955
25/04/2018 3,970 4,000 -0,25 4,000 3,950 9.834
24/04/2018 4,000 4,010 -0,50 4,040 3,970 10.719
23/04/2018 4,030 4,030 -1,47 4,090 3,950 63.577
20/04/2018 3,980 4,090 2,76 4,110 3,930 68.790
19/04/2018 4,010 3,980 -1,73 4,050 3,950 46.689
18/04/2018 4,060 4,050 -0,25 4,150 3,930 90.384
17/04/2018 4,060 4,060 0,00 4,070 3,990 23.604
16/04/2018 4,100 4,060 1,25 4,110 4,000 27.145
13/04/2018 4,030 4,010 0,00 4,170 3,940 42.892
12/04/2018 4,040 4,010 -2,20 4,100 3,960 41.278
11/04/2018 4,150 4,100 -0,24 4,180 4,010 51.266
10/04/2018 4,200 4,110 -0,96 4,230 4,080 87.542
09/04/2018 4,060 4,150 4,53 4,240 4,040 189.192
06/04/2018 3,840 3,970 1,79 4,070 3,840 152.145
05/04/2018 3,890 3,900 4,00 3,930 3,780 82.989
04/04/2018 3,870 3,750 -3,10 3,950 3,660 126.866
03/04/2018 3,700 3,870 4,59 3,880 3,700 138.071
29/03/2018 3,520 3,700 5,41 3,710 3,520 39.610
28/03/2018 3,510 3,510 -0,28 3,520 3,390 38.255
27/03/2018 3,570 3,520 -0,85 3,630 3,500 35.669
26/03/2018 3,590 3,550 -1,39 3,650 3,550 35.483
23/03/2018 3,580 3,600 -0,28 3,640 3,500 86.040
22/03/2018 3,660 3,610 0,56 3,660 3,590 56.213
21/03/2018 3,660 3,590 -1,37 3,690 3,520 77.495
20/03/2018 3,570 3,640 2,25 3,650 3,550 76.517
19/03/2018 3,610 3,560 -1,66 3,670 3,520 47.792
16/03/2018 3,580 3,620 -0,82 3,670 3,580 15.323
15/03/2018 3,600 3,650 2,24 3,650 3,570 22.128
14/03/2018 3,630 3,570 -2,99 3,670 3,570 73.899
13/03/2018 3,760 3,680 -1,87 3,780 3,630 73.853
12/03/2018 3,710 3,750 1,90 3,800 3,620 49.716
09/03/2018 3,660 3,680 1,10 3,720 3,640 24.511
08/03/2018 3,620 3,640 0,00 3,740 3,620 47.042
07/03/2018 3,670 3,640 -2,15 3,720 3,580 51.336
06/03/2018 3,640 3,720 2,20 3,740 3,640 40.992
05/03/2018 3,790 3,640 0,55 3,790 3,640 42.597
02/03/2018 3,750 3,620 -2,43 3,750 3,610 37.133
01/03/2018 3,840 3,710 -1,85 3,840 3,630 147.771
28/02/2018 3,760 3,780 3,00 3,850 3,720 205.380
27/02/2018 3,640 3,670 2,23 3,690 3,600 131.638
26/02/2018 3,560 3,590 2,57 3,640 3,510 40.515
23/02/2018 3,410 3,500 -0,28 3,530 3,390 40.688
22/02/2018 3,560 3,510 -0,28 3,560 3,410 73.667
21/02/2018 3,550 3,520 -0,85 3,570 3,500 71.006
20/02/2018 3,600 3,550 -0,56 3,600 3,500 76.591
19/02/2018 3,600 3,570 1,13 3,650 3,460 254.396
16/02/2018 3,460 3,530 3,82 3,570 3,360 193.290
15/02/2018 3,360 3,400 1,80 3,400 3,240 128.126
14/02/2018 3,270 3,340 2,45 3,360 3,200 83.789
13/02/2018 3,100 3,260 6,54 3,310 3,100 185.230
12/02/2018 3,090 3,060 0,66 3,090 3,040 12.525
09/02/2018 3,010 3,040 0,00 3,050 3,000 275.432
08/02/2018 3,020 3,040 0,00 3,060 3,000 5.417
07/02/2018 3,000 3,040 2,70 3,100 2,980 58.675
06/02/2018 2,980 2,960 -1,33 2,980 2,920 58.696
05/02/2018 3,040 3,000 -0,99 3,060 2,970 25.090
02/02/2018 3,080 3,030 -1,62 3,080 3,030 29.918
01/02/2018 3,060 3,080 -0,32 3,130 3,060 30.475
31/01/2018 3,150 3,090 -1,90 3,150 3,090 17.611
30/01/2018 3,130 3,150 1,61 3,180 3,070 134.771
29/01/2018 3,060 3,100 2,99 3,100 2,980 54.339
26/01/2018 3,060 3,010 2,03 3,060 2,980 73.315
25/01/2018 2,970 2,950 -1,99 3,000 2,950 53.572
24/01/2018 3,020 3,010 0,33 3,080 2,930 45.459
23/01/2018 3,050 3,000 -0,99 3,110 2,940 166.734
22/01/2018 3,090 3,030 -0,33 3,150 3,030 22.636
19/01/2018 3,030 3,040 0,33 3,070 3,020 30.309
18/01/2018 3,110 3,030 -2,57 3,110 3,030 49.788
17/01/2018 3,250 3,110 -0,32 3,250 3,110 33.840
16/01/2018 3,210 3,120 -2,80 3,210 3,120 97.726
15/01/2018 3,160 3,210 3,22 3,210 3,070 77.852
12/01/2018 3,130 3,110 2,30 3,190 3,050 80.251
11/01/2018 3,100 3,040 -1,62 3,100 3,040 18.431
10/01/2018 3,000 3,090 3,00 3,100 3,000 27.601
09/01/2018 3,090 3,000 -1,32 3,090 2,990 38.155
08/01/2018 3,050 3,040 -1,62 3,090 3,040 12.485
05/01/2018 3,070 3,090 0,98 3,130 3,050 32.723
04/01/2018 3,140 3,060 -0,65 3,140 3,060 58.966
03/01/2018 2,990 3,080 1,99 3,100 2,990 35.000
02/01/2018 2,950 3,020 3,25 3,150 2,950 41.960
29/12/2017 2,950 2,925 0,00 2,950 2,920 61.518
28/12/2017 2,925 2,925 -0,85 2,985 2,920 31.309
27/12/2017 2,980 2,950 -1,01 2,980 2,920 56.778
22/12/2017 2,950 2,980 -1,81 3,000 2,920 63.412
21/12/2017 2,950 3,035 4,66 3,080 2,950 200.764
20/12/2017 2,880 2,900 0,69 2,920 2,850 15.824
19/12/2017 2,800 2,880 2,86 2,880 2,800 72.854
18/12/2017 2,820 2,800 0,00 2,820 2,770 74.866
15/12/2017 2,800 2,800 0,00 2,800 2,770 9.417
14/12/2017 2,830 2,800 0,00 2,850 2,800 38.843
13/12/2017 2,800 2,800 0,72 2,815 2,790 21.728
12/12/2017 2,815 2,780 -0,71 2,815 2,760 25.225
11/12/2017 2,805 2,800 -0,18 2,810 2,800 18.558
08/12/2017 2,805 2,805 0,00 2,830 2,805 4.535
07/12/2017 2,830 2,805 -0,71 2,830 2,800 19.026
06/12/2017 2,825 2,825 -0,18 2,865 2,805 72.507
05/12/2017 2,820 2,830 -0,18 2,900 2,800 84.387
04/12/2017 2,760 2,835 1,80 2,865 2,760 51.557
01/12/2017 2,785 2,785 -1,07 2,830 2,770 27.880
30/11/2017 2,860 2,815 -3,26 2,865 2,810 17.460
29/11/2017 2,780 2,910 5,05 2,940 2,780 95.458
28/11/2017 2,780 2,770 -0,36 2,820 2,755 21.835
27/11/2017 2,820 2,780 -0,89 2,820 2,780 8.046
24/11/2017 2,790 2,805 0,90 2,805 2,750 17.089
23/11/2017 2,780 2,780 0,36 2,825 2,770 8.798
22/11/2017 2,820 2,770 -0,36 2,825 2,760 13.037
21/11/2017 2,770 2,780 0,36 2,835 2,755 13.167
20/11/2017 2,760 2,770 -1,07 2,800 2,750 17.568
17/11/2017 2,765 2,800 -0,71 2,830 2,765 11.516
16/11/2017 2,820 2,820 1,62 2,850 2,780 20.909
15/11/2017 2,810 2,775 -1,25 2,820 2,755 83.774
14/11/2017 2,790 2,810 1,44 2,840 2,750 88.371
13/11/2017 2,790 2,770 -1,07 2,800 2,750 132.390
10/11/2017 2,810 2,800 0,72 2,865 2,790 83.795
09/11/2017 2,810 2,780 -0,71 2,810 2,760 52.380
08/11/2017 2,830 2,800 -2,95 2,850 2,755 177.577
07/11/2017 2,860 2,885 2,30 2,890 2,800 122.128
06/11/2017 2,760 2,820 3,68 2,845 2,750 163.822
03/11/2017 2,715 2,720 0,37 2,760 2,715 120.252
02/11/2017 2,770 2,710 -2,34 2,770 2,685 74.970
01/11/2017 2,875 2,775 -1,42 2,875 2,775 86.477
31/10/2017 2,855 2,815 2,18 2,890 2,760 171.361
30/10/2017 2,620 2,755 7,41 2,770 2,620 167.242
27/10/2017 2,400 2,565 2,60 2,585 2,375 260.941
26/10/2017 2,600 2,500 -0,99 2,650 2,495 417.649
25/10/2017 2,630 2,525 -3,44 2,695 2,520 181.113
24/10/2017 2,500 2,615 4,60 2,615 2,500 94.317
23/10/2017 2,610 2,500 -4,58 2,610 2,455 177.513
20/10/2017 2,660 2,620 -2,06 2,700 2,620 81.269
19/10/2017 2,830 2,675 -4,12 2,830 2,675 82.875
18/10/2017 2,820 2,790 -2,79 2,820 2,730 82.047
17/10/2017 2,830 2,870 0,88 2,875 2,800 39.568
16/10/2017 2,935 2,845 -1,22 2,935 2,815 35.131
13/10/2017 2,945 2,880 0,00 2,945 2,790 40.318
12/10/2017 2,970 2,880 -3,03 2,970 2,880 25.761
11/10/2017 2,890 2,970 6,45 2,970 2,820 158.561
10/10/2017 2,745 2,790 0,36 2,875 2,650 191.743
09/10/2017 2,885 2,780 -1,94 2,945 2,780 73.072
06/10/2017 2,890 2,835 -0,70 2,945 2,800 111.659
05/10/2017 2,835 2,855 -1,89 2,950 2,810 132.164
04/10/2017 2,920 2,910 -3,80 2,975 2,800 176.149
03/10/2017 3,120 3,025 -3,35 3,125 2,890 247.243
02/10/2017 3,180 3,130 -3,10 3,180 3,095 64.176
29/09/2017 3,260 3,230 -1,82 3,340 3,185 57.975
28/09/2017 3,320 3,290 -1,50 3,320 3,265 3.655
27/09/2017 3,300 3,340 1,37 3,340 3,300 13.986
26/09/2017 3,360 3,295 -1,35 3,360 3,205 102.741
25/09/2017 3,360 3,340 1,21 3,370 3,280 269.910
22/09/2017 3,230 3,300 2,48 3,365 3,230 46.881
21/09/2017 3,220 3,220 0,31 3,290 3,220 76.096
20/09/2017 3,180 3,210 2,23 3,235 3,105 64.346
19/09/2017 3,095 3,140 -1,26 3,190 3,095 48.754
18/09/2017 3,090 3,180 4,43 3,180 3,090 42.704
15/09/2017 3,040 3,045 -2,09 3,095 3,035 19.400
14/09/2017 3,065 3,110 1,14 3,110 3,065 30.707
13/09/2017 3,125 3,075 -2,23 3,150 3,055 29.419
12/09/2017 3,115 3,145 1,13 3,145 3,110 5.000
11/09/2017 3,150 3,110 -1,43 3,150 3,100 10.318
08/09/2017 3,165 3,155 1,45 3,175 3,110 10.549
07/09/2017 3,090 3,110 -0,64 3,130 3,035 27.728
06/09/2017 3,175 3,130 -1,73 3,180 3,070 83.996
05/09/2017 3,215 3,185 -3,48 3,250 3,170 40.234
04/09/2017 3,285 3,300 0,30 3,300 3,145 41.564
01/09/2017 3,300 3,290 -0,30 3,320 3,215 20.867
31/08/2017 3,315 3,300 -1,79 3,380 3,280 13.355
30/08/2017 3,400 3,360 1,51 3,400 3,310 18.756
29/08/2017 3,415 3,310 -3,22 3,415 3,250 52.152
28/08/2017 3,370 3,420 2,24 3,470 3,350 23.458
25/08/2017 3,370 3,345 -0,74 3,370 3,330 31.187
24/08/2017 3,280 3,370 1,81 3,370 3,230 21.753
23/08/2017 3,370 3,310 -1,78 3,370 3,310 39.030
22/08/2017 3,360 3,370 2,43 3,370 3,280 58.324
21/08/2017 3,240 3,290 2,97 3,370 3,200 73.847
18/08/2017 3,140 3,195 -0,47 3,275 3,140 25.486
17/08/2017 3,190 3,210 1,10 3,390 3,140 121.820
16/08/2017 3,100 3,175 2,25 3,190 3,080 77.549
15/08/2017 3,085 3,105 -0,80 3,135 3,080 35.622
14/08/2017 3,100 3,130 2,45 3,190 3,065 93.932
11/08/2017 2,955 3,055 1,83 3,090 2,950 162.711
10/08/2017 3,000 3,000 1,01 3,030 3,000 34.772
09/08/2017 2,965 2,970 -1,66 3,040 2,935 21.373
08/08/2017 3,000 3,020 0,67 3,020 3,000 23.469
07/08/2017 3,045 3,000 0,00 3,045 2,930 39.145
04/08/2017 2,900 3,000 3,45 3,000 2,900 24.615
03/08/2017 3,020 2,900 -2,36 3,020 2,900 13.967
02/08/2017 2,865 2,970 3,30 2,980 2,755 41.212
01/08/2017 2,905 2,875 -2,21 2,925 2,875 29.538
31/07/2017 2,940 2,940 -2,65 3,050 2,940 29.590
28/07/2017 2,930 3,020 2,37 3,030 2,870 62.678
27/07/2017 3,010 2,950 -1,83 3,070 2,875 38.037
26/07/2017 3,045 3,005 -2,44 3,075 2,985 60.230
25/07/2017 3,030 3,080 1,65 3,090 3,030 56.651
24/07/2017 3,090 3,030 1,17 3,090 2,955 74.888
21/07/2017 3,015 2,995 0,34 3,090 2,940 333.232
20/07/2017 2,880 2,985 4,37 2,995 2,880 95.164
19/07/2017 2,850 2,860 0,35 2,875 2,820 25.271
18/07/2017 2,815 2,850 -1,38 2,850 2,795 23.108
publicidad
publicidad