Vocento 15 años 16 de Diciembre, 02:37 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

0,000,00 %
2,80

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
17/07/2017 2,790 2,890 3,40 2,890 2,745 20.558
14/07/2017 2,820 2,795 -1,93 2,830 2,775 16.334
13/07/2017 2,875 2,850 1,06 2,875 2,770 14.257
12/07/2017 2,785 2,820 1,08 2,845 2,750 14.697
11/07/2017 2,760 2,790 1,27 2,830 2,760 13.362
10/07/2017 2,925 2,755 -5,16 2,925 2,755 28.701
07/07/2017 2,905 2,905 0,00 2,905 2,865 19.061
06/07/2017 2,970 2,905 -2,52 2,970 2,875 17.367
05/07/2017 3,000 2,980 -0,67 3,000 2,855 83.603
04/07/2017 2,925 3,000 3,63 3,030 2,900 212.817
03/07/2017 2,820 2,895 1,94 2,925 2,820 19.788
30/06/2017 2,800 2,840 0,71 2,895 2,760 29.659
29/06/2017 2,870 2,820 -1,74 2,960 2,780 114.858
28/06/2017 2,800 2,870 0,70 2,870 2,755 34.084
27/06/2017 2,825 2,850 0,00 2,850 2,800 19.832
26/06/2017 2,870 2,850 1,79 2,870 2,805 15.677
23/06/2017 2,810 2,800 0,00 2,810 2,800 4.370
22/06/2017 2,825 2,800 -1,06 2,860 2,800 24.713
21/06/2017 2,860 2,830 -1,91 2,860 2,805 26.525
20/06/2017 2,900 2,885 1,23 2,900 2,815 50.945
19/06/2017 2,885 2,850 -1,55 2,900 2,845 20.415
16/06/2017 2,780 2,895 2,66 2,895 2,780 49.763
15/06/2017 2,800 2,820 0,89 2,890 2,780 15.828
14/06/2017 2,835 2,795 -0,89 2,855 2,705 68.395
13/06/2017 2,840 2,820 -0,35 2,935 2,810 24.381
12/06/2017 2,950 2,830 -1,91 2,950 2,800 22.688
09/06/2017 2,860 2,885 1,94 2,885 2,810 37.597
08/06/2017 2,710 2,830 4,62 2,850 2,700 92.211
07/06/2017 2,830 2,705 -5,25 2,830 2,705 80.094
06/06/2017 2,905 2,855 -1,21 2,945 2,835 35.423
05/06/2017 2,980 2,890 -1,03 2,980 2,890 22.245
02/06/2017 2,900 2,920 0,69 3,025 2,900 57.951
01/06/2017 2,975 2,900 -2,68 2,975 2,885 77.256
31/05/2017 3,025 2,980 -0,67 3,030 2,915 92.300
30/05/2017 3,030 3,000 -2,60 3,095 2,985 45.536
29/05/2017 3,145 3,080 -0,32 3,145 3,040 57.171
26/05/2017 3,075 3,090 0,49 3,090 2,980 108.466
25/05/2017 3,080 3,075 -1,44 3,195 3,075 69.330
24/05/2017 3,120 3,120 0,00 3,155 3,050 115.279
23/05/2017 3,110 3,120 0,48 3,220 3,100 200.834
22/05/2017 3,145 3,105 0,00 3,150 3,070 71.783
19/05/2017 3,060 3,105 3,67 3,165 2,960 236.182
18/05/2017 3,080 2,995 -1,32 3,080 2,885 168.339
17/05/2017 3,095 3,035 -2,10 3,135 2,990 289.405
16/05/2017 2,880 3,100 7,08 3,145 2,820 358.579
15/05/2017 2,870 2,895 2,48 2,980 2,755 184.684
12/05/2017 2,640 2,825 7,82 2,825 2,620 168.222
11/05/2017 2,740 2,620 0,00 2,740 2,615 124.799
10/05/2017 2,670 2,620 -2,06 2,705 2,620 114.902
09/05/2017 2,675 2,675 0,19 2,750 2,670 118.951
08/05/2017 2,825 2,670 -3,96 2,825 2,610 280.270
05/05/2017 2,785 2,780 0,18 2,855 2,750 156.958
04/05/2017 2,880 2,775 -4,97 2,985 2,760 353.311
03/05/2017 2,580 2,920 11,66 2,920 2,535 286.410
02/05/2017 2,550 2,615 2,55 2,720 2,550 283.209
28/04/2017 2,420 2,550 3,45 2,640 2,350 534.037
27/04/2017 2,330 2,465 9,80 2,470 2,260 605.058
26/04/2017 2,000 2,245 9,78 2,250 2,000 255.583
25/04/2017 1,990 2,045 2,76 2,050 1,990 24.254
24/04/2017 1,975 1,990 0,51 2,000 1,975 63.498
21/04/2017 2,000 1,980 -1,25 2,010 1,980 32.050
20/04/2017 1,990 2,005 0,25 2,070 1,990 99.142
19/04/2017 2,020 2,000 -0,99 2,020 2,000 39.517
18/04/2017 1,985 2,020 -0,74 2,025 1,970 44.706
13/04/2017 2,000 2,035 1,75 2,035 2,000 25.355
12/04/2017 2,065 2,000 -1,72 2,065 2,000 77.355
11/04/2017 2,010 2,035 -1,21 2,050 2,000 147.648
10/04/2017 1,970 2,060 3,52 2,060 1,955 27.710
07/04/2017 1,985 1,990 1,27 1,990 1,965 26.158
06/04/2017 2,020 1,965 -1,75 2,030 1,950 40.715
05/04/2017 1,955 2,000 0,50 2,030 1,955 93.177
04/04/2017 2,010 1,990 -2,21 2,025 1,950 126.190
03/04/2017 2,040 2,035 0,25 2,055 2,000 105.269
31/03/2017 2,035 2,030 -1,22 2,060 2,000 97.128
30/03/2017 2,020 2,055 0,74 2,060 2,020 103.588
29/03/2017 2,040 2,040 -0,49 2,045 2,030 28.455
28/03/2017 2,030 2,050 1,99 2,060 2,030 44.279
27/03/2017 2,100 2,010 -3,60 2,100 2,010 137.171
24/03/2017 2,090 2,085 0,48 2,100 2,070 185.258
23/03/2017 2,010 2,075 4,27 2,110 2,010 367.396
22/03/2017 1,970 1,990 0,00 2,030 1,970 53.129
21/03/2017 1,970 1,990 0,00 2,000 1,965 42.239
20/03/2017 1,985 1,990 0,51 2,000 1,980 22.289
17/03/2017 2,015 1,980 0,00 2,015 1,980 36.854
16/03/2017 2,000 1,980 0,00 2,020 1,975 165.352
15/03/2017 1,955 1,980 1,02 1,980 1,955 68.321
14/03/2017 1,970 1,960 -1,01 1,980 1,960 70.694
13/03/2017 1,990 1,980 0,51 1,990 1,965 69.514
10/03/2017 2,000 1,970 0,25 2,000 1,960 45.126
09/03/2017 1,995 1,965 -1,75 2,015 1,965 90.690
08/03/2017 1,990 2,000 0,50 2,020 1,970 92.818
07/03/2017 1,955 1,990 1,79 1,995 1,955 157.970
06/03/2017 1,900 1,955 2,62 1,960 1,860 49.962
03/03/2017 1,960 1,905 0,26 1,960 1,900 10.633
02/03/2017 1,930 1,900 -1,30 1,960 1,860 66.529
01/03/2017 1,890 1,925 1,32 1,935 1,855 30.231
28/02/2017 1,925 1,900 -1,04 1,940 1,875 35.199
27/02/2017 1,940 1,920 -2,54 1,980 1,920 57.031
24/02/2017 1,975 1,970 -0,51 1,975 1,940 78.544
23/02/2017 1,980 1,980 -1,98 2,005 1,970 26.562
22/02/2017 2,005 2,020 0,00 2,020 1,990 50.458
21/02/2017 2,010 2,020 0,00 2,025 1,990 72.630
20/02/2017 2,060 2,020 0,00 2,060 1,990 228.485
17/02/2017 2,030 2,020 0,50 2,080 2,010 381.169
16/02/2017 1,960 2,010 2,55 2,030 1,950 360.232
15/02/2017 1,955 1,960 -1,01 1,980 1,940 104.122
14/02/2017 1,980 1,980 1,54 1,980 1,960 20.106
13/02/2017 1,955 1,950 0,00 1,975 1,940 67.831
10/02/2017 2,000 1,950 -0,76 2,000 1,950 52.675
09/02/2017 2,010 1,965 -2,72 2,010 1,965 59.943
08/02/2017 2,025 2,020 -0,25 2,030 1,990 32.462
07/02/2017 2,020 2,025 0,75 2,030 2,010 18.024
06/02/2017 1,995 2,010 2,29 2,015 1,990 36.760
03/02/2017 2,010 1,965 -2,24 2,020 1,965 21.226
02/02/2017 1,945 2,010 2,03 2,020 1,940 50.719
01/02/2017 1,950 1,970 0,77 2,015 1,940 36.181
31/01/2017 2,050 1,955 -3,69 2,050 1,955 55.498
30/01/2017 2,060 2,030 1,50 2,060 2,000 64.601
27/01/2017 2,025 2,000 0,50 2,025 1,980 53.871
26/01/2017 2,035 1,990 -0,50 2,080 1,990 251.657
25/01/2017 1,950 2,000 2,04 2,000 1,950 216.283
24/01/2017 1,930 1,960 2,08 1,965 1,920 27.858
23/01/2017 1,915 1,920 1,05 1,935 1,900 16.712
20/01/2017 1,935 1,900 -1,04 1,960 1,885 55.516
19/01/2017 1,850 1,920 2,95 1,920 1,850 31.121
18/01/2017 1,860 1,865 0,27 1,870 1,845 8.169
17/01/2017 1,830 1,860 1,09 1,870 1,815 6.871
16/01/2017 1,850 1,840 -0,27 1,870 1,840 35.833
13/01/2017 1,870 1,845 -1,86 1,880 1,840 9.037
12/01/2017 1,835 1,880 2,17 1,885 1,835 2.163
11/01/2017 1,860 1,840 0,27 1,885 1,840 13.830
10/01/2017 1,830 1,835 0,27 1,895 1,820 32.721
09/01/2017 1,845 1,830 1,39 1,880 1,830 51.821
06/01/2017 1,795 1,805 0,56 1,840 1,795 17.897
05/01/2017 1,810 1,795 -1,91 1,815 1,790 21.459
04/01/2017 1,815 1,830 -0,54 1,860 1,815 8.004
03/01/2017 1,805 1,840 1,66 1,870 1,805 21.227
02/01/2017 1,800 1,810 -1,36 1,845 1,800 1.488
30/12/2016 1,800 1,835 2,23 1,835 1,760 61.609
29/12/2016 1,790 1,795 -1,10 1,800 1,785 179.260
28/12/2016 1,810 1,815 0,00 1,865 1,810 40.036
27/12/2016 1,810 1,815 -1,63 1,850 1,805 20.802
23/12/2016 1,805 1,845 0,27 1,845 1,800 15.348
22/12/2016 1,820 1,840 -2,39 1,885 1,810 47.729
21/12/2016 1,865 1,885 0,53 1,885 1,815 57.801
20/12/2016 1,900 1,875 -0,53 1,905 1,875 27.460
19/12/2016 1,855 1,885 3,01 1,940 1,840 85.857
publicidad