Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 5,000 5,000 0,00 5,020 4,990 26.199
19/05/2022 5,020 5,000 -0,99 5,020 4,980 33.780
18/05/2022 4,980 5,050 2,75 5,050 4,940 49.874
17/05/2022 4,975 4,915 -0,91 4,980 4,895 48.548
16/05/2022 4,990 4,960 1,22 4,990 4,880 63.024
13/05/2022 4,995 4,900 -0,61 4,995 4,890 54.648
12/05/2022 4,930 4,930 -0,20 4,970 4,880 74.027
11/05/2022 4,870 4,940 1,65 4,980 4,870 46.516
10/05/2022 4,965 4,860 -1,62 4,965 4,860 68.937
09/05/2022 5,050 4,940 -0,10 5,050 4,935 45.229
06/05/2022 4,980 4,945 -0,10 5,000 4,940 55.961
05/05/2022 4,980 4,950 -1,20 5,040 4,950 25.737
04/05/2022 5,000 5,010 0,20 5,050 4,980 30.799
03/05/2022 4,935 5,000 1,01 5,020 4,935 28.182
02/05/2022 5,020 4,950 0,30 5,020 4,925 25.898
29/04/2022 4,920 4,935 -0,90 4,990 4,920 83.882
28/04/2022 4,985 4,980 0,30 5,040 4,915 156.799
27/04/2022 5,050 4,965 -0,70 5,050 4,960 83.013
26/04/2022 5,170 5,000 -3,47 5,170 4,990 100.859
25/04/2022 5,270 5,180 0,00 5,270 5,150 79.016
22/04/2022 5,210 5,180 0,78 5,250 5,160 43.578
21/04/2022 5,170 5,140 1,58 5,250 5,120 147.310
20/04/2022 5,050 5,060 -1,17 5,150 5,050 55.385
19/04/2022 5,180 5,120 -0,97 5,180 5,110 65.141
14/04/2022 5,190 5,170 1,17 5,190 5,080 39.788
13/04/2022 5,190 5,110 -1,16 5,190 5,050 44.151
12/04/2022 5,050 5,170 3,19 5,170 4,975 83.704
11/04/2022 5,100 5,010 -0,20 5,100 4,950 101.620
08/04/2022 5,030 5,020 -0,40 5,070 4,995 27.307
07/04/2022 4,980 5,040 1,10 5,070 4,970 27.604
06/04/2022 5,020 4,985 -0,50 5,060 4,950 49.815
05/04/2022 5,160 5,010 -1,38 5,160 4,990 44.907
04/04/2022 5,150 5,080 1,60 5,150 4,990 57.327
01/04/2022 5,100 5,000 1,01 5,100 4,960 49.467
31/03/2022 5,050 4,950 -1,98 5,090 4,950 49.270
30/03/2022 4,990 5,050 -2,32 5,180 4,990 46.364
29/03/2022 5,100 5,170 2,38 5,180 4,970 117.844
28/03/2022 5,120 5,050 -0,39 5,130 5,030 30.964
25/03/2022 4,985 5,070 3,15 5,090 4,965 76.119
24/03/2022 5,050 4,915 -0,91 5,060 4,910 37.194
23/03/2022 4,970 4,960 0,10 5,010 4,870 102.766
22/03/2022 4,945 4,955 -0,80 5,070 4,945 70.364
21/03/2022 4,990 4,995 1,94 5,000 4,935 30.533
18/03/2022 4,990 4,900 -1,80 5,070 4,900 226.391
17/03/2022 5,090 4,990 -0,20 5,160 4,990 45.243
16/03/2022 4,910 5,000 1,63 5,070 4,910 69.019
15/03/2022 5,020 4,920 -1,01 5,050 4,920 96.794
14/03/2022 4,985 4,970 0,20 5,060 4,940 39.675
11/03/2022 5,020 4,960 0,10 5,070 4,900 81.548
10/03/2022 4,925 4,955 0,51 5,030 4,860 33.999
09/03/2022 5,020 4,930 -1,40 5,050 4,855 155.561
08/03/2022 4,820 5,000 2,56 5,120 4,810 103.858
07/03/2022 5,040 4,875 0,21 5,110 4,850 159.959
04/03/2022 4,945 4,865 0,21 4,965 4,820 64.170
03/03/2022 5,200 4,855 -6,63 5,270 4,855 69.725
02/03/2022 5,340 5,200 0,00 5,340 5,100 48.576
01/03/2022 5,290 5,200 0,00 5,290 5,150 50.585
28/02/2022 5,250 5,200 -1,14 5,280 5,100 101.889
25/02/2022 5,000 5,260 5,20 5,270 5,000 39.596
24/02/2022 4,945 5,000 -0,40 5,090 4,800 83.712
23/02/2022 5,160 5,020 0,00 5,160 5,020 20.044
22/02/2022 5,100 5,020 -2,33 5,170 5,020 46.156
21/02/2022 5,280 5,140 -2,28 5,280 5,140 30.816
18/02/2022 5,560 5,260 -4,01 5,570 5,260 50.186
17/02/2022 5,380 5,480 2,05 5,500 5,380 44.144
16/02/2022 5,250 5,370 2,29 5,370 5,250 18.043
15/02/2022 5,170 5,250 1,55 5,340 5,170 64.607
14/02/2022 5,400 5,170 -6,00 5,430 5,130 59.285
11/02/2022 5,550 5,500 -1,79 5,550 5,400 10.868
10/02/2022 5,440 5,600 4,09 5,600 5,400 76.239
09/02/2022 5,330 5,380 1,51 5,410 5,280 65.104
08/02/2022 5,300 5,300 0,00 5,300 5,270 40.422
07/02/2022 5,200 5,300 1,34 5,300 5,150 23.015
04/02/2022 5,250 5,230 -0,95 5,250 5,120 33.946
03/02/2022 5,250 5,280 0,96 5,300 5,200 13.620
02/02/2022 5,310 5,230 -1,32 5,390 5,180 90.887
01/02/2022 5,370 5,300 -1,30 5,400 5,300 30.810
31/01/2022 5,350 5,370 1,70 5,370 5,280 34.970
28/01/2022 5,390 5,280 -0,75 5,400 5,280 111.995
27/01/2022 5,190 5,320 3,30 5,380 5,150 259.378
26/01/2022 5,050 5,150 3,73 5,150 5,000 38.345
25/01/2022 4,985 4,965 -1,49 5,080 4,920 38.059
24/01/2022 5,130 5,040 -1,37 5,130 5,000 55.004
21/01/2022 5,100 5,110 -0,78 5,150 5,090 32.304
20/01/2022 5,160 5,150 -0,58 5,160 5,090 15.852
19/01/2022 5,240 5,180 1,37 5,240 5,120 17.848
18/01/2022 5,240 5,110 -2,67 5,240 5,100 29.613
17/01/2022 5,180 5,250 0,00 5,300 5,180 13.117
14/01/2022 5,190 5,250 -1,50 5,320 5,190 20.552
13/01/2022 5,300 5,330 0,76 5,380 5,250 29.215
12/01/2022 5,140 5,290 1,34 5,290 5,140 19.265
11/01/2022 5,150 5,220 0,77 5,220 5,090 31.531
10/01/2022 5,260 5,180 0,58 5,260 5,090 17.919
07/01/2022 5,120 5,150 -2,65 5,240 5,110 17.590
06/01/2022 5,100 5,290 3,73 5,290 5,100 68.462
05/01/2022 5,100 5,100 0,99 5,110 5,060 24.819
04/01/2022 5,140 5,050 -1,56 5,190 4,980 86.786
03/01/2022 5,120 5,130 0,20 5,130 5,050 20.854
30/12/2021 5,080 5,120 1,39 5,120 4,900 66.413
29/12/2021 5,030 5,050 0,00 5,120 4,950 50.049
28/12/2021 5,050 5,050 -1,94 5,180 5,030 55.307
27/12/2021 4,950 5,150 4,04 5,150 4,900 32.031
23/12/2021 4,930 4,950 0,30 4,950 4,900 56.754
22/12/2021 4,870 4,935 0,71 4,935 4,870 51.993
21/12/2021 4,820 4,900 -0,51 4,935 4,820 49.980
20/12/2021 5,100 4,925 -2,09 5,100 4,870 24.656
17/12/2021 5,080 5,030 -0,79 5,100 4,895 80.678
16/12/2021 5,140 5,070 0,80 5,140 5,050 62.381
15/12/2021 5,060 5,030 -2,52 5,150 4,980 41.536
14/12/2021 4,920 5,160 6,06 5,160 4,895 33.838
13/12/2021 5,100 4,865 -4,61 5,100 4,865 23.592
10/12/2021 5,040 5,100 1,59 5,100 4,995 24.144
09/12/2021 5,090 5,020 -1,18 5,090 4,950 25.460
08/12/2021 5,090 5,080 2,52 5,090 4,935 31.242
07/12/2021 4,910 4,955 0,92 5,040 4,905 38.791
06/12/2021 4,960 4,910 2,08 4,960 4,815 33.294
03/12/2021 4,755 4,810 0,00 4,880 4,755 44.722
02/12/2021 4,845 4,810 -0,10 4,845 4,730 26.268
01/12/2021 4,880 4,815 2,23 4,880 4,755 126.477
30/11/2021 4,720 4,710 -0,74 4,880 4,680 53.676
29/11/2021 5,000 4,745 -4,43 5,000 4,745 67.666
26/11/2021 5,020 4,965 -3,40 5,020 4,805 119.890
25/11/2021 5,110 5,140 1,78 5,140 5,020 17.977
24/11/2021 4,900 5,050 3,27 5,130 4,870 46.906
23/11/2021 5,100 4,890 -3,93 5,110 4,890 83.874
22/11/2021 5,210 5,090 -2,12 5,220 5,090 63.028
19/11/2021 5,330 5,200 -1,52 5,330 5,140 72.286
18/11/2021 5,350 5,280 -2,22 5,360 5,270 21.001
17/11/2021 5,350 5,400 0,00 5,400 5,290 20.999
16/11/2021 5,300 5,400 1,89 5,450 5,280 87.457
15/11/2021 5,220 5,300 0,57 5,300 5,220 30.416
12/11/2021 5,200 5,270 -0,57 5,300 5,200 24.631
11/11/2021 5,320 5,300 -0,38 5,320 5,220 26.162
10/11/2021 5,380 5,320 -2,03 5,380 5,290 18.183
09/11/2021 5,400 5,430 0,00 5,430 5,390 20.270
08/11/2021 5,390 5,430 0,74 5,450 5,310 125.551
05/11/2021 5,350 5,390 0,75 5,390 5,280 17.318
04/11/2021 5,230 5,350 1,71 5,350 5,230 41.769
03/11/2021 5,200 5,260 0,19 5,260 5,200 23.154
02/11/2021 5,340 5,250 -1,32 5,340 5,220 24.443
01/11/2021 5,340 5,320 1,14 5,340 5,260 39.571
29/10/2021 5,150 5,260 -2,41 5,340 5,150 46.074
28/10/2021 5,230 5,390 2,67 5,390 5,160 79.972
27/10/2021 5,280 5,250 1,16 5,300 5,220 23.651
26/10/2021 5,210 5,190 -0,19 5,230 5,170 23.208
25/10/2021 5,220 5,200 -1,33 5,280 5,200 27.930
22/10/2021 5,260 5,270 -0,57 5,330 5,250 24.065
21/10/2021 5,400 5,300 0,00 5,400 5,280 28.652
20/10/2021 5,350 5,300 -0,19 5,350 5,250 31.854
19/10/2021 5,280 5,310 -0,38 5,350 5,260 16.244
18/10/2021 5,420 5,330 0,57 5,420 5,240 29.491
15/10/2021 5,280 5,300 -1,49 5,390 5,280 32.899
14/10/2021 5,380 5,380 -0,19 5,380 5,310 14.865
13/10/2021 5,360 5,390 0,37 5,450 5,340 44.470
12/10/2021 5,370 5,370 0,00 5,370 5,310 7.363
11/10/2021 5,270 5,370 2,48 5,370 5,250 49.616
08/10/2021 5,360 5,240 0,19 5,360 5,200 27.868
07/10/2021 5,060 5,230 3,56 5,250 5,060 25.174
06/10/2021 5,110 5,050 -1,94 5,150 5,050 71.885
05/10/2021 5,390 5,150 -1,90 5,390 5,120 184.490
04/10/2021 5,400 5,250 -2,23 5,400 5,140 50.482
01/10/2021 5,400 5,370 0,00 5,430 5,300 40.909
30/09/2021 5,400 5,370 0,00 5,430 5,340 61.898
29/09/2021 5,360 5,370 2,48 5,400 5,250 171.559
28/09/2021 5,350 5,240 -2,06 5,350 5,240 81.962
27/09/2021 5,260 5,350 0,94 5,400 5,260 28.018
24/09/2021 5,430 5,300 -1,12 5,430 5,300 13.341
23/09/2021 5,250 5,360 1,13 5,440 5,250 34.980
22/09/2021 5,150 5,300 0,57 5,380 5,150 25.139
21/09/2021 5,240 5,270 2,53 5,270 5,190 29.586
20/09/2021 5,360 5,140 -2,47 5,360 4,855 183.872
17/09/2021 5,210 5,270 0,76 5,380 5,210 129.391
16/09/2021 5,320 5,230 -1,13 5,320 5,210 24.657
15/09/2021 5,400 5,290 -2,76 5,410 5,260 28.725
14/09/2021 5,370 5,440 -1,09 5,460 5,360 17.768
13/09/2021 5,430 5,500 1,29 5,530 5,400 33.184
10/09/2021 5,500 5,430 -0,37 5,510 5,380 48.108
09/09/2021 5,420 5,450 -0,55 5,470 5,400 20.585
08/09/2021 5,490 5,480 0,18 5,490 5,420 44.161
07/09/2021 5,470 5,470 0,37 5,500 5,450 11.714
06/09/2021 5,540 5,450 -1,09 5,540 5,450 11.424
03/09/2021 5,450 5,510 0,18 5,540 5,450 10.839
02/09/2021 5,600 5,500 -2,14 5,600 5,450 24.093
01/09/2021 5,590 5,620 1,44 5,620 5,550 26.477
31/08/2021 5,370 5,540 -0,72 5,550 5,370 17.495
30/08/2021 5,460 5,580 0,90 5,580 5,430 22.905
27/08/2021 5,530 5,530 0,36 5,530 5,450 21.468
26/08/2021 5,570 5,510 -1,08 5,570 5,450 21.725
25/08/2021 5,490 5,570 1,27 5,570 5,470 22.498
24/08/2021 5,570 5,500 0,18 5,570 5,430 36.904
23/08/2021 5,470 5,490 0,73 5,490 5,430 24.160
20/08/2021 5,490 5,450 -0,37 5,490 5,430 14.671
19/08/2021 5,450 5,470 -2,67 5,570 5,450 31.856
18/08/2021 5,580 5,620 1,26 5,620 5,500 23.175
17/08/2021 5,590 5,550 -1,60 5,640 5,500 17.364
16/08/2021 5,450 5,640 0,89 5,640 5,450 79.493
13/08/2021 5,490 5,590 2,76 5,590 5,410 61.008
12/08/2021 5,400 5,440 0,37 5,470 5,400 8.092
11/08/2021 5,450 5,420 0,37 5,470 5,420 13.673
10/08/2021 5,440 5,400 -1,28 5,450 5,370 35.409
09/08/2021 5,420 5,470 -0,36 5,500 5,410 15.986
06/08/2021 5,460 5,490 0,55 5,490 5,390 29.283
05/08/2021 5,450 5,460 1,11 5,460 5,390 53.310
04/08/2021 5,430 5,400 -0,55 5,430 5,380 38.969
03/08/2021 5,330 5,430 -0,91 5,440 5,330 38.438
02/08/2021 5,400 5,480 3,20 5,480 5,260 55.883
30/07/2021 5,230 5,310 1,34 5,410 5,130 70.774
29/07/2021 5,280 5,240 -0,76 5,290 5,170 37.138
28/07/2021 5,170 5,280 -0,38 5,280 5,170 25.395
27/07/2021 5,240 5,300 -0,75 5,320 5,150 16.597
26/07/2021 5,130 5,340 2,50 5,340 5,130 19.297
23/07/2021 5,280 5,210 -1,14 5,280 5,170 30.766
22/07/2021 5,280 5,270 0,19 5,280 5,200 16.592
21/07/2021 5,220 5,260 3,75 5,280 5,100 24.029
20/07/2021 5,090 5,070 -0,78 5,160 5,040 29.921
19/07/2021 5,190 5,110 -0,97 5,220 5,020 66.929
16/07/2021 5,170 5,160 1,18 5,180 5,080 24.225
15/07/2021 5,140 5,100 -1,54 5,160 5,070 28.951
14/07/2021 5,270 5,180 -1,89 5,270 5,130 30.126
13/07/2021 5,400 5,280 -2,22 5,400 5,220 28.715
12/07/2021 5,250 5,400 2,08 5,410 5,210 56.839
09/07/2021 5,000 5,290 4,75 5,290 5,000 78.984
08/07/2021 5,010 5,050 -0,20 5,100 4,980 69.526
07/07/2021 5,110 5,060 -0,39 5,110 5,010 27.890
06/07/2021 5,120 5,080 -1,17 5,170 5,050 70.208
05/07/2021 5,050 5,140 1,38 5,140 5,010 14.655
02/07/2021 4,940 5,070 1,40 5,200 4,940 29.500
01/07/2021 4,970 5,000 1,94 5,000 4,905 52.268
30/06/2021 5,110 4,905 -1,21 5,110 4,905 66.319
29/06/2021 5,030 4,965 -2,07 5,100 4,960 111.823
28/06/2021 5,000 5,070 1,20 5,200 4,940 120.836
25/06/2021 5,000 5,010 0,20 5,060 5,000 14.258
24/06/2021 5,010 5,000 -0,20 5,060 4,980 63.719
23/06/2021 5,060 5,010 -1,76 5,160 5,010 49.041
22/06/2021 5,190 5,100 0,00 5,190 5,040 78.633
21/06/2021 5,110 5,100 -0,20 5,140 5,020 55.644
18/06/2021 5,140 5,110 -1,16 5,180 5,110 158.890
17/06/2021 5,340 5,170 -1,71 5,340 5,170 68.666
16/06/2021 5,260 5,260 -0,38 5,290 5,260 64.181
15/06/2021 5,270 5,280 0,19 5,380 5,270 38.611
14/06/2021 5,270 5,270 -0,19 5,300 5,240 45.715
11/06/2021 5,450 5,280 -2,04 5,450 5,270 49.386
10/06/2021 5,390 5,390 -0,19 5,470 5,360 25.674
09/06/2021 5,430 5,400 -2,53 5,480 5,350 50.760
08/06/2021 5,240 5,540 3,36 5,540 5,240 33.993
07/06/2021 5,390 5,360 -0,37 5,440 5,320 34.150
04/06/2021 5,260 5,380 0,75 5,380 5,260 30.518
03/06/2021 5,300 5,340 -0,93 5,370 5,270 32.847
02/06/2021 5,440 5,390 -0,19 5,440 5,310 29.852
01/06/2021 5,440 5,400 0,00 5,440 5,370 16.662
31/05/2021 5,350 5,400 1,89 5,440 5,310 34.737
28/05/2021 5,290 5,300 0,19 5,360 5,270 36.604
27/05/2021 5,100 5,290 3,32 5,340 5,100 182.957
26/05/2021 5,210 5,120 -0,19 5,210 5,090 69.235
25/05/2021 5,170 5,130 -0,77 5,200 5,050 63.969

LAR ESPAÑA (LRE)LAR ESPAÑA (LRE)

0,000,00 %
5,00

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.