Mercados españoles abiertos en 3 hrs 13 min

Lar España Real Estate SOCIMI, S.A. (LRE.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,63+0,03 (+0,39%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 20247,627,667,507,637,63113.184
11 abr 20247,627,647,527,607,6071.307
10 abr 20247,477,607,417,597,59208.825
09 abr 20247,657,657,567,567,56124.513
08 abr 20247,567,627,517,627,6290.285
05 abr 20247,467,567,437,527,52153.272
04 abr 20247,357,567,307,567,56144.895
03 abr 20247,317,367,267,307,3076.135
02 abr 20247,267,307,187,307,30146.719
28 mar 20247,157,297,107,227,22103.879
27 mar 20246,907,166,897,157,15137.257
26 mar 20247,027,126,967,007,00108.466
25 mar 20246,957,006,897,007,0096.890
22 mar 20246,906,976,856,906,9072.698
21 mar 20246,956,956,816,946,94118.484
20 mar 20246,756,866,716,836,8386.526
19 mar 20246,716,756,666,696,6981.171
18 mar 20246,756,796,716,716,7171.076
15 mar 20246,816,826,706,706,70228.045
14 mar 20246,836,836,756,776,7736.838
13 mar 20246,806,826,756,816,8172.572
12 mar 20246,826,856,706,706,7055.708
11 mar 20246,806,846,776,816,8153.118
08 mar 20246,716,826,706,816,8159.060
07 mar 20246,756,826,706,766,7652.320
06 mar 20246,716,756,656,656,65308.358
05 mar 20246,666,706,626,686,6837.907
04 mar 20246,506,646,456,626,62110.808
01 mar 20246,496,516,406,456,4563.254
29 feb 20246,466,466,306,436,43105.872
28 feb 20246,496,496,316,326,3251.566
27 feb 20246,306,466,286,466,4693.399
26 feb 20246,416,416,306,316,3140.348
23 feb 20246,356,446,286,336,3373.842
22 feb 20246,376,426,346,366,3641.179
21 feb 20246,256,446,236,446,4458.629
20 feb 20246,246,266,216,256,2555.738
19 feb 20246,326,356,256,306,3031.364
16 feb 20246,216,276,206,246,2447.620
15 feb 20246,406,406,236,266,2645.926
14 feb 20246,396,396,216,256,2547.693
13 feb 20246,366,416,276,326,32197.088
12 feb 20246,326,406,226,406,40528.212
09 feb 20246,296,306,216,266,2637.859
08 feb 20246,226,296,166,286,2847.290
07 feb 20246,126,216,126,156,1535.464
06 feb 20246,296,296,126,126,1276.309
05 feb 20246,246,246,156,236,2318.716
02 feb 20246,286,286,106,156,15112.352
01 feb 20246,316,316,156,196,1994.673
31 ene 20246,326,326,206,216,2122.955
30 ene 20246,146,386,146,226,22108.067
29 ene 20246,356,356,176,176,1734.791
26 ene 20246,406,406,226,286,2818.538
25 ene 20246,306,306,186,306,3027.557
24 ene 20246,246,266,166,246,2427.516
23 ene 20246,306,306,176,196,1930.744
22 ene 20246,166,306,166,236,2348.508
19 ene 20246,306,306,176,206,2056.869
18 ene 20246,276,406,216,266,2639.382
17 ene 20246,386,556,216,326,3239.516
16 ene 20246,386,406,336,406,4030.875
15 ene 20246,406,406,366,406,4029.251
12 ene 20246,406,586,376,456,4556.113
11 ene 20246,546,546,316,406,40104.389
10 ene 20246,466,536,376,416,4191.059
09 ene 20246,366,446,256,406,4043.916
08 ene 20246,366,366,266,326,3232.712
05 ene 20246,226,316,186,316,3193.672
04 ene 20246,206,226,176,226,2262.937
03 ene 20246,196,206,126,146,1432.451
02 ene 20246,166,216,136,156,15134.911
29 dic 20236,156,186,096,156,1549.416
28 dic 20236,196,196,116,166,1635.617
27 dic 20236,126,196,126,186,1847.074
22 dic 20236,106,186,096,186,1844.573
21 dic 20236,196,196,046,096,0936.704
20 dic 20236,176,186,136,156,1546.598
19 dic 20236,106,206,106,156,1576.177
18 dic 20236,126,216,116,186,18103.723
15 dic 20236,116,166,086,126,12514.425
14 dic 20236,106,156,016,056,05149.917
13 dic 20235,956,005,905,955,951.010.158
12 dic 20236,006,005,905,915,9171.561
11 dic 20236,006,045,825,965,96117.634
08 dic 20235,926,075,926,056,0554.220
07 dic 20236,126,125,955,995,9939.380
06 dic 20236,136,136,026,026,02114.769
05 dic 20236,136,146,076,146,1495.641
04 dic 20236,126,146,066,146,14138.770
01 dic 20236,186,186,096,146,14109.231
30 nov 20236,186,186,086,116,11222.429
29 nov 20236,096,186,086,186,18321.958
28 nov 20236,036,106,026,096,09340.398
27 nov 20235,956,055,956,046,04170.535
24 nov 20235,755,905,665,905,9059.213
23 nov 20235,905,905,665,715,71114.885
22 nov 20235,735,795,685,705,7047.740
21 nov 20235,885,885,695,705,7040.235
20 nov 20235,775,875,775,825,8249.137
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...