Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,21-0,01 (-0,12%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
20 jul 2023 - 20 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 20248,238,258,208,218,21193.376
18 jul 20248,258,288,218,228,22234.456
17 jul 20248,208,258,168,258,25287.400
16 jul 20248,188,228,188,228,22302.996
15 jul 20248,158,228,128,208,20432.723
12 jul 20248,028,267,978,238,232.687.068
11 jul 20246,967,026,916,996,9945.659
10 jul 20246,956,956,916,956,9519.797
09 jul 20246,906,966,836,926,9230.784
08 jul 20246,876,956,856,916,9128.418
05 jul 20246,966,966,876,896,8919.322
04 jul 20246,866,946,826,946,9410.961
03 jul 20246,976,976,846,886,8838.707
02 jul 20246,916,976,806,856,8539.013
01 jul 20246,896,946,856,906,9035.788
28 jun 20246,886,916,826,836,8323.219
27 jun 20246,836,876,826,876,8728.103
26 jun 20246,926,926,836,836,8331.360
25 jun 20246,946,946,846,926,9252.774
24 jun 20246,906,966,896,916,9136.896
21 jun 20246,986,986,906,906,90114.530
20 jun 20247,027,026,926,966,9627.057
19 jun 20247,057,056,896,926,9234.260
18 jun 20247,067,066,957,007,0087.826
17 jun 20246,957,036,907,007,0067.201
14 jun 20247,057,056,846,906,9079.560
13 jun 20246,907,076,906,996,9996.732
12 jun 20246,906,996,806,946,9456.841
11 jun 20246,946,946,866,866,8685.456
10 jun 20246,996,996,846,946,9433.984
07 jun 20246,966,996,886,916,9176.887
06 jun 20246,927,036,906,956,9558.570
05 jun 20247,057,056,856,946,9477.980
04 jun 20247,057,056,946,986,9873.369
03 jun 20247,167,166,907,037,0367.835
31 may 20247,027,046,887,047,04145.326
30 may 20246,856,966,816,966,9652.402
29 may 20246,856,876,796,866,8655.786
28 may 20246,986,986,866,866,8651.440
27 may 20247,037,056,886,906,90126.050
24 may 20247,267,267,107,147,14114.762
23 may 20247,257,307,107,197,1973.764
22 may 20247,157,387,127,357,35143.766
21 may 20247,127,177,027,137,1397.898
20 may 20247,217,217,127,167,1655.417
17 may 20247,127,217,107,197,1985.506
16 may 20247,247,257,107,107,1084.087
15 may 20247,257,256,607,247,24228.843
14 may 20247,177,257,127,257,2569.535
13 may 20247,087,157,087,157,15153.794
10 may 20247,097,157,067,147,1457.715
09 may 20246,987,076,957,077,0754.078
08 may 20247,107,106,957,017,0149.333
07 may 20247,107,117,027,117,1181.403
06 may 20247,087,127,027,127,12102.892
03 may 20247,057,086,997,057,0588.837
02 may 20246,807,066,797,047,04157.983
30 abr 20246,906,906,776,836,8373.275
29 abr 20246,856,906,806,836,8337.935
26 abr 20246,896,896,796,826,8254.324
25 abr 20246,866,956,806,836,8395.108
24 abr 20247,167,166,806,846,84209.021
24 abr 20240.7906 Dividendo
23 abr 20247,377,697,377,696,90267.288
22 abr 20247,267,407,267,326,57235.112
19 abr 20247,347,367,227,316,5669.557
18 abr 20247,507,507,357,406,6496.888
17 abr 20247,407,537,407,436,6770.129
16 abr 20247,457,517,217,506,73159.402
15 abr 20247,597,667,417,466,6984.676
12 abr 20247,627,667,507,636,85113.184
11 abr 20247,627,647,527,606,8271.307
10 abr 20247,477,607,417,596,81208.825
09 abr 20247,657,657,567,566,78124.513
08 abr 20247,567,627,517,626,8490.285
05 abr 20247,467,567,437,526,75153.272
04 abr 20247,357,567,307,566,78144.895
03 abr 20247,317,367,267,306,5576.135
02 abr 20247,267,307,187,306,55146.719
28 mar 20247,157,297,107,226,48103.879
27 mar 20246,907,166,897,156,41137.257
26 mar 20247,027,126,967,006,28108.466
25 mar 20246,957,006,897,006,2896.890
22 mar 20246,906,976,856,906,1972.698
21 mar 20246,956,956,816,946,23118.484
20 mar 20246,756,866,716,836,1386.526
19 mar 20246,716,756,666,696,0081.171
18 mar 20246,756,796,716,716,0271.076
15 mar 20246,816,826,706,706,01228.045
14 mar 20246,836,836,756,776,0736.838
13 mar 20246,806,826,756,816,1172.572
12 mar 20246,826,856,706,706,0155.708
11 mar 20246,806,846,776,816,1153.118
08 mar 20246,716,826,706,816,1159.060
07 mar 20246,756,826,706,766,0752.320
06 mar 20246,716,756,656,655,97308.358
05 mar 20246,666,706,626,685,9937.907
04 mar 20246,506,646,456,625,94110.808
01 mar 20246,496,516,406,455,7963.254
29 feb 20246,466,466,306,435,77105.872
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...