Última Hora: "Casa de luxo de empresário Manuel Martins considerado barracão para as Finanças - Correio da Manhã" Wed, 22 May 2019 20:41:40 GMT    "Arrendamento acessível entra em vigor a 1 de julho - Dinheiro Vivo" Wed, 22 May 2019 10:50:00 GMT    "Europeias 2019. Rio indignado com RTP por atribuir vitória ao PS nas europeias com base numa sondagem - PÚBLICO" Wed, 22 May 2019 01:14:00 GMT   "SIC foi à procura de tudo o que está em nome de Berardo - SIC Notícias" Wed, 22 May 2019 19:40:00 GMT    "Europeias: Com Rio chocado, Marques encostou-se aos pesos-pesados - ZAP" Wed, 22 May 2019 12:09:30 GMT    "Nuno Melo recusa proximidade do Chega e ataca BE, o partido "que mais deplora" - Expresso" Wed, 22 May 2019 14:37:36 GMT    "Poluição. Emissões que estão a destruir camada de ozono vêm de duas províncias da China - PÚBLICO" Wed, 22 May 2019 20:21:00 GMT    "Polícia Judiciária deteve antigo diretor de Santa Casa da Misericórdia de Ponte de Sor - Observador" Wed, 22 May 2019 20:01:02 GMT    "Legionella em instalações militares da Força Aérea em Alverca - Sol" Wed, 22 May 2019 11:30:30 GMT    "Redes sociais, dinheiro obscuro e o ar de ?tipo normal lá do pub?. Os segredos do regresso explosivo de Nigel Farage - Observador" Wed, 22 May 2019 10:45:56 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,030 (+1,000%) INDRA SISTEMAS -A - [Ticker: IDR.MC]Gráfico INDRA SISTEMAS -A  Noticias INDRA SISTEMAS -A  Descargar Históricos de Metastock INDRA SISTEMAS -A y Otros  Análisis Técnico INDRA SISTEMAS -A  
Última Transacción9,320Hora de Cotización2018-12-03 - 00:00:00
Variación+0,030 (+1,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo9,530Mínimo9,300
Volumen1.230.337Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior9,290PER0,00%
Apertura9,450EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para IDR.MC desde 2000-01-01 hasta 2019-05-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-10-0312,34498.30012,7612,1912,2000:00:00
2000-10-0412,53395.40012,6512,3412,4000:00:00
2000-10-0512,31181.80012,6812,3112,6600:00:00
2000-10-0612,29215.00012,4912,2512,4700:00:00
2000-10-0912,03372.50012,4512,0012,3800:00:00
2000-10-1012,15231.40012,4012,1112,1100:00:00
2000-10-1111,45487.00012,2711,2512,0300:00:00
2000-10-1211,45011,4511,4511,4500:00:00
2000-10-1311,48598.50011,4810,8010,8000:00:00
2000-10-1611,61310.50012,3011,6012,3000:00:00
2000-10-1711,68134.20011,9511,5011,7000:00:00
2000-10-1811,50330.60011,7511,2911,4800:00:00
2000-10-1911,70471.00011,9211,4011,4000:00:00
2000-10-2011,99804.30012,1811,7512,0000:00:00
2000-10-2311,88256.20011,9011,6711,7500:00:00
2000-10-2412,40384.90012,4811,7611,9800:00:00
2000-10-2512,20565.90012,2512,1012,1200:00:00
2000-10-2611,85176.30012,1511,8011,8500:00:00
2000-10-2712,04309.60012,3511,8511,8500:00:00
2000-10-3012,34282.10012,3511,7012,0100:00:00
2000-10-3112,34012,3412,3412,3400:00:00
2000-11-0112,34012,3412,3412,3400:00:00
2000-11-0211,36650.40012,0011,3611,8500:00:00
2000-11-0311,81846.60011,8811,4211,4200:00:00
2000-11-0611,90321.50012,0011,7511,8000:00:00
2000-11-0711,81187.00011,9011,7511,7500:00:00
2000-11-0811,83153.90011,9511,8011,9000:00:00
2000-11-0911,91257.10011,9211,6511,7000:00:00
2000-11-1011,75794.30011,9011,5511,8200:00:00
2000-11-1311,45761.30011,7011,0111,5200:00:00
2000-11-1411,451.330.50011,5811,2311,3200:00:00
2000-11-1511,07823.10011,5610,9411,5600:00:00
2000-11-1610,91536.10011,2010,7311,0200:00:00
2000-11-1710,26854.70010,8010,2510,6000:00:00
2000-11-2010,10264.20010,6410,0210,4700:00:00
2000-11-219,73779.20010,369,5310,0000:00:00
2000-11-228,61729.6009,688,509,5900:00:00
2000-11-239,181.440.5009,188,308,7600:00:00
2000-11-2410,05793.60010,109,249,2500:00:00
2000-11-2710,30535.20010,6810,2510,5000:00:00
2000-11-289,60427.00010,149,5310,1000:00:00
2000-11-299,48863.4009,519,059,4100:00:00
2000-11-309,21533.6009,469,109,4600:00:00
2000-12-019,27597.9009,439,189,2700:00:00
2000-12-048,811.160.7009,508,819,2700:00:00
2000-12-059,37657.7009,409,019,1000:00:00
2000-12-069,3709,379,379,3700:00:00
2000-12-079,20846.3009,509,059,1500:00:00
2000-12-089,2009,209,209,2000:00:00
2000-12-1110,001.112.70010,209,659,7400:00:00
2000-12-1210,131.046.10010,7010,0010,1400:00:00
2000-12-1310,25418.10010,6110,0510,6000:00:00
2000-12-1410,21469.20010,4510,1610,1600:00:00
2000-12-159,83464.80010,159,7510,1500:00:00
2000-12-1810,15542.60010,399,909,9000:00:00
2000-12-1910,50455.00010,5010,0510,0500:00:00
2000-12-209,70562.50010,239,6110,0100:00:00
2000-12-219,951.089.7009,969,519,5500:00:00
2000-12-2210,05399.80010,2110,0110,0200:00:00
2000-12-2510,05010,0510,0510,0500:00:00
2000-12-2610,05010,0510,0510,0500:00:00
2000-12-2710,03467.00010,199,879,8700:00:00
2000-12-289,95858.10010,149,639,9200:00:00
2000-12-2910,05817.50010,159,9010,0000:00:00
2001-01-0110,05010,0510,0510,0500:00:00
2001-01-029,95199.80010,209,8110,1500:00:00
2001-01-039,481.077.7009,689,159,5000:00:00
2001-01-049,781.171.10010,749,7110,7400:00:00
2001-01-059,45482.5009,919,369,6200:00:00
2001-01-089,32424.8009,739,329,4500:00:00
2001-01-099,34492.1009,609,349,5000:00:00
2001-01-109,53192.6009,589,379,4900:00:00
2001-01-119,94420.0009,949,509,7000:00:00
2001-01-1210,27978.30010,309,9710,0100:00:00
2001-01-1510,40286.20010,4510,1110,4200:00:00
2001-01-1610,15257.90010,3610,1410,3400:00:00
2001-01-1710,74818.60010,8010,0310,0300:00:00
2001-01-1811,16987.80011,2410,5310,7000:00:00
2001-01-1911,121.293.50011,5011,1111,3100:00:00
2001-01-2211,25694.70011,4011,0511,2700:00:00
2001-01-2311,06831.60011,3010,8511,1600:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters