|
 INDRA SISTEMAS -A - [Ticker: IDR.MC] |     | | Última Transacción | 9,320 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,030 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 9,530 | Mínimo | 9,300 | | Volumen | 1.230.337 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 9,290 | PER | 0,00% | | Apertura | 9,450 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-10-03 | 12,34 | 498.300 | 12,76 | 12,19 | 12,20 | 00:00:00 | | 2000-10-04 | 12,53 | 395.400 | 12,65 | 12,34 | 12,40 | 00:00:00 | | 2000-10-05 | 12,31 | 181.800 | 12,68 | 12,31 | 12,66 | 00:00:00 | | 2000-10-06 | 12,29 | 215.000 | 12,49 | 12,25 | 12,47 | 00:00:00 | | 2000-10-09 | 12,03 | 372.500 | 12,45 | 12,00 | 12,38 | 00:00:00 | | 2000-10-10 | 12,15 | 231.400 | 12,40 | 12,11 | 12,11 | 00:00:00 | | 2000-10-11 | 11,45 | 487.000 | 12,27 | 11,25 | 12,03 | 00:00:00 | | 2000-10-12 | 11,45 | 0 | 11,45 | 11,45 | 11,45 | 00:00:00 | | 2000-10-13 | 11,48 | 598.500 | 11,48 | 10,80 | 10,80 | 00:00:00 | | 2000-10-16 | 11,61 | 310.500 | 12,30 | 11,60 | 12,30 | 00:00:00 | | 2000-10-17 | 11,68 | 134.200 | 11,95 | 11,50 | 11,70 | 00:00:00 | | 2000-10-18 | 11,50 | 330.600 | 11,75 | 11,29 | 11,48 | 00:00:00 | | 2000-10-19 | 11,70 | 471.000 | 11,92 | 11,40 | 11,40 | 00:00:00 | | 2000-10-20 | 11,99 | 804.300 | 12,18 | 11,75 | 12,00 | 00:00:00 | | 2000-10-23 | 11,88 | 256.200 | 11,90 | 11,67 | 11,75 | 00:00:00 | | 2000-10-24 | 12,40 | 384.900 | 12,48 | 11,76 | 11,98 | 00:00:00 | | 2000-10-25 | 12,20 | 565.900 | 12,25 | 12,10 | 12,12 | 00:00:00 | | 2000-10-26 | 11,85 | 176.300 | 12,15 | 11,80 | 11,85 | 00:00:00 | | 2000-10-27 | 12,04 | 309.600 | 12,35 | 11,85 | 11,85 | 00:00:00 | | 2000-10-30 | 12,34 | 282.100 | 12,35 | 11,70 | 12,01 | 00:00:00 | | 2000-10-31 | 12,34 | 0 | 12,34 | 12,34 | 12,34 | 00:00:00 | | 2000-11-01 | 12,34 | 0 | 12,34 | 12,34 | 12,34 | 00:00:00 | | 2000-11-02 | 11,36 | 650.400 | 12,00 | 11,36 | 11,85 | 00:00:00 | | 2000-11-03 | 11,81 | 846.600 | 11,88 | 11,42 | 11,42 | 00:00:00 | | 2000-11-06 | 11,90 | 321.500 | 12,00 | 11,75 | 11,80 | 00:00:00 | | 2000-11-07 | 11,81 | 187.000 | 11,90 | 11,75 | 11,75 | 00:00:00 | | 2000-11-08 | 11,83 | 153.900 | 11,95 | 11,80 | 11,90 | 00:00:00 | | 2000-11-09 | 11,91 | 257.100 | 11,92 | 11,65 | 11,70 | 00:00:00 | | 2000-11-10 | 11,75 | 794.300 | 11,90 | 11,55 | 11,82 | 00:00:00 | | 2000-11-13 | 11,45 | 761.300 | 11,70 | 11,01 | 11,52 | 00:00:00 | | 2000-11-14 | 11,45 | 1.330.500 | 11,58 | 11,23 | 11,32 | 00:00:00 | | 2000-11-15 | 11,07 | 823.100 | 11,56 | 10,94 | 11,56 | 00:00:00 | | 2000-11-16 | 10,91 | 536.100 | 11,20 | 10,73 | 11,02 | 00:00:00 | | 2000-11-17 | 10,26 | 854.700 | 10,80 | 10,25 | 10,60 | 00:00:00 | | 2000-11-20 | 10,10 | 264.200 | 10,64 | 10,02 | 10,47 | 00:00:00 | | 2000-11-21 | 9,73 | 779.200 | 10,36 | 9,53 | 10,00 | 00:00:00 | | 2000-11-22 | 8,61 | 729.600 | 9,68 | 8,50 | 9,59 | 00:00:00 | | 2000-11-23 | 9,18 | 1.440.500 | 9,18 | 8,30 | 8,76 | 00:00:00 | | 2000-11-24 | 10,05 | 793.600 | 10,10 | 9,24 | 9,25 | 00:00:00 | | 2000-11-27 | 10,30 | 535.200 | 10,68 | 10,25 | 10,50 | 00:00:00 | | 2000-11-28 | 9,60 | 427.000 | 10,14 | 9,53 | 10,10 | 00:00:00 | | 2000-11-29 | 9,48 | 863.400 | 9,51 | 9,05 | 9,41 | 00:00:00 | | 2000-11-30 | 9,21 | 533.600 | 9,46 | 9,10 | 9,46 | 00:00:00 | | 2000-12-01 | 9,27 | 597.900 | 9,43 | 9,18 | 9,27 | 00:00:00 | | 2000-12-04 | 8,81 | 1.160.700 | 9,50 | 8,81 | 9,27 | 00:00:00 | | 2000-12-05 | 9,37 | 657.700 | 9,40 | 9,01 | 9,10 | 00:00:00 | | 2000-12-06 | 9,37 | 0 | 9,37 | 9,37 | 9,37 | 00:00:00 | | 2000-12-07 | 9,20 | 846.300 | 9,50 | 9,05 | 9,15 | 00:00:00 | | 2000-12-08 | 9,20 | 0 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2000-12-11 | 10,00 | 1.112.700 | 10,20 | 9,65 | 9,74 | 00:00:00 | | 2000-12-12 | 10,13 | 1.046.100 | 10,70 | 10,00 | 10,14 | 00:00:00 | | 2000-12-13 | 10,25 | 418.100 | 10,61 | 10,05 | 10,60 | 00:00:00 | | 2000-12-14 | 10,21 | 469.200 | 10,45 | 10,16 | 10,16 | 00:00:00 | | 2000-12-15 | 9,83 | 464.800 | 10,15 | 9,75 | 10,15 | 00:00:00 | | 2000-12-18 | 10,15 | 542.600 | 10,39 | 9,90 | 9,90 | 00:00:00 | | 2000-12-19 | 10,50 | 455.000 | 10,50 | 10,05 | 10,05 | 00:00:00 | | 2000-12-20 | 9,70 | 562.500 | 10,23 | 9,61 | 10,01 | 00:00:00 | | 2000-12-21 | 9,95 | 1.089.700 | 9,96 | 9,51 | 9,55 | 00:00:00 | | 2000-12-22 | 10,05 | 399.800 | 10,21 | 10,01 | 10,02 | 00:00:00 | | 2000-12-25 | 10,05 | 0 | 10,05 | 10,05 | 10,05 | 00:00:00 | | 2000-12-26 | 10,05 | 0 | 10,05 | 10,05 | 10,05 | 00:00:00 | | 2000-12-27 | 10,03 | 467.000 | 10,19 | 9,87 | 9,87 | 00:00:00 | | 2000-12-28 | 9,95 | 858.100 | 10,14 | 9,63 | 9,92 | 00:00:00 | | 2000-12-29 | 10,05 | 817.500 | 10,15 | 9,90 | 10,00 | 00:00:00 | | 2001-01-01 | 10,05 | 0 | 10,05 | 10,05 | 10,05 | 00:00:00 | | 2001-01-02 | 9,95 | 199.800 | 10,20 | 9,81 | 10,15 | 00:00:00 | | 2001-01-03 | 9,48 | 1.077.700 | 9,68 | 9,15 | 9,50 | 00:00:00 | | 2001-01-04 | 9,78 | 1.171.100 | 10,74 | 9,71 | 10,74 | 00:00:00 | | 2001-01-05 | 9,45 | 482.500 | 9,91 | 9,36 | 9,62 | 00:00:00 | | 2001-01-08 | 9,32 | 424.800 | 9,73 | 9,32 | 9,45 | 00:00:00 | | 2001-01-09 | 9,34 | 492.100 | 9,60 | 9,34 | 9,50 | 00:00:00 | | 2001-01-10 | 9,53 | 192.600 | 9,58 | 9,37 | 9,49 | 00:00:00 | | 2001-01-11 | 9,94 | 420.000 | 9,94 | 9,50 | 9,70 | 00:00:00 | | 2001-01-12 | 10,27 | 978.300 | 10,30 | 9,97 | 10,01 | 00:00:00 | | 2001-01-15 | 10,40 | 286.200 | 10,45 | 10,11 | 10,42 | 00:00:00 | | 2001-01-16 | 10,15 | 257.900 | 10,36 | 10,14 | 10,34 | 00:00:00 | | 2001-01-17 | 10,74 | 818.600 | 10,80 | 10,03 | 10,03 | 00:00:00 | | 2001-01-18 | 11,16 | 987.800 | 11,24 | 10,53 | 10,70 | 00:00:00 | | 2001-01-19 | 11,12 | 1.293.500 | 11,50 | 11,11 | 11,31 | 00:00:00 | | 2001-01-22 | 11,25 | 694.700 | 11,40 | 11,05 | 11,27 | 00:00:00 | | 2001-01-23 | 11,06 | 831.600 | 11,30 | 10,85 | 11,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
