|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 9,90 | 1.463.700 | 9,90 | 9,69 | 9,70 | 00:00:00 | | 2003-07-09 | 9,90 | 4.350.300 | 9,90 | 9,56 | 9,90 | 00:00:00 | | 2003-07-10 | 9,72 | 972.500 | 9,95 | 9,72 | 9,88 | 00:00:00 | | 2003-07-11 | 9,80 | 1.231.400 | 9,93 | 9,65 | 9,75 | 00:00:00 | | 2003-07-14 | 9,89 | 922.000 | 9,90 | 9,83 | 9,86 | 00:00:00 | | 2003-07-15 | 9,97 | 1.079.500 | 9,97 | 9,82 | 9,84 | 00:00:00 | | 2003-07-16 | 10,11 | 5.570.700 | 10,19 | 9,93 | 9,93 | 00:00:00 | | 2003-07-17 | 10,02 | 873.800 | 10,10 | 9,86 | 10,10 | 00:00:00 | | 2003-07-18 | 9,92 | 901.700 | 10,10 | 9,92 | 9,99 | 00:00:00 | | 2003-07-21 | 9,81 | 1.305.800 | 10,00 | 9,76 | 9,96 | 00:00:00 | | 2003-07-22 | 10,00 | 1.388.100 | 10,02 | 9,91 | 9,98 | 00:00:00 | | 2003-07-23 | 10,00 | 986.700 | 10,00 | 9,89 | 9,96 | 00:00:00 | | 2003-07-24 | 10,48 | 1.644.300 | 10,48 | 9,96 | 9,96 | 00:00:00 | | 2003-07-25 | 9,92 | 1.282.500 | 10,48 | 9,92 | 10,40 | 00:00:00 | | 2003-07-28 | 10,46 | 1.535.600 | 10,46 | 9,97 | 10,12 | 00:00:00 | | 2003-07-29 | 10,29 | 1.064.900 | 10,42 | 10,11 | 10,40 | 00:00:00 | | 2003-07-30 | 10,24 | 750.800 | 10,35 | 10,16 | 10,30 | 00:00:00 | | 2003-07-31 | 10,43 | 1.266.800 | 10,43 | 10,22 | 10,29 | 00:00:00 | | 2003-08-01 | 10,35 | 574.400 | 10,48 | 10,29 | 10,40 | 00:00:00 | | 2003-08-04 | 10,48 | 968.900 | 10,54 | 10,29 | 10,35 | 00:00:00 | | 2003-08-05 | 10,46 | 789.000 | 10,59 | 10,39 | 10,54 | 00:00:00 | | 2003-08-06 | 10,13 | 781.600 | 10,46 | 10,09 | 10,41 | 00:00:00 | | 2003-08-07 | 10,21 | 602.000 | 10,34 | 10,13 | 10,28 | 00:00:00 | | 2003-08-08 | 10,10 | 861.400 | 10,37 | 10,03 | 10,37 | 00:00:00 | | 2003-08-11 | 10,20 | 3.352.900 | 10,23 | 10,07 | 10,10 | 00:00:00 | | 2003-08-12 | 10,22 | 313.500 | 10,28 | 10,15 | 10,15 | 00:00:00 | | 2003-08-13 | 10,17 | 949.500 | 10,34 | 10,12 | 10,29 | 00:00:00 | | 2003-08-14 | 10,09 | 666.500 | 10,22 | 10,05 | 10,14 | 00:00:00 | | 2003-08-15 | 10,09 | 0 | 10,09 | 10,09 | 10,09 | 00:00:00 | | 2003-08-18 | 10,07 | 557.500 | 10,18 | 10,03 | 10,16 | 00:00:00 | | 2003-08-19 | 10,19 | 1.161.900 | 10,36 | 10,05 | 10,10 | 00:00:00 | | 2003-08-20 | 10,26 | 557.500 | 10,36 | 10,20 | 10,20 | 00:00:00 | | 2003-08-21 | 10,24 | 467.700 | 10,32 | 10,22 | 10,30 | 00:00:00 | | 2003-08-22 | 10,28 | 634.100 | 10,40 | 10,22 | 10,28 | 00:00:00 | | 2003-08-25 | 10,11 | 386.700 | 10,28 | 10,08 | 10,25 | 00:00:00 | | 2003-08-26 | 10,14 | 303.100 | 10,20 | 10,10 | 10,13 | 00:00:00 | | 2003-08-27 | 10,06 | 285.300 | 10,19 | 10,05 | 10,12 | 00:00:00 | | 2003-08-28 | 10,13 | 521.700 | 10,16 | 10,07 | 10,08 | 00:00:00 | | 2003-08-29 | 10,08 | 1.177.200 | 10,20 | 10,03 | 10,18 | 00:00:00 | | 2003-09-01 | 10,16 | 694.000 | 10,19 | 10,11 | 10,11 | 00:00:00 | | 2003-09-02 | 10,47 | 1.196.500 | 10,47 | 10,19 | 10,19 | 00:00:00 | | 2003-09-03 | 11,00 | 3.002.700 | 11,38 | 10,40 | 10,44 | 00:00:00 | | 2003-09-04 | 10,75 | 1.761.600 | 11,00 | 10,57 | 11,00 | 00:00:00 | | 2003-09-05 | 10,63 | 1.198.300 | 10,85 | 10,51 | 10,79 | 00:00:00 | | 2003-09-08 | 10,95 | 1.110.100 | 10,98 | 10,70 | 10,74 | 00:00:00 | | 2003-09-09 | 10,75 | 1.440.000 | 11,03 | 10,63 | 10,99 | 00:00:00 | | 2003-09-10 | 10,55 | 810.500 | 10,83 | 10,52 | 10,79 | 00:00:00 | | 2003-09-11 | 10,64 | 1.065.700 | 10,69 | 10,50 | 10,50 | 00:00:00 | | 2003-09-12 | 10,45 | 610.900 | 10,70 | 10,40 | 10,66 | 00:00:00 | | 2003-09-15 | 10,71 | 591.300 | 10,75 | 10,50 | 10,50 | 00:00:00 | | 2003-09-16 | 10,94 | 970.800 | 10,95 | 10,63 | 10,74 | 00:00:00 | | 2003-09-17 | 10,92 | 1.288.800 | 11,00 | 10,87 | 10,98 | 00:00:00 | | 2003-09-18 | 10,99 | 841.100 | 10,99 | 10,77 | 10,80 | 00:00:00 | | 2003-09-19 | 10,80 | 1.565.600 | 10,98 | 10,80 | 10,95 | 00:00:00 | | 2003-09-22 | 10,57 | 913.300 | 10,87 | 10,55 | 10,77 | 00:00:00 | | 2003-09-23 | 10,46 | 3.333.300 | 10,64 | 10,07 | 10,58 | 00:00:00 | | 2003-09-24 | 10,17 | 1.764.200 | 10,53 | 10,10 | 10,34 | 00:00:00 | | 2003-09-25 | 10,20 | 1.316.400 | 10,31 | 10,05 | 10,09 | 00:00:00 | | 2003-09-26 | 10,07 | 717.400 | 10,29 | 10,07 | 10,26 | 00:00:00 | | 2003-09-29 | 10,09 | 443.300 | 10,20 | 10,00 | 10,10 | 00:00:00 | | 2003-09-30 | 10,03 | 883.800 | 10,19 | 10,03 | 10,17 | 00:00:00 | | 2003-10-01 | 10,05 | 664.200 | 10,18 | 10,02 | 10,02 | 00:00:00 | | 2003-10-02 | 9,82 | 1.571.800 | 10,17 | 9,82 | 10,16 | 00:00:00 | | 2003-10-03 | 10,19 | 1.505.400 | 10,21 | 9,70 | 9,79 | 00:00:00 | | 2003-10-06 | 10,15 | 510.500 | 10,19 | 10,03 | 10,17 | 00:00:00 | | 2003-10-07 | 10,09 | 320.300 | 10,16 | 10,05 | 10,15 | 00:00:00 | | 2003-10-08 | 10,10 | 741.200 | 10,15 | 10,01 | 10,10 | 00:00:00 | | 2003-10-09 | 10,14 | 1.079.100 | 10,20 | 10,04 | 10,07 | 00:00:00 | | 2003-10-10 | 10,10 | 526.800 | 10,17 | 10,06 | 10,17 | 00:00:00 | | 2003-10-13 | 10,18 | 378.600 | 10,23 | 10,06 | 10,14 | 00:00:00 | | 2003-10-14 | 9,88 | 2.455.900 | 10,20 | 9,87 | 10,20 | 00:00:00 | | 2003-10-15 | 9,93 | 1.294.000 | 10,10 | 9,89 | 9,90 | 00:00:00 | | 2003-10-16 | 9,80 | 2.684.100 | 10,01 | 9,75 | 9,98 | 00:00:00 | | 2003-10-17 | 9,51 | 2.372.600 | 9,86 | 9,51 | 9,80 | 00:00:00 | | 2003-10-20 | 9,49 | 1.354.700 | 9,54 | 9,40 | 9,51 | 00:00:00 | | 2003-10-21 | 9,57 | 1.417.600 | 9,67 | 9,45 | 9,50 | 00:00:00 | | 2003-10-22 | 9,42 | 643.600 | 9,64 | 9,42 | 9,57 | 00:00:00 | | 2003-10-23 | 9,55 | 1.474.100 | 9,58 | 9,21 | 9,38 | 00:00:00 | | 2003-10-24 | 9,49 | 839.400 | 9,60 | 9,44 | 9,60 | 00:00:00 | | 2003-10-27 | 9,66 | 864.000 | 9,72 | 9,50 | 9,50 | 00:00:00 | | 2003-10-28 | 9,60 | 1.095.100 | 9,71 | 9,59 | 9,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
