|
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 2024-04-24 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-06-08 | 10,52 | 798.000 | 10,52 | 10,33 | 10,43 | 00:00:00 | 2004-06-09 | 10,53 | 530.900 | 10,62 | 10,49 | 10,53 | 00:00:00 | 2004-06-10 | 10,40 | 606.600 | 10,54 | 10,32 | 10,45 | 00:00:00 | 2004-06-11 | 10,30 | 696.800 | 10,42 | 10,30 | 10,39 | 00:00:00 | 2004-06-14 | 10,55 | 3.546.800 | 10,76 | 10,35 | 10,50 | 00:00:00 | 2004-06-15 | 10,58 | 855.200 | 10,65 | 10,48 | 10,50 | 00:00:00 | 2004-06-16 | 10,68 | 619.600 | 10,68 | 10,50 | 10,57 | 00:00:00 | 2004-06-17 | 10,55 | 842.900 | 10,79 | 10,54 | 10,63 | 00:00:00 | 2004-06-18 | 10,69 | 540.400 | 10,69 | 10,51 | 10,55 | 00:00:00 | 2004-06-21 | 10,76 | 1.158.500 | 10,89 | 10,64 | 10,64 | 00:00:00 | 2004-06-22 | 10,59 | 6.108.700 | 10,79 | 10,56 | 10,75 | 00:00:00 | 2004-06-23 | 10,75 | 1.431.200 | 10,75 | 10,65 | 10,65 | 00:00:00 | 2004-06-24 | 10,72 | 3.210.800 | 10,78 | 10,62 | 10,75 | 00:00:00 | 2004-06-25 | 10,70 | 3.780.700 | 10,79 | 10,63 | 10,65 | 00:00:00 | 2004-06-28 | 10,70 | 3.946.200 | 10,73 | 10,64 | 10,70 | 00:00:00 | 2004-06-29 | 10,57 | 9.129.900 | 10,70 | 10,55 | 10,68 | 00:00:00 | 2004-06-30 | 10,48 | 4.247.300 | 10,59 | 10,30 | 10,53 | 00:00:00 | 2004-07-01 | 10,60 | 1.423.200 | 10,60 | 10,43 | 10,52 | 00:00:00 | 2004-07-02 | 10,53 | 570.000 | 10,59 | 10,50 | 10,51 | 00:00:00 | 2004-07-05 | 10,52 | 263.800 | 10,62 | 10,46 | 10,51 | 00:00:00 | 2004-07-06 | 10,48 | 797.000 | 10,56 | 10,48 | 10,54 | 00:00:00 | 2004-07-07 | 10,40 | 976.600 | 10,59 | 10,40 | 10,45 | 00:00:00 | 2004-07-08 | 10,32 | 1.684.600 | 10,45 | 10,26 | 10,40 | 00:00:00 | 2004-07-09 | 10,19 | 2.663.200 | 10,32 | 10,18 | 10,30 | 00:00:00 | 2004-07-12 | 10,20 | 3.729.300 | 10,35 | 10,18 | 10,22 | 00:00:00 | 2004-07-13 | 10,43 | 8.140.500 | 10,44 | 10,25 | 10,27 | 00:00:00 | 2004-07-14 | 10,26 | 837.100 | 10,40 | 10,19 | 10,36 | 00:00:00 | 2004-07-15 | 10,15 | 1.073.700 | 10,20 | 10,11 | 10,18 | 00:00:00 | 2004-07-16 | 10,17 | 6.016.800 | 10,23 | 10,13 | 10,20 | 00:00:00 | 2004-07-19 | 10,10 | 5.163.800 | 10,20 | 10,10 | 10,17 | 00:00:00 | 2004-07-20 | 10,36 | 4.845.100 | 10,41 | 10,10 | 10,10 | 00:00:00 | 2004-07-21 | 10,41 | 535.100 | 10,46 | 10,36 | 10,40 | 00:00:00 | 2004-07-22 | 10,22 | 443.500 | 10,35 | 10,21 | 10,35 | 00:00:00 | 2004-07-23 | 10,21 | 294.500 | 10,31 | 10,19 | 10,21 | 00:00:00 | 2004-07-26 | 10,25 | 993.900 | 10,25 | 10,15 | 10,24 | 00:00:00 | 2004-07-27 | 10,30 | 2.607.500 | 10,33 | 10,20 | 10,23 | 00:00:00 | 2004-07-28 | 10,36 | 717.300 | 10,41 | 10,31 | 10,41 | 00:00:00 | 2004-07-29 | 10,55 | 545.000 | 10,58 | 10,35 | 10,35 | 00:00:00 | 2004-07-30 | 10,60 | 852.100 | 10,64 | 10,44 | 10,55 | 00:00:00 | 2004-08-02 | 10,50 | 973.200 | 10,61 | 10,48 | 10,61 | 00:00:00 | 2004-08-03 | 10,52 | 733.100 | 10,59 | 10,46 | 10,51 | 00:00:00 | 2004-08-04 | 10,34 | 484.900 | 10,56 | 10,30 | 10,46 | 00:00:00 | 2004-08-05 | 10,39 | 360.500 | 10,52 | 10,35 | 10,36 | 00:00:00 | 2004-08-06 | 10,14 | 553.700 | 10,34 | 10,11 | 10,30 | 00:00:00 | 2004-08-09 | 9,96 | 1.139.800 | 10,20 | 9,95 | 10,15 | 00:00:00 | 2004-08-10 | 10,09 | 883.500 | 10,15 | 9,95 | 10,00 | 00:00:00 | 2004-08-11 | 9,96 | 993.800 | 10,20 | 9,91 | 10,20 | 00:00:00 | 2004-08-12 | 9,97 | 1.301.900 | 10,10 | 9,91 | 9,91 | 00:00:00 | 2004-08-13 | 10,08 | 590.600 | 10,13 | 9,85 | 9,98 | 00:00:00 | 2004-08-16 | 10,08 | 0 | 10,08 | 10,08 | 10,08 | 00:00:00 | 2004-08-17 | 10,25 | 938.400 | 10,28 | 10,02 | 10,20 | 00:00:00 | 2004-08-18 | 10,23 | 765.200 | 10,29 | 10,15 | 10,28 | 00:00:00 | 2004-08-19 | 10,29 | 312.100 | 10,31 | 10,26 | 10,30 | 00:00:00 | 2004-08-20 | 10,18 | 307.900 | 10,30 | 10,09 | 10,29 | 00:00:00 | 2004-08-23 | 10,35 | 372.800 | 10,37 | 10,22 | 10,22 | 00:00:00 | 2004-08-24 | 10,30 | 588.600 | 10,37 | 10,21 | 10,37 | 00:00:00 | 2004-08-25 | 10,39 | 595.500 | 10,42 | 10,29 | 10,37 | 00:00:00 | 2004-08-26 | 10,45 | 687.500 | 10,51 | 10,39 | 10,44 | 00:00:00 | 2004-08-27 | 10,52 | 271.800 | 10,53 | 10,44 | 10,45 | 00:00:00 | 2004-08-30 | 10,56 | 204.700 | 10,57 | 10,45 | 10,47 | 00:00:00 | 2004-08-31 | 10,51 | 687.900 | 10,59 | 10,43 | 10,51 | 00:00:00 | 2004-09-01 | 10,63 | 446.000 | 10,63 | 10,45 | 10,45 | 00:00:00 | 2004-09-02 | 10,72 | 727.900 | 10,73 | 10,55 | 10,58 | 00:00:00 | 2004-09-03 | 10,63 | 1.916.700 | 10,74 | 10,58 | 10,70 | 00:00:00 | 2004-09-06 | 10,70 | 770.800 | 10,73 | 10,62 | 10,64 | 00:00:00 | 2004-09-07 | 10,68 | 893.300 | 10,74 | 10,63 | 10,69 | 00:00:00 | 2004-09-08 | 10,74 | 1.027.100 | 10,79 | 10,65 | 10,68 | 00:00:00 | 2004-09-09 | 10,63 | 508.900 | 10,76 | 10,61 | 10,73 | 00:00:00 | 2004-09-10 | 10,79 | 722.800 | 10,79 | 10,68 | 10,68 | 00:00:00 | 2004-09-13 | 10,90 | 508.300 | 10,92 | 10,82 | 10,84 | 00:00:00 | 2004-09-14 | 10,81 | 552.500 | 10,90 | 10,75 | 10,90 | 00:00:00 | 2004-09-15 | 10,85 | 332.900 | 10,89 | 10,78 | 10,87 | 00:00:00 | 2004-09-16 | 10,77 | 566.100 | 10,81 | 10,73 | 10,81 | 00:00:00 | 2004-09-17 | 10,76 | 875.300 | 10,82 | 10,66 | 10,77 | 00:00:00 | 2004-09-20 | 10,80 | 442.900 | 10,81 | 10,66 | 10,71 | 00:00:00 | 2004-09-21 | 10,76 | 380.900 | 10,82 | 10,71 | 10,74 | 00:00:00 | 2004-09-22 | 10,69 | 610.200 | 10,80 | 10,65 | 10,80 | 00:00:00 | 2004-09-23 | 10,57 | 443.300 | 10,65 | 10,49 | 10,62 | 00:00:00 | 2004-09-24 | 10,65 | 295.200 | 10,68 | 10,49 | 10,49 | 00:00:00 | 2004-09-27 | 10,50 | 281.200 | 10,68 | 10,48 | 10,59 | 00:00:00 | 2004-09-28 | 10,67 | 463.200 | 10,68 | 10,41 | 10,42 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|