|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-01-18 | 12,89 | 558.300 | 12,90 | 12,80 | 12,81 | 00:00:00 | | 2005-01-19 | 12,95 | 1.106.400 | 13,16 | 12,90 | 12,95 | 00:00:00 | | 2005-01-20 | 12,86 | 614.000 | 12,97 | 12,84 | 12,93 | 00:00:00 | | 2005-01-21 | 12,86 | 817.100 | 12,90 | 12,73 | 12,80 | 00:00:00 | | 2005-01-24 | 12,98 | 917.100 | 13,02 | 12,66 | 12,74 | 00:00:00 | | 2005-01-25 | 13,01 | 1.074.700 | 13,12 | 12,96 | 13,02 | 00:00:00 | | 2005-01-26 | 13,04 | 566.700 | 13,08 | 12,85 | 13,04 | 00:00:00 | | 2005-01-27 | 13,01 | 1.261.600 | 13,08 | 12,85 | 12,98 | 00:00:00 | | 2005-01-28 | 13,06 | 791.700 | 13,08 | 12,95 | 12,96 | 00:00:00 | | 2005-01-31 | 13,13 | 2.079.700 | 13,38 | 13,09 | 13,25 | 00:00:00 | | 2005-02-01 | 13,13 | 1.147.400 | 13,20 | 13,10 | 13,14 | 00:00:00 | | 2005-02-02 | 13,23 | 4.122.100 | 13,28 | 13,15 | 13,20 | 00:00:00 | | 2005-02-03 | 13,20 | 788.500 | 13,28 | 13,13 | 13,27 | 00:00:00 | | 2005-02-04 | 13,30 | 780.700 | 13,30 | 13,20 | 13,24 | 00:00:00 | | 2005-02-07 | 13,37 | 804.200 | 13,47 | 13,36 | 13,45 | 00:00:00 | | 2005-02-08 | 13,47 | 1.706.800 | 13,50 | 13,38 | 13,44 | 00:00:00 | | 2005-02-09 | 13,48 | 18.056.700 | 13,54 | 13,42 | 13,50 | 00:00:00 | | 2005-02-10 | 13,68 | 4.836.600 | 13,69 | 13,49 | 13,52 | 00:00:00 | | 2005-02-11 | 13,78 | 804.200 | 13,78 | 13,72 | 13,78 | 00:00:00 | | 2005-02-14 | 13,98 | 2.632.500 | 14,00 | 13,85 | 13,90 | 00:00:00 | | 2005-02-15 | 13,72 | 890.900 | 13,75 | 13,40 | 13,69 | 00:00:00 | | 2005-02-16 | 13,56 | 16.890.600 | 13,73 | 13,50 | 13,73 | 00:00:00 | | 2005-02-17 | 13,35 | 6.341.900 | 13,59 | 13,28 | 13,55 | 00:00:00 | | 2005-02-18 | 13,30 | 1.094.800 | 13,39 | 13,26 | 13,39 | 00:00:00 | | 2005-02-21 | 13,34 | 2.250.300 | 13,42 | 13,28 | 13,39 | 00:00:00 | | 2005-02-22 | 13,22 | 1.319.700 | 13,44 | 13,07 | 13,44 | 00:00:00 | | 2005-02-23 | 13,20 | 675.100 | 13,28 | 13,05 | 13,15 | 00:00:00 | | 2005-02-24 | 13,39 | 684.600 | 13,43 | 13,28 | 13,29 | 00:00:00 | | 2005-02-25 | 13,12 | 1.356.400 | 13,47 | 13,07 | 13,42 | 00:00:00 | | 2005-02-28 | 13,07 | 744.600 | 13,30 | 13,00 | 13,30 | 00:00:00 | | 2005-03-01 | 13,37 | 1.223.500 | 13,48 | 13,05 | 13,13 | 00:00:00 | | 2005-03-02 | 13,30 | 951.900 | 13,48 | 13,27 | 13,41 | 00:00:00 | | 2005-03-03 | 13,32 | 706.700 | 13,46 | 13,20 | 13,23 | 00:00:00 | | 2005-03-04 | 13,47 | 528.200 | 13,47 | 13,19 | 13,19 | 00:00:00 | | 2005-03-07 | 13,47 | 538.500 | 13,52 | 13,40 | 13,50 | 00:00:00 | | 2005-03-08 | 13,37 | 707.000 | 13,50 | 13,36 | 13,47 | 00:00:00 | | 2005-03-09 | 13,40 | 3.905.400 | 13,45 | 13,32 | 13,36 | 00:00:00 | | 2005-03-10 | 13,11 | 703.700 | 13,39 | 13,10 | 13,30 | 00:00:00 | | 2005-03-11 | 13,21 | 331.200 | 13,27 | 13,19 | 13,20 | 00:00:00 | | 2005-03-14 | 13,18 | 472.100 | 13,24 | 13,13 | 13,20 | 00:00:00 | | 2005-03-15 | 13,36 | 647.100 | 13,38 | 13,15 | 13,20 | 00:00:00 | | 2005-03-16 | 13,35 | 1.652.200 | 13,39 | 13,25 | 13,35 | 00:00:00 | | 2005-03-17 | 13,36 | 599.700 | 13,37 | 13,22 | 13,26 | 00:00:00 | | 2005-03-18 | 13,36 | 462.000 | 13,40 | 13,28 | 13,35 | 00:00:00 | | 2005-03-21 | 13,55 | 1.455.500 | 13,63 | 13,32 | 13,39 | 00:00:00 | | 2005-03-22 | 13,63 | 669.900 | 13,63 | 13,46 | 13,55 | 00:00:00 | | 2005-03-23 | 13,68 | 896.500 | 13,70 | 13,48 | 13,48 | 00:00:00 | | 2005-03-24 | 13,78 | 563.600 | 13,81 | 13,66 | 13,70 | 00:00:00 | | 2005-03-25 | 13,78 | 0 | 13,78 | 13,78 | 13,78 | 00:00:00 | | 2005-03-28 | 13,78 | 0 | 13,78 | 13,78 | 13,78 | 00:00:00 | | 2005-03-29 | 13,93 | 1.162.900 | 13,99 | 13,82 | 13,85 | 00:00:00 | | 2005-03-30 | 13,88 | 639.900 | 13,94 | 13,71 | 13,88 | 00:00:00 | | 2005-03-31 | 13,84 | 643.100 | 13,94 | 13,80 | 13,91 | 00:00:00 | | 2005-04-01 | 13,92 | 829.800 | 13,98 | 13,84 | 13,84 | 00:00:00 | | 2005-04-04 | 13,91 | 1.080.000 | 13,92 | 13,81 | 13,89 | 00:00:00 | | 2005-04-05 | 13,93 | 1.080.100 | 13,94 | 13,88 | 13,88 | 00:00:00 | | 2005-04-06 | 14,09 | 1.032.600 | 14,17 | 13,91 | 13,91 | 00:00:00 | | 2005-04-07 | 14,12 | 755.000 | 14,14 | 14,00 | 14,10 | 00:00:00 | | 2005-04-08 | 14,10 | 1.111.200 | 14,16 | 14,08 | 14,10 | 00:00:00 | | 2005-04-11 | 14,07 | 627.500 | 14,11 | 14,01 | 14,10 | 00:00:00 | | 2005-04-12 | 14,15 | 883.500 | 14,16 | 14,04 | 14,10 | 00:00:00 | | 2005-04-13 | 14,15 | 774.500 | 14,18 | 14,13 | 14,15 | 00:00:00 | | 2005-04-14 | 14,13 | 1.842.500 | 14,16 | 14,01 | 14,01 | 00:00:00 | | 2005-04-15 | 14,00 | 2.304.600 | 14,04 | 13,98 | 14,01 | 00:00:00 | | 2005-04-18 | 13,99 | 1.694.000 | 14,05 | 13,30 | 13,86 | 00:00:00 | | 2005-04-19 | 13,80 | 1.611.300 | 14,03 | 13,76 | 14,01 | 00:00:00 | | 2005-04-20 | 13,83 | 1.098.400 | 13,92 | 13,74 | 13,81 | 00:00:00 | | 2005-04-21 | 13,79 | 7.604.400 | 13,86 | 13,76 | 13,76 | 00:00:00 | | 2005-04-22 | 13,90 | 793.200 | 13,97 | 13,83 | 13,86 | 00:00:00 | | 2005-04-25 | 13,90 | 1.144.800 | 13,93 | 13,86 | 13,89 | 00:00:00 | | 2005-04-26 | 13,86 | 1.084.500 | 13,90 | 13,86 | 13,90 | 00:00:00 | | 2005-04-27 | 13,78 | 915.500 | 13,86 | 13,74 | 13,80 | 00:00:00 | | 2005-04-28 | 13,45 | 855.700 | 13,80 | 13,41 | 13,75 | 00:00:00 | | 2005-04-29 | 13,38 | 1.389.800 | 13,55 | 13,37 | 13,45 | 00:00:00 | | 2005-05-02 | 13,50 | 353.800 | 13,57 | 13,41 | 13,41 | 00:00:00 | | 2005-05-03 | 13,49 | 397.000 | 13,60 | 13,45 | 13,46 | 00:00:00 | | 2005-05-04 | 13,51 | 574.400 | 13,52 | 13,41 | 13,46 | 00:00:00 | | 2005-05-05 | 13,61 | 5.561.000 | 13,62 | 13,53 | 13,54 | 00:00:00 | | 2005-05-06 | 13,60 | 403.700 | 13,70 | 13,55 | 13,65 | 00:00:00 | | 2005-05-09 | 13,59 | 782.900 | 13,75 | 13,51 | 13,51 | 00:00:00 | | 2005-05-10 | 13,54 | 960.200 | 13,69 | 13,51 | 13,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
