|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-08-30 | 16,16 | 733.600 | 16,28 | 16,10 | 16,13 | 00:00:00 | | 2005-08-31 | 16,41 | 617.800 | 16,48 | 16,21 | 16,25 | 00:00:00 | | 2005-09-01 | 16,65 | 770.500 | 16,82 | 16,43 | 16,48 | 00:00:00 | | 2005-09-02 | 16,55 | 347.800 | 16,78 | 16,53 | 16,57 | 00:00:00 | | 2005-09-05 | 16,61 | 430.000 | 16,74 | 16,50 | 16,50 | 00:00:00 | | 2005-09-06 | 16,63 | 728.300 | 16,68 | 16,53 | 16,55 | 00:00:00 | | 2005-09-07 | 16,96 | 769.900 | 17,00 | 16,71 | 16,74 | 00:00:00 | | 2005-09-08 | 17,17 | 740.000 | 17,17 | 16,87 | 16,97 | 00:00:00 | | 2005-09-09 | 17,14 | 483.000 | 17,30 | 17,05 | 17,17 | 00:00:00 | | 2005-09-12 | 17,21 | 489.500 | 17,27 | 17,06 | 17,15 | 00:00:00 | | 2005-09-13 | 17,24 | 539.600 | 17,33 | 17,09 | 17,19 | 00:00:00 | | 2005-09-14 | 17,15 | 564.100 | 17,34 | 17,07 | 17,16 | 00:00:00 | | 2005-09-15 | 17,09 | 329.600 | 17,25 | 17,04 | 17,12 | 00:00:00 | | 2005-09-16 | 17,24 | 532.100 | 17,28 | 17,10 | 17,10 | 00:00:00 | | 2005-09-19 | 17,59 | 759.100 | 17,65 | 17,15 | 17,15 | 00:00:00 | | 2005-09-20 | 17,92 | 850.900 | 17,92 | 17,60 | 17,69 | 00:00:00 | | 2005-09-21 | 17,71 | 706.100 | 17,86 | 17,67 | 17,85 | 00:00:00 | | 2005-09-22 | 17,85 | 684.700 | 17,90 | 17,65 | 17,65 | 00:00:00 | | 2005-09-23 | 17,95 | 598.000 | 17,96 | 17,78 | 17,90 | 00:00:00 | | 2005-09-26 | 18,20 | 725.000 | 18,30 | 17,81 | 17,98 | 00:00:00 | | 2005-09-27 | 18,15 | 583.200 | 18,35 | 18,01 | 18,01 | 00:00:00 | | 2005-09-28 | 18,34 | 672.100 | 18,40 | 18,15 | 18,29 | 00:00:00 | | 2005-09-29 | 18,19 | 608.800 | 18,34 | 18,12 | 18,28 | 00:00:00 | | 2005-09-30 | 18,25 | 844.800 | 18,38 | 18,04 | 18,27 | 00:00:00 | | 2005-10-03 | 18,45 | 611.200 | 18,47 | 18,15 | 18,24 | 00:00:00 | | 2005-10-04 | 18,38 | 540.800 | 18,38 | 18,19 | 18,30 | 00:00:00 | | 2005-10-05 | 18,26 | 264.400 | 18,40 | 18,20 | 18,24 | 00:00:00 | | 2005-10-06 | 17,56 | 1.358.100 | 18,11 | 17,52 | 18,04 | 00:00:00 | | 2005-10-07 | 17,60 | 740.200 | 17,65 | 17,45 | 17,48 | 00:00:00 | | 2005-10-10 | 17,71 | 401.500 | 17,78 | 17,59 | 17,60 | 00:00:00 | | 2005-10-11 | 18,00 | 638.800 | 18,10 | 17,70 | 17,76 | 00:00:00 | | 2005-10-12 | 17,88 | 553.200 | 18,08 | 17,79 | 18,00 | 00:00:00 | | 2005-10-13 | 17,77 | 647.100 | 17,93 | 17,65 | 17,75 | 00:00:00 | | 2005-10-14 | 17,73 | 449.200 | 17,99 | 17,65 | 17,70 | 00:00:00 | | 2005-10-17 | 17,58 | 402.600 | 17,85 | 17,40 | 17,59 | 00:00:00 | | 2005-10-18 | 17,51 | 489.000 | 17,79 | 17,41 | 17,58 | 00:00:00 | | 2005-10-19 | 17,06 | 1.067.000 | 17,33 | 16,79 | 17,17 | 00:00:00 | | 2005-10-20 | 17,21 | 641.800 | 17,49 | 16,93 | 16,93 | 00:00:00 | | 2005-10-21 | 16,95 | 605.500 | 17,24 | 16,70 | 17,06 | 00:00:00 | | 2005-10-24 | 16,76 | 1.175.300 | 17,13 | 16,52 | 16,87 | 00:00:00 | | 2005-10-25 | 16,78 | 985.300 | 16,97 | 16,77 | 16,82 | 00:00:00 | | 2005-10-26 | 16,96 | 799.000 | 16,98 | 16,67 | 16,72 | 00:00:00 | | 2005-10-27 | 16,32 | 609.300 | 16,94 | 16,32 | 16,81 | 00:00:00 | | 2005-10-28 | 16,60 | 1.484.700 | 16,64 | 16,21 | 16,35 | 00:00:00 | | 2005-10-31 | 17,09 | 467.000 | 17,09 | 16,61 | 16,61 | 00:00:00 | | 2005-11-01 | 16,97 | 723.800 | 17,04 | 16,79 | 16,90 | 00:00:00 | | 2005-11-02 | 16,92 | 1.304.100 | 17,17 | 16,75 | 16,86 | 00:00:00 | | 2005-11-03 | 16,88 | 1.107.400 | 17,11 | 16,85 | 17,08 | 00:00:00 | | 2005-11-04 | 16,93 | 621.000 | 17,00 | 16,78 | 17,00 | 00:00:00 | | 2005-11-07 | 16,65 | 693.000 | 16,94 | 16,65 | 16,82 | 00:00:00 | | 2005-11-08 | 16,65 | 480.700 | 16,77 | 16,55 | 16,61 | 00:00:00 | | 2005-11-09 | 17,17 | 780.700 | 17,17 | 16,56 | 16,56 | 00:00:00 | | 2005-11-10 | 17,20 | 714.500 | 17,25 | 16,92 | 17,20 | 00:00:00 | | 2005-11-11 | 17,13 | 655.600 | 17,42 | 17,00 | 17,30 | 00:00:00 | | 2005-11-14 | 17,00 | 442.100 | 17,18 | 17,00 | 17,00 | 00:00:00 | | 2005-11-15 | 17,04 | 457.800 | 17,15 | 17,00 | 17,06 | 00:00:00 | | 2005-11-16 | 16,91 | 893.600 | 17,08 | 16,67 | 17,04 | 00:00:00 | | 2005-11-17 | 16,88 | 676.300 | 17,07 | 16,70 | 17,04 | 00:00:00 | | 2005-11-18 | 17,04 | 622.700 | 17,04 | 16,87 | 16,95 | 00:00:00 | | 2005-11-21 | 17,04 | 284.000 | 17,04 | 16,85 | 16,99 | 00:00:00 | | 2005-11-22 | 16,89 | 688.200 | 17,12 | 16,83 | 17,10 | 00:00:00 | | 2005-11-23 | 17,00 | 1.052.200 | 17,10 | 16,90 | 16,95 | 00:00:00 | | 2005-11-24 | 17,04 | 201.400 | 17,10 | 16,97 | 17,00 | 00:00:00 | | 2005-11-25 | 17,00 | 227.500 | 17,08 | 16,92 | 17,00 | 00:00:00 | | 2005-11-28 | 16,82 | 447.200 | 17,27 | 16,79 | 17,04 | 00:00:00 | | 2005-11-29 | 16,90 | 717.900 | 17,06 | 16,80 | 16,80 | 00:00:00 | | 2005-11-30 | 16,75 | 530.500 | 16,95 | 16,73 | 16,80 | 00:00:00 | | 2005-12-01 | 16,85 | 944.900 | 17,00 | 16,75 | 16,75 | 00:00:00 | | 2005-12-02 | 17,00 | 668.000 | 17,03 | 16,87 | 16,97 | 00:00:00 | | 2005-12-05 | 16,96 | 437.100 | 17,04 | 16,79 | 17,00 | 00:00:00 | | 2005-12-06 | 17,00 | 304.900 | 17,02 | 16,85 | 16,98 | 00:00:00 | | 2005-12-07 | 16,96 | 996.100 | 17,03 | 16,85 | 16,85 | 00:00:00 | | 2005-12-08 | 16,78 | 719.900 | 16,97 | 16,72 | 16,83 | 00:00:00 | | 2005-12-09 | 16,86 | 417.000 | 16,93 | 16,61 | 16,65 | 00:00:00 | | 2005-12-12 | 16,77 | 425.000 | 16,95 | 16,76 | 16,82 | 00:00:00 | | 2005-12-13 | 16,57 | 920.000 | 16,80 | 16,49 | 16,75 | 00:00:00 | | 2005-12-14 | 16,51 | 803.800 | 16,57 | 16,46 | 16,53 | 00:00:00 | | 2005-12-15 | 16,19 | 1.842.300 | 16,50 | 16,11 | 16,43 | 00:00:00 | | 2005-12-16 | 16,56 | 1.103.700 | 16,59 | 16,17 | 16,17 | 00:00:00 | | 2005-12-19 | 16,62 | 493.100 | 16,69 | 16,54 | 16,59 | 00:00:00 | | 2005-12-20 | 16,92 | 1.001.100 | 16,92 | 16,57 | 16,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
