|
 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 | | 2006-04-11 | 16,53 | 1.191.600 | 16,86 | 16,53 | 16,80 | 00:00:00 | | 2006-04-12 | 16,51 | 1.578.400 | 16,60 | 16,45 | 16,50 | 00:00:00 | | 2006-04-13 | 16,42 | 683.300 | 16,57 | 16,35 | 16,42 | 00:00:00 | | 2006-04-14 | 16,42 | 0 | 16,42 | 16,42 | 16,42 | 00:00:00 | | 2006-04-17 | 16,42 | 0 | 16,42 | 16,42 | 16,42 | 00:00:00 | | 2006-04-18 | 16,34 | 948.200 | 16,50 | 16,31 | 16,36 | 00:00:00 | | 2006-04-19 | 16,64 | 1.398.100 | 16,74 | 16,50 | 16,63 | 00:00:00 | | 2006-04-20 | 16,60 | 1.428.200 | 16,62 | 16,51 | 16,62 | 00:00:00 | | 2006-04-21 | 16,57 | 1.593.500 | 16,69 | 16,48 | 16,60 | 00:00:00 | | 2006-04-24 | 16,45 | 954.000 | 16,56 | 16,42 | 16,52 | 00:00:00 | | 2006-04-25 | 16,51 | 1.205.000 | 16,53 | 16,40 | 16,41 | 00:00:00 | | 2006-04-26 | 16,66 | 1.331.400 | 16,74 | 16,55 | 16,57 | 00:00:00 | | 2006-04-27 | 16,41 | 1.189.200 | 16,73 | 16,30 | 16,73 | 00:00:00 | | 2006-04-28 | 16,32 | 856.400 | 16,42 | 16,23 | 16,41 | 00:00:00 | | 2006-05-01 | 16,32 | 0 | 16,32 | 16,32 | 16,32 | 00:00:00 | | 2006-05-02 | 16,30 | 827.800 | 16,43 | 16,16 | 16,39 | 00:00:00 | | 2006-05-03 | 16,24 | 741.100 | 16,34 | 16,20 | 16,32 | 00:00:00 | | 2006-05-04 | 16,42 | 910.700 | 16,50 | 16,25 | 16,33 | 00:00:00 | | 2006-05-05 | 16,68 | 907.100 | 16,75 | 16,42 | 16,42 | 00:00:00 | | 2006-05-08 | 16,83 | 1.210.500 | 16,90 | 16,75 | 16,82 | 00:00:00 | | 2006-05-09 | 16,76 | 1.111.900 | 16,84 | 16,66 | 16,84 | 00:00:00 | | 2006-05-10 | 16,61 | 1.158.000 | 16,79 | 16,52 | 16,79 | 00:00:00 | | 2006-05-11 | 16,60 | 954.400 | 16,85 | 16,60 | 16,64 | 00:00:00 | | 2006-05-12 | 16,00 | 2.648.000 | 16,50 | 15,65 | 16,50 | 00:00:00 | | 2006-05-15 | 15,73 | 1.639.800 | 15,95 | 15,65 | 15,95 | 00:00:00 | | 2006-05-16 | 15,86 | 1.429.800 | 15,96 | 15,67 | 15,70 | 00:00:00 | | 2006-05-17 | 15,55 | 2.316.300 | 16,30 | 15,50 | 15,87 | 00:00:00 | | 2006-05-18 | 15,50 | 1.407.800 | 15,87 | 15,40 | 15,58 | 00:00:00 | | 2006-05-19 | 15,56 | 1.625.400 | 15,64 | 15,42 | 15,48 | 00:00:00 | | 2006-05-22 | 14,94 | 1.338.200 | 15,65 | 14,86 | 15,50 | 00:00:00 | | 2006-05-23 | 15,32 | 1.151.700 | 15,42 | 14,89 | 14,90 | 00:00:00 | | 2006-05-24 | 15,02 | 607.700 | 15,22 | 14,97 | 15,10 | 00:00:00 | | 2006-05-25 | 15,17 | 1.333.600 | 15,30 | 14,92 | 15,05 | 00:00:00 | | 2006-05-26 | 15,34 | 1.418.700 | 15,36 | 15,10 | 15,21 | 00:00:00 | | 2006-05-29 | 15,34 | 896.900 | 15,46 | 15,22 | 15,45 | 00:00:00 | | 2006-05-30 | 15,06 | 771.900 | 15,43 | 15,02 | 15,38 | 00:00:00 | | 2006-05-31 | 15,24 | 1.232.300 | 15,27 | 14,88 | 14,93 | 00:00:00 | | 2006-06-01 | 15,46 | 918.000 | 15,58 | 15,23 | 15,28 | 00:00:00 | | 2006-06-02 | 15,45 | 956.400 | 15,68 | 15,44 | 15,60 | 00:00:00 | | 2006-06-05 | 15,40 | 749.600 | 15,50 | 15,26 | 15,45 | 00:00:00 | | 2006-06-06 | 15,07 | 795.400 | 15,31 | 15,04 | 15,15 | 00:00:00 | | 2006-06-07 | 15,13 | 1.082.600 | 15,24 | 14,93 | 15,18 | 00:00:00 | | 2006-06-08 | 14,49 | 1.561.000 | 14,76 | 14,49 | 14,72 | 00:00:00 | | 2006-06-09 | 14,77 | 880.500 | 14,83 | 14,61 | 14,79 | 00:00:00 | | 2006-06-12 | 14,61 | 715.000 | 14,81 | 14,57 | 14,73 | 00:00:00 | | 2006-06-13 | 14,05 | 1.327.600 | 14,35 | 13,92 | 14,20 | 00:00:00 | | 2006-06-14 | 14,12 | 1.269.400 | 14,16 | 14,02 | 14,02 | 00:00:00 | | 2006-06-19 | 15,20 | 1.049.100 | 15,33 | 14,87 | 14,87 | 00:00:00 | | 2006-06-20 | 15,26 | 877.500 | 15,28 | 14,95 | 14,95 | 00:00:00 | | 2006-06-21 | 15,20 | 646.600 | 15,33 | 15,10 | 15,17 | 00:00:00 | | 2006-06-22 | 15,29 | 683.200 | 15,51 | 15,22 | 15,37 | 00:00:00 | | 2006-06-23 | 15,35 | 923.800 | 15,43 | 15,24 | 15,37 | 00:00:00 | | 2006-06-26 | 15,31 | 945.800 | 15,49 | 15,26 | 15,48 | 00:00:00 | | 2006-06-27 | 15,16 | 882.000 | 15,41 | 15,12 | 15,37 | 00:00:00 | | 2006-06-28 | 15,11 | 583.900 | 15,19 | 15,07 | 15,07 | 00:00:00 | | 2006-06-29 | 15,23 | 1.064.400 | 15,28 | 15,11 | 15,17 | 00:00:00 | | 2006-06-30 | 15,35 | 1.570.500 | 15,45 | 15,30 | 15,36 | 00:00:00 | | 2006-07-03 | 15,26 | 863.500 | 15,32 | 15,15 | 15,25 | 00:00:00 | | 2006-07-04 | 15,39 | 505.000 | 15,45 | 15,21 | 15,33 | 00:00:00 | | 2006-07-05 | 15,37 | 2.041.800 | 15,44 | 15,30 | 15,30 | 00:00:00 | | 2006-07-06 | 15,36 | 714.300 | 15,48 | 15,30 | 15,42 | 00:00:00 | | 2006-07-07 | 15,29 | 1.952.900 | 15,38 | 15,18 | 15,37 | 00:00:00 | | 2006-07-10 | 15,34 | 1.115.500 | 15,39 | 15,15 | 15,17 | 00:00:00 | | 2006-07-11 | 15,23 | 1.059.200 | 15,38 | 15,17 | 15,37 | 00:00:00 | | 2006-07-12 | 15,16 | 556.400 | 15,43 | 15,13 | 15,30 | 00:00:00 | | 2006-07-13 | 14,67 | 1.261.600 | 15,07 | 14,60 | 15,05 | 00:00:00 | | 2006-07-14 | 14,55 | 807.900 | 14,72 | 14,47 | 14,51 | 00:00:00 | | 2006-07-17 | 14,36 | 757.700 | 14,62 | 14,27 | 14,52 | 00:00:00 | | 2006-07-18 | 14,41 | 686.900 | 14,49 | 14,30 | 14,30 | 00:00:00 | | 2006-07-19 | 15,03 | 1.041.600 | 15,09 | 14,52 | 14,52 | 00:00:00 | | 2006-07-20 | 14,98 | 1.389.000 | 15,22 | 14,92 | 15,15 | 00:00:00 | | 2006-07-21 | 14,72 | 1.346.800 | 15,04 | 14,65 | 14,94 | 00:00:00 | | 2006-07-24 | 15,18 | 943.500 | 15,19 | 14,75 | 14,78 | 00:00:00 | | 2006-07-25 | 15,55 | 1.060.300 | 15,83 | 15,25 | 15,29 | 00:00:00 | | 2006-07-26 | 15,92 | 2.010.300 | 16,16 | 15,70 | 15,99 | 00:00:00 | | 2006-07-27 | 16,05 | 1.964.000 | 16,15 | 15,89 | 16,08 | 00:00:00 | | 2006-07-28 | 15,99 | 1.417.400 | 16,07 | 15,76 | 16,00 | 00:00:00 | | 2006-07-31 | 15,70 | 1.073.500 | 16,05 | 15,66 | 15,92 | 00:00:00 | | 2006-08-01 | 15,79 | 1.225.200 | 15,96 | 15,71 | 15,75 | 00:00:00 | | 2006-08-02 | 16,18 | 1.019.800 | 16,18 | 15,84 | 15,92 | 00:00:00 | | 2006-08-03 | 15,81 | 939.800 | 16,20 | 15,70 | 16,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
