|
 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 | | 2001-01-23 | 11,06 | 831.600 | 11,30 | 10,85 | 11,16 | 00:00:00 | | 2001-01-24 | 11,06 | 0 | 11,06 | 11,06 | 11,06 | 00:00:00 | | 2001-01-25 | 11,32 | 415.700 | 11,36 | 11,06 | 11,25 | 00:00:00 | | 2001-01-26 | 11,32 | 0 | 11,32 | 11,32 | 11,32 | 00:00:00 | | 2001-01-29 | 11,04 | 533.400 | 11,49 | 10,95 | 11,49 | 00:00:00 | | 2001-01-30 | 11,11 | 572.800 | 11,39 | 11,05 | 11,25 | 00:00:00 | | 2001-01-31 | 11,13 | 667.200 | 11,28 | 11,05 | 11,16 | 00:00:00 | | 2001-02-01 | 11,00 | 368.000 | 11,18 | 10,97 | 11,15 | 00:00:00 | | 2001-02-02 | 10,55 | 516.900 | 11,16 | 10,55 | 11,10 | 00:00:00 | | 2001-02-05 | 10,62 | 301.400 | 10,74 | 10,54 | 10,55 | 00:00:00 | | 2001-02-06 | 10,76 | 214.000 | 10,93 | 10,58 | 10,67 | 00:00:00 | | 2001-02-07 | 10,35 | 407.100 | 10,74 | 10,25 | 10,65 | 00:00:00 | | 2001-02-08 | 10,32 | 459.500 | 10,54 | 10,18 | 10,35 | 00:00:00 | | 2001-02-09 | 10,15 | 688.000 | 10,39 | 10,13 | 10,30 | 00:00:00 | | 2001-02-12 | 10,62 | 458.000 | 10,62 | 10,18 | 10,29 | 00:00:00 | | 2001-02-13 | 10,92 | 523.800 | 10,97 | 10,62 | 10,70 | 00:00:00 | | 2001-02-14 | 10,64 | 347.800 | 10,88 | 10,43 | 10,88 | 00:00:00 | | 2001-02-15 | 10,60 | 743.500 | 10,88 | 10,56 | 10,78 | 00:00:00 | | 2001-02-16 | 10,52 | 516.600 | 10,60 | 10,40 | 10,50 | 00:00:00 | | 2001-02-19 | 10,54 | 223.400 | 10,65 | 10,45 | 10,50 | 00:00:00 | | 2001-02-20 | 10,54 | 323.600 | 10,68 | 10,51 | 10,55 | 00:00:00 | | 2001-02-21 | 10,23 | 532.300 | 10,60 | 10,11 | 10,42 | 00:00:00 | | 2001-02-22 | 10,20 | 599.800 | 10,37 | 10,13 | 10,22 | 00:00:00 | | 2001-02-23 | 9,96 | 680.800 | 10,40 | 9,86 | 10,25 | 00:00:00 | | 2001-02-26 | 10,45 | 552.900 | 10,50 | 10,07 | 10,07 | 00:00:00 | | 2001-02-27 | 10,23 | 302.800 | 10,55 | 10,13 | 10,55 | 00:00:00 | | 2001-02-28 | 10,20 | 595.100 | 10,45 | 10,02 | 10,02 | 00:00:00 | | 2001-03-01 | 10,07 | 255.600 | 10,25 | 10,05 | 10,20 | 00:00:00 | | 2001-03-02 | 10,13 | 347.600 | 10,22 | 10,01 | 10,04 | 00:00:00 | | 2001-03-05 | 10,44 | 1.103.800 | 10,71 | 10,15 | 10,25 | 00:00:00 | | 2001-03-06 | 10,94 | 1.529.200 | 10,94 | 10,50 | 10,70 | 00:00:00 | | 2001-03-07 | 10,84 | 668.400 | 11,08 | 10,72 | 10,92 | 00:00:00 | | 2001-03-08 | 10,80 | 376.400 | 10,93 | 10,76 | 10,84 | 00:00:00 | | 2001-03-09 | 11,04 | 901.500 | 11,07 | 10,70 | 10,70 | 00:00:00 | | 2001-03-12 | 10,80 | 627.400 | 11,09 | 10,78 | 11,01 | 00:00:00 | | 2001-03-13 | 10,65 | 542.200 | 10,89 | 10,56 | 10,78 | 00:00:00 | | 2001-03-14 | 10,65 | 0 | 10,65 | 10,65 | 10,65 | 00:00:00 | | 2001-03-15 | 10,60 | 551.300 | 10,62 | 10,42 | 10,42 | 00:00:00 | | 2001-03-16 | 10,39 | 322.400 | 10,60 | 10,34 | 10,48 | 00:00:00 | | 2001-03-19 | 10,35 | 384.900 | 10,64 | 10,29 | 10,29 | 00:00:00 | | 2001-03-20 | 10,51 | 336.000 | 10,60 | 10,45 | 10,45 | 00:00:00 | | 2001-03-21 | 10,10 | 663.500 | 10,38 | 10,00 | 10,36 | 00:00:00 | | 2001-03-22 | 9,88 | 1.742.900 | 10,21 | 9,75 | 10,05 | 00:00:00 | | 2001-03-23 | 10,49 | 672.800 | 10,49 | 10,10 | 10,14 | 00:00:00 | | 2001-03-26 | 10,75 | 453.700 | 10,75 | 10,22 | 10,60 | 00:00:00 | | 2001-03-27 | 10,56 | 2.017.300 | 10,74 | 10,30 | 10,74 | 00:00:00 | | 2001-03-28 | 10,45 | 522.900 | 10,61 | 10,35 | 10,61 | 00:00:00 | | 2001-03-29 | 10,48 | 756.000 | 10,49 | 10,18 | 10,26 | 00:00:00 | | 2001-03-30 | 10,45 | 296.300 | 10,50 | 10,28 | 10,28 | 00:00:00 | | 2001-04-02 | 10,28 | 348.300 | 10,45 | 10,22 | 10,36 | 00:00:00 | | 2001-04-03 | 10,00 | 690.500 | 10,25 | 9,91 | 10,22 | 00:00:00 | | 2001-04-04 | 10,19 | 724.100 | 10,19 | 9,58 | 9,93 | 00:00:00 | | 2001-04-05 | 10,27 | 311.800 | 10,29 | 9,95 | 10,20 | 00:00:00 | | 2001-04-06 | 10,10 | 563.100 | 10,50 | 10,02 | 10,50 | 00:00:00 | | 2001-04-09 | 10,21 | 308.900 | 10,30 | 10,04 | 10,10 | 00:00:00 | | 2001-04-10 | 10,49 | 629.000 | 10,56 | 10,21 | 10,21 | 00:00:00 | | 2001-04-11 | 10,29 | 718.600 | 10,57 | 10,27 | 10,47 | 00:00:00 | | 2001-04-12 | 10,29 | 122.900 | 10,46 | 10,23 | 10,31 | 00:00:00 | | 2001-04-13 | 10,29 | 0 | 10,29 | 10,29 | 10,29 | 00:00:00 | | 2001-04-16 | 10,29 | 0 | 10,29 | 10,29 | 10,29 | 00:00:00 | | 2001-04-17 | 10,22 | 702.600 | 10,35 | 9,97 | 10,20 | 00:00:00 | | 2001-04-18 | 10,75 | 884.700 | 10,75 | 10,24 | 10,30 | 00:00:00 | | 2001-04-19 | 10,71 | 1.016.300 | 10,88 | 10,45 | 10,83 | 00:00:00 | | 2001-04-20 | 10,51 | 253.300 | 10,80 | 10,50 | 10,78 | 00:00:00 | | 2001-04-23 | 10,43 | 280.700 | 10,60 | 10,12 | 10,50 | 00:00:00 | | 2001-04-24 | 10,45 | 174.200 | 10,62 | 10,27 | 10,38 | 00:00:00 | | 2001-04-25 | 10,58 | 326.200 | 10,73 | 10,33 | 10,33 | 00:00:00 | | 2001-04-26 | 10,80 | 614.800 | 10,84 | 10,63 | 10,70 | 00:00:00 | | 2001-04-27 | 10,70 | 305.400 | 10,84 | 10,65 | 10,71 | 00:00:00 | | 2001-04-30 | 11,12 | 605.800 | 11,15 | 10,71 | 10,80 | 00:00:00 | | 2001-05-01 | 11,12 | 0 | 11,12 | 11,12 | 11,12 | 00:00:00 | | 2001-05-02 | 11,29 | 421.700 | 11,30 | 11,10 | 11,18 | 00:00:00 | | 2001-05-03 | 11,17 | 1.037.300 | 11,28 | 10,86 | 11,15 | 00:00:00 | | 2001-05-04 | 11,00 | 428.600 | 11,18 | 10,86 | 11,01 | 00:00:00 | | 2001-05-07 | 11,00 | 0 | 11,00 | 11,00 | 11,00 | 00:00:00 | | 2001-05-08 | 11,28 | 400.100 | 11,31 | 10,96 | 10,99 | 00:00:00 | | 2001-05-09 | 11,16 | 319.800 | 11,24 | 11,00 | 11,24 | 00:00:00 | | 2001-05-10 | 11,37 | 652.800 | 11,50 | 11,10 | 11,10 | 00:00:00 | | 2001-05-11 | 11,40 | 799.800 | 11,44 | 11,17 | 11,44 | 00:00:00 | | 2001-05-14 | 11,27 | 286.000 | 11,45 | 11,13 | 11,40 | 00:00:00 | | 2001-05-15 | 11,09 | 472.100 | 11,35 | 11,05 | 11,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
