|
 INDRA SISTEMAS -A - [Ticker: IDR.MC] |     | | Última Transacción | 7,952 | Hora de Cotización | 2012-05-23 - 12:12 | | Variación | -0,095 (-1.18%) | Rango 52 Semanas | [7,170 - 14,980] | | Máximo | 8,002 | Mínimo | 7,850 | | Volumen | 193.402 | Volumen Medio (3m) | 1.517.865 | | Demanda / Oferta | 7,940 x 100 - 7,945 x 200 | Yield | 8,56 | | Cierre Anterior | 8,047 | PER | 20,93% | | Apertura | 7,910 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-08-03 | 15,81 | 939.800 | 16,20 | 15,70 | 16,20 | 00:00:00 | | 2006-08-04 | 15,94 | 1.104.900 | 16,00 | 15,89 | 15,93 | 00:00:00 | | 2006-08-07 | 15,81 | 516.100 | 15,98 | 15,75 | 15,98 | 00:00:00 | | 2006-08-08 | 15,55 | 1.215.100 | 15,94 | 15,52 | 15,85 | 00:00:00 | | 2006-08-09 | 15,42 | 1.333.200 | 15,67 | 15,40 | 15,60 | 00:00:00 | | 2006-08-10 | 15,32 | 964.000 | 15,42 | 15,11 | 15,38 | 00:00:00 | | 2006-08-11 | 15,37 | 448.700 | 15,58 | 15,31 | 15,42 | 00:00:00 | | 2006-08-14 | 15,50 | 503.800 | 15,58 | 15,39 | 15,53 | 00:00:00 | | 2006-08-15 | 15,76 | 701.300 | 15,77 | 15,41 | 15,41 | 00:00:00 | | 2006-08-16 | 15,80 | 823.300 | 15,91 | 15,68 | 15,74 | 00:00:00 | | 2006-08-17 | 15,93 | 823.400 | 15,95 | 15,84 | 15,88 | 00:00:00 | | 2006-08-18 | 15,85 | 253.000 | 15,96 | 15,80 | 15,94 | 00:00:00 | | 2006-08-21 | 15,83 | 191.400 | 15,90 | 15,75 | 15,77 | 00:00:00 | | 2006-08-22 | 15,98 | 1.207.900 | 16,08 | 15,85 | 15,85 | 00:00:00 | | 2006-08-23 | 16,04 | 351.100 | 16,08 | 15,92 | 16,08 | 00:00:00 | | 2006-08-24 | 16,07 | 506.000 | 16,18 | 15,95 | 16,10 | 00:00:00 | | 2006-08-25 | 15,88 | 421.400 | 16,15 | 15,85 | 16,06 | 00:00:00 | | 2006-08-28 | 16,16 | 448.500 | 16,18 | 15,80 | 16,08 | 00:00:00 | | 2006-08-29 | 16,21 | 771.200 | 16,43 | 16,14 | 16,14 | 00:00:00 | | 2006-08-30 | 16,43 | 707.700 | 16,45 | 16,18 | 16,29 | 00:00:00 | | 2006-08-31 | 16,23 | 603.700 | 16,48 | 16,19 | 16,48 | 00:00:00 | | 2006-09-01 | 16,20 | 545.100 | 16,40 | 16,18 | 16,26 | 00:00:00 | | 2006-09-04 | 16,41 | 496.000 | 16,43 | 16,22 | 16,30 | 00:00:00 | | 2006-09-05 | 16,50 | 674.900 | 16,51 | 16,33 | 16,46 | 00:00:00 | | 2006-09-06 | 16,27 | 758.200 | 16,65 | 16,25 | 16,48 | 00:00:00 | | 2006-09-07 | 16,20 | 475.700 | 16,29 | 16,02 | 16,24 | 00:00:00 | | 2006-09-08 | 16,57 | 661.500 | 16,60 | 16,20 | 16,20 | 00:00:00 | | 2006-09-11 | 16,48 | 698.400 | 16,55 | 16,33 | 16,49 | 00:00:00 | | 2006-09-12 | 16,77 | 908.400 | 16,77 | 16,40 | 16,47 | 00:00:00 | | 2006-09-13 | 16,85 | 1.249.300 | 16,95 | 16,76 | 16,80 | 00:00:00 | | 2006-09-14 | 16,77 | 1.263.500 | 16,96 | 16,65 | 16,93 | 00:00:00 | | 2006-09-15 | 16,81 | 924.800 | 16,86 | 16,67 | 16,75 | 00:00:00 | | 2006-09-18 | 16,79 | 995.000 | 16,89 | 16,69 | 16,80 | 00:00:00 | | 2006-09-19 | 16,74 | 637.900 | 16,81 | 16,63 | 16,78 | 00:00:00 | | 2006-09-20 | 17,33 | 1.381.400 | 17,37 | 16,78 | 16,81 | 00:00:00 | | 2006-09-21 | 17,17 | 1.085.700 | 17,37 | 17,06 | 17,28 | 00:00:00 | | 2006-09-22 | 16,93 | 448.300 | 17,19 | 16,91 | 17,08 | 00:00:00 | | 2006-09-25 | 16,95 | 509.600 | 17,11 | 16,85 | 16,90 | 00:00:00 | | 2006-09-26 | 17,05 | 451.300 | 17,13 | 16,98 | 17,12 | 00:00:00 | | 2006-09-27 | 17,19 | 873.800 | 17,19 | 16,52 | 17,10 | 00:00:00 | | 2006-09-28 | 17,28 | 1.138.500 | 17,35 | 17,02 | 17,15 | 00:00:00 | | 2006-09-29 | 17,16 | 916.000 | 17,43 | 17,08 | 17,25 | 00:00:00 | | 2006-10-02 | 17,21 | 653.000 | 17,33 | 17,15 | 17,19 | 00:00:00 | | 2006-10-03 | 16,97 | 827.200 | 17,11 | 16,90 | 17,11 | 00:00:00 | | 2006-10-04 | 17,10 | 1.141.100 | 17,17 | 16,99 | 17,09 | 00:00:00 | | 2006-10-05 | 17,44 | 1.373.800 | 17,44 | 17,20 | 17,25 | 00:00:00 | | 2006-10-06 | 17,55 | 1.193.500 | 17,65 | 17,30 | 17,60 | 00:00:00 | | 2006-10-09 | 17,63 | 684.800 | 17,79 | 17,47 | 17,49 | 00:00:00 | | 2006-10-11 | 17,70 | 608.700 | 17,76 | 17,51 | 17,63 | 00:00:00 | | 2006-10-12 | 18,07 | 767.900 | 18,12 | 17,70 | 17,80 | 00:00:00 | | 2006-10-13 | 17,64 | 1.411.000 | 18,18 | 17,53 | 18,18 | 00:00:00 | | 2006-10-16 | 17,41 | 1.432.100 | 17,64 | 17,21 | 17,64 | 00:00:00 | | 2006-10-17 | 17,27 | 1.776.800 | 17,45 | 17,07 | 17,41 | 00:00:00 | | 2006-10-18 | 17,38 | 1.193.500 | 17,41 | 17,15 | 17,25 | 00:00:00 | | 2006-10-19 | 17,30 | 983.800 | 17,39 | 17,22 | 17,33 | 00:00:00 | | 2006-10-20 | 17,56 | 1.291.500 | 17,61 | 17,30 | 17,30 | 00:00:00 | | 2006-10-23 | 17,45 | 1.043.100 | 17,62 | 17,29 | 17,61 | 00:00:00 | | 2006-10-24 | 17,44 | 592.800 | 17,45 | 17,29 | 17,40 | 00:00:00 | | 2006-10-25 | 17,53 | 710.500 | 17,55 | 17,36 | 17,48 | 00:00:00 | | 2006-10-26 | 17,60 | 1.404.500 | 17,68 | 17,47 | 17,47 | 00:00:00 | | 2006-10-27 | 17,46 | 951.100 | 17,63 | 17,35 | 17,59 | 00:00:00 | | 2006-10-30 | 17,39 | 901.800 | 17,51 | 17,29 | 17,46 | 00:00:00 | | 2006-10-31 | 17,40 | 616.400 | 17,48 | 17,30 | 17,32 | 00:00:00 | | 2006-11-01 | 17,62 | 1.357.200 | 17,66 | 17,40 | 17,40 | 00:00:00 | | 2006-11-02 | 17,44 | 3.401.700 | 17,57 | 17,38 | 17,50 | 00:00:00 | | 2006-11-03 | 17,38 | 2.149.500 | 17,55 | 17,33 | 17,47 | 00:00:00 | | 2006-11-06 | 17,64 | 1.366.800 | 17,64 | 17,40 | 17,42 | 00:00:00 | | 2006-11-07 | 17,73 | 1.809.400 | 17,80 | 17,55 | 17,63 | 00:00:00 | | 2006-11-08 | 17,68 | 685.600 | 17,73 | 17,57 | 17,71 | 00:00:00 | | 2006-11-09 | 17,74 | 514.100 | 17,77 | 17,64 | 17,72 | 00:00:00 | | 2006-11-10 | 17,77 | 728.100 | 17,77 | 17,61 | 17,65 | 00:00:00 | | 2006-11-13 | 17,94 | 1.858.000 | 17,99 | 17,78 | 17,80 | 00:00:00 | | 2006-11-14 | 18,16 | 1.763.500 | 18,33 | 17,90 | 17,91 | 00:00:00 | | 2006-11-15 | 18,53 | 2.088.500 | 18,72 | 18,09 | 18,20 | 00:00:00 | | 2006-11-16 | 19,12 | 3.471.300 | 19,19 | 18,60 | 18,75 | 00:00:00 | | 2006-11-17 | 18,86 | 1.895.800 | 19,15 | 18,55 | 19,15 | 00:00:00 | | 2006-11-20 | 18,98 | 1.675.500 | 19,14 | 18,63 | 18,82 | 00:00:00 | | 2006-11-21 | 19,04 | 788.900 | 19,12 | 18,91 | 18,91 | 00:00:00 | | 2006-11-22 | 18,71 | 923.200 | 19,09 | 18,55 | 19,03 | 00:00:00 | | 2006-11-23 | 18,85 | 1.551.000 | 19,18 | 18,77 | 18,95 | 00:00:00 | | 2006-11-24 | 18,48 | 984.200 | 18,97 | 18,30 | 18,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
