|
 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 | | 2001-05-15 | 11,09 | 472.100 | 11,35 | 11,05 | 11,24 | 00:00:00 | | 2001-05-16 | 11,08 | 385.000 | 11,18 | 10,97 | 11,18 | 00:00:00 | | 2001-05-17 | 11,39 | 674.300 | 11,40 | 11,16 | 11,22 | 00:00:00 | | 2001-05-18 | 11,60 | 741.300 | 11,60 | 11,27 | 11,34 | 00:00:00 | | 2001-05-21 | 11,49 | 261.900 | 11,66 | 11,30 | 11,60 | 00:00:00 | | 2001-05-22 | 11,60 | 438.100 | 11,72 | 11,55 | 11,60 | 00:00:00 | | 2001-05-23 | 11,65 | 569.600 | 11,73 | 11,43 | 11,43 | 00:00:00 | | 2001-05-24 | 11,55 | 408.200 | 11,70 | 11,51 | 11,51 | 00:00:00 | | 2001-05-25 | 11,46 | 331.600 | 11,65 | 11,40 | 11,55 | 00:00:00 | | 2001-05-28 | 11,45 | 185.000 | 11,50 | 11,31 | 11,40 | 00:00:00 | | 2001-05-29 | 11,37 | 261.900 | 11,49 | 11,22 | 11,40 | 00:00:00 | | 2001-05-30 | 11,47 | 329.500 | 11,48 | 11,21 | 11,21 | 00:00:00 | | 2001-05-31 | 11,36 | 410.200 | 11,38 | 11,24 | 11,30 | 00:00:00 | | 2001-06-01 | 11,17 | 154.500 | 11,36 | 11,13 | 11,36 | 00:00:00 | | 2001-06-04 | 11,38 | 199.800 | 11,45 | 11,25 | 11,30 | 00:00:00 | | 2001-06-05 | 11,46 | 298.600 | 11,50 | 11,26 | 11,43 | 00:00:00 | | 2001-06-06 | 11,30 | 270.400 | 11,54 | 11,30 | 11,50 | 00:00:00 | | 2001-06-07 | 11,40 | 269.400 | 11,44 | 11,31 | 11,32 | 00:00:00 | | 2001-06-08 | 11,54 | 400.400 | 11,60 | 11,47 | 11,50 | 00:00:00 | | 2001-06-11 | 11,48 | 587.500 | 11,53 | 11,34 | 11,41 | 00:00:00 | | 2001-06-12 | 11,22 | 338.500 | 11,50 | 11,22 | 11,50 | 00:00:00 | | 2001-06-13 | 11,57 | 454.300 | 11,59 | 11,28 | 11,28 | 00:00:00 | | 2001-06-14 | 11,47 | 305.300 | 11,56 | 11,34 | 11,42 | 00:00:00 | | 2001-06-15 | 11,18 | 606.000 | 11,49 | 11,10 | 11,40 | 00:00:00 | | 2001-06-18 | 11,05 | 646.500 | 11,37 | 11,02 | 11,23 | 00:00:00 | | 2001-06-19 | 11,10 | 752.600 | 11,20 | 11,04 | 11,18 | 00:00:00 | | 2001-06-20 | 11,11 | 743.300 | 11,13 | 10,77 | 11,13 | 00:00:00 | | 2001-06-21 | 11,31 | 1.130.200 | 11,31 | 11,06 | 11,20 | 00:00:00 | | 2001-06-22 | 10,90 | 802.700 | 11,40 | 10,81 | 11,40 | 00:00:00 | | 2001-06-25 | 10,53 | 1.216.100 | 10,89 | 10,53 | 10,80 | 00:00:00 | | 2001-06-26 | 10,18 | 2.096.100 | 10,69 | 9,98 | 10,53 | 00:00:00 | | 2001-06-27 | 10,65 | 1.220.700 | 10,65 | 10,25 | 10,30 | 00:00:00 | | 2001-06-28 | 10,84 | 675.800 | 10,90 | 10,25 | 10,70 | 00:00:00 | | 2001-06-29 | 10,40 | 808.200 | 10,90 | 10,33 | 10,87 | 00:00:00 | | 2001-07-02 | 10,49 | 574.000 | 10,55 | 10,40 | 10,40 | 00:00:00 | | 2001-07-03 | 10,25 | 390.400 | 10,60 | 10,12 | 10,60 | 00:00:00 | | 2001-07-04 | 10,10 | 843.200 | 10,26 | 10,03 | 10,25 | 00:00:00 | | 2001-07-05 | 9,68 | 2.176.600 | 10,09 | 9,50 | 10,03 | 00:00:00 | | 2001-07-06 | 9,31 | 778.300 | 9,85 | 9,25 | 9,61 | 00:00:00 | | 2001-07-09 | 9,33 | 432.200 | 9,50 | 9,25 | 9,50 | 00:00:00 | | 2001-07-10 | 9,67 | 778.300 | 9,75 | 9,40 | 9,45 | 00:00:00 | | 2001-07-11 | 9,17 | 636.400 | 9,47 | 9,17 | 9,47 | 00:00:00 | | 2001-07-12 | 9,00 | 665.900 | 9,42 | 8,83 | 9,40 | 00:00:00 | | 2001-07-13 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2001-07-16 | 8,90 | 882.100 | 9,00 | 8,41 | 8,76 | 00:00:00 | | 2001-07-17 | 9,01 | 565.700 | 9,06 | 8,70 | 8,76 | 00:00:00 | | 2001-07-18 | 8,85 | 495.500 | 9,09 | 8,79 | 9,09 | 00:00:00 | | 2001-07-19 | 8,90 | 435.000 | 9,10 | 8,81 | 8,88 | 00:00:00 | | 2001-07-20 | 9,00 | 639.900 | 9,04 | 8,85 | 8,91 | 00:00:00 | | 2001-07-23 | 9,00 | 648.200 | 9,31 | 8,92 | 8,92 | 00:00:00 | | 2001-07-24 | 9,48 | 1.902.600 | 9,48 | 9,00 | 9,00 | 00:00:00 | | 2001-07-25 | 9,33 | 485.300 | 9,60 | 9,25 | 9,33 | 00:00:00 | | 2001-07-26 | 9,47 | 195.200 | 9,59 | 9,33 | 9,46 | 00:00:00 | | 2001-07-27 | 9,81 | 860.000 | 9,90 | 9,62 | 9,74 | 00:00:00 | | 2001-07-30 | 9,90 | 421.300 | 9,97 | 9,79 | 9,81 | 00:00:00 | | 2001-07-31 | 10,00 | 369.500 | 10,00 | 9,85 | 9,95 | 00:00:00 | | 2001-08-01 | 9,85 | 517.000 | 10,19 | 9,85 | 10,00 | 00:00:00 | | 2001-08-02 | 9,90 | 655.700 | 10,11 | 9,86 | 9,87 | 00:00:00 | | 2001-08-03 | 9,92 | 111.200 | 10,05 | 9,91 | 9,96 | 00:00:00 | | 2001-08-06 | 10,02 | 493.400 | 10,19 | 9,93 | 10,00 | 00:00:00 | | 2001-08-07 | 9,87 | 571.900 | 10,01 | 9,80 | 9,96 | 00:00:00 | | 2001-08-08 | 9,80 | 197.300 | 9,90 | 9,65 | 9,85 | 00:00:00 | | 2001-08-09 | 9,70 | 268.000 | 9,75 | 9,55 | 9,55 | 00:00:00 | | 2001-08-10 | 9,51 | 306.000 | 9,80 | 9,50 | 9,74 | 00:00:00 | | 2001-08-13 | 9,62 | 100.900 | 9,70 | 9,51 | 9,70 | 00:00:00 | | 2001-08-14 | 9,73 | 205.300 | 9,86 | 9,67 | 9,70 | 00:00:00 | | 2001-08-15 | 9,73 | 0 | 9,73 | 9,73 | 9,73 | 00:00:00 | | 2001-08-16 | 9,90 | 439.400 | 9,92 | 9,57 | 9,66 | 00:00:00 | | 2001-08-17 | 9,82 | 592.300 | 9,92 | 9,71 | 9,86 | 00:00:00 | | 2001-08-20 | 9,85 | 522.600 | 9,85 | 9,64 | 9,76 | 00:00:00 | | 2001-08-21 | 9,85 | 547.000 | 9,85 | 9,77 | 9,80 | 00:00:00 | | 2001-08-22 | 9,95 | 322.800 | 9,98 | 9,65 | 9,76 | 00:00:00 | | 2001-08-23 | 9,50 | 1.045.600 | 9,96 | 9,50 | 9,95 | 00:00:00 | | 2001-08-24 | 9,35 | 1.188.700 | 9,55 | 9,29 | 9,51 | 00:00:00 | | 2001-08-27 | 9,26 | 840.500 | 9,53 | 9,25 | 9,53 | 00:00:00 | | 2001-08-28 | 9,10 | 671.200 | 9,34 | 9,10 | 9,25 | 00:00:00 | | 2001-08-29 | 9,12 | 586.100 | 9,16 | 9,01 | 9,11 | 00:00:00 | | 2001-08-30 | 9,11 | 334.700 | 9,19 | 9,04 | 9,13 | 00:00:00 | | 2001-08-31 | 9,24 | 520.100 | 9,24 | 9,04 | 9,18 | 00:00:00 | | 2001-09-03 | 8,97 | 220.800 | 9,30 | 8,96 | 9,30 | 00:00:00 | | 2001-09-04 | 8,99 | 203.200 | 9,10 | 8,92 | 9,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
