|
 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 | | 2001-09-04 | 8,99 | 203.200 | 9,10 | 8,92 | 9,02 | 00:00:00 | | 2001-09-05 | 8,75 | 410.800 | 8,99 | 8,65 | 8,95 | 00:00:00 | | 2001-09-06 | 8,12 | 660.700 | 8,79 | 8,02 | 8,79 | 00:00:00 | | 2001-09-07 | 7,96 | 1.027.200 | 8,29 | 7,81 | 8,15 | 00:00:00 | | 2001-09-10 | 7,85 | 483.600 | 8,00 | 7,61 | 7,85 | 00:00:00 | | 2001-09-11 | 7,31 | 899.000 | 8,00 | 6,88 | 7,92 | 00:00:00 | | 2001-09-12 | 7,90 | 957.200 | 8,00 | 5,75 | 5,75 | 00:00:00 | | 2001-09-13 | 8,09 | 793.400 | 8,10 | 7,80 | 7,90 | 00:00:00 | | 2001-09-14 | 7,85 | 492.200 | 8,15 | 7,60 | 8,01 | 00:00:00 | | 2001-09-17 | 8,40 | 665.900 | 8,40 | 7,40 | 7,54 | 00:00:00 | | 2001-09-18 | 8,21 | 592.100 | 8,29 | 8,05 | 8,20 | 00:00:00 | | 2001-09-19 | 8,03 | 1.516.100 | 8,34 | 8,01 | 8,34 | 00:00:00 | | 2001-09-20 | 7,75 | 453.800 | 8,12 | 7,70 | 8,05 | 00:00:00 | | 2001-09-21 | 7,88 | 1.311.200 | 7,88 | 6,89 | 7,75 | 00:00:00 | | 2001-09-24 | 8,25 | 410.200 | 8,25 | 7,81 | 7,81 | 00:00:00 | | 2001-09-25 | 8,02 | 959.500 | 8,39 | 7,94 | 8,30 | 00:00:00 | | 2001-09-26 | 7,99 | 897.800 | 8,12 | 7,80 | 8,08 | 00:00:00 | | 2001-09-27 | 7,80 | 421.800 | 7,93 | 7,80 | 7,93 | 00:00:00 | | 2001-09-28 | 7,80 | 0 | 7,80 | 7,80 | 7,80 | 00:00:00 | | 2001-10-01 | 7,93 | 689.600 | 8,08 | 7,82 | 8,08 | 00:00:00 | | 2001-10-02 | 7,88 | 382.200 | 8,04 | 7,85 | 7,88 | 00:00:00 | | 2001-10-03 | 7,98 | 805.000 | 8,00 | 7,80 | 7,93 | 00:00:00 | | 2001-10-04 | 8,25 | 927.700 | 8,35 | 8,00 | 8,27 | 00:00:00 | | 2001-10-05 | 7,84 | 596.700 | 8,20 | 7,80 | 8,08 | 00:00:00 | | 2001-10-08 | 8,05 | 877.200 | 8,13 | 7,55 | 7,77 | 00:00:00 | | 2001-10-09 | 8,07 | 370.000 | 8,17 | 7,97 | 8,04 | 00:00:00 | | 2001-10-10 | 8,40 | 569.000 | 8,40 | 8,01 | 8,06 | 00:00:00 | | 2001-10-11 | 8,90 | 864.300 | 8,96 | 8,44 | 8,48 | 00:00:00 | | 2001-10-12 | 8,90 | 0 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2001-10-15 | 8,90 | 749.800 | 9,03 | 8,64 | 8,76 | 00:00:00 | | 2001-10-16 | 8,90 | 0 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2001-10-17 | 9,35 | 529.400 | 9,49 | 9,32 | 9,42 | 00:00:00 | | 2001-10-18 | 9,12 | 806.500 | 9,27 | 8,95 | 9,00 | 00:00:00 | | 2001-10-19 | 8,84 | 668.600 | 9,14 | 8,82 | 9,10 | 00:00:00 | | 2001-10-22 | 8,90 | 326.800 | 9,00 | 8,76 | 8,81 | 00:00:00 | | 2001-10-23 | 9,15 | 298.200 | 9,15 | 8,95 | 9,06 | 00:00:00 | | 2001-10-24 | 8,81 | 485.600 | 9,18 | 8,81 | 8,99 | 00:00:00 | | 2001-10-25 | 8,81 | 388.800 | 9,06 | 8,76 | 8,96 | 00:00:00 | | 2001-10-26 | 8,81 | 0 | 8,81 | 8,81 | 8,81 | 00:00:00 | | 2001-10-29 | 8,53 | 621.900 | 8,72 | 8,26 | 8,55 | 00:00:00 | | 2001-10-30 | 8,30 | 655.700 | 8,54 | 8,26 | 8,26 | 00:00:00 | | 2001-10-31 | 8,50 | 527.400 | 8,68 | 8,23 | 8,23 | 00:00:00 | | 2001-11-01 | 8,52 | 163.700 | 8,59 | 8,40 | 8,56 | 00:00:00 | | 2001-11-02 | 8,50 | 299.000 | 8,67 | 8,35 | 8,67 | 00:00:00 | | 2001-11-05 | 8,50 | 829.900 | 8,70 | 8,20 | 8,64 | 00:00:00 | | 2001-11-06 | 8,69 | 623.000 | 8,69 | 8,54 | 8,63 | 00:00:00 | | 2001-11-07 | 8,73 | 429.300 | 8,80 | 8,44 | 8,75 | 00:00:00 | | 2001-11-08 | 9,10 | 2.724.700 | 9,12 | 8,61 | 8,61 | 00:00:00 | | 2001-11-09 | 8,97 | 419.700 | 9,08 | 8,86 | 8,99 | 00:00:00 | | 2001-11-12 | 8,86 | 780.800 | 9,18 | 8,75 | 9,10 | 00:00:00 | | 2001-11-13 | 9,49 | 1.239.500 | 9,49 | 9,08 | 9,14 | 00:00:00 | | 2001-11-14 | 9,80 | 1.532.900 | 9,91 | 9,50 | 9,50 | 00:00:00 | | 2001-11-15 | 9,73 | 835.500 | 9,94 | 9,61 | 9,81 | 00:00:00 | | 2001-11-16 | 9,59 | 721.400 | 9,80 | 9,57 | 9,80 | 00:00:00 | | 2001-11-19 | 9,85 | 605.200 | 9,96 | 9,66 | 9,74 | 00:00:00 | | 2001-11-20 | 9,75 | 470.200 | 9,96 | 9,66 | 9,95 | 00:00:00 | | 2001-11-21 | 9,50 | 650.200 | 9,80 | 9,50 | 9,70 | 00:00:00 | | 2001-11-22 | 9,80 | 662.500 | 9,85 | 9,52 | 9,53 | 00:00:00 | | 2001-11-23 | 9,79 | 501.700 | 9,79 | 9,52 | 9,73 | 00:00:00 | | 2001-11-26 | 9,76 | 545.600 | 9,89 | 9,65 | 9,81 | 00:00:00 | | 2001-11-27 | 9,77 | 446.400 | 9,80 | 9,55 | 9,75 | 00:00:00 | | 2001-11-28 | 9,52 | 319.100 | 9,83 | 9,51 | 9,65 | 00:00:00 | | 2001-11-29 | 9,70 | 398.700 | 9,76 | 9,46 | 9,50 | 00:00:00 | | 2001-11-30 | 9,60 | 594.400 | 9,78 | 9,52 | 9,74 | 00:00:00 | | 2001-12-03 | 9,45 | 318.800 | 9,60 | 9,35 | 9,60 | 00:00:00 | | 2001-12-04 | 10,07 | 880.300 | 10,07 | 9,49 | 9,50 | 00:00:00 | | 2001-12-05 | 10,15 | 1.788.100 | 10,25 | 9,90 | 10,08 | 00:00:00 | | 2001-12-06 | 10,15 | 0 | 10,15 | 10,15 | 10,15 | 00:00:00 | | 2001-12-07 | 10,00 | 1.110.100 | 10,12 | 9,85 | 10,10 | 00:00:00 | | 2001-12-10 | 9,80 | 612.600 | 10,12 | 9,80 | 10,04 | 00:00:00 | | 2001-12-11 | 9,95 | 363.700 | 10,00 | 9,81 | 9,81 | 00:00:00 | | 2001-12-12 | 9,97 | 2.997.600 | 9,99 | 9,83 | 9,98 | 00:00:00 | | 2001-12-13 | 9,72 | 478.000 | 10,08 | 9,72 | 9,98 | 00:00:00 | | 2001-12-14 | 9,73 | 244.700 | 9,83 | 9,66 | 9,71 | 00:00:00 | | 2001-12-17 | 10,00 | 654.200 | 10,06 | 9,73 | 9,76 | 00:00:00 | | 2001-12-18 | 10,00 | 0 | 10,00 | 10,00 | 10,00 | 00:00:00 | | 2001-12-19 | 10,06 | 642.400 | 10,34 | 10,06 | 10,11 | 00:00:00 | | 2001-12-20 | 9,61 | 610.700 | 9,98 | 9,60 | 9,98 | 00:00:00 | | 2001-12-21 | 9,75 | 720.800 | 9,76 | 9,50 | 9,55 | 00:00:00 | | 2001-12-24 | 9,75 | 0 | 9,75 | 9,75 | 9,75 | 00:00:00 | | 2001-12-25 | 9,75 | 0 | 9,75 | 9,75 | 9,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
