|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-25 | 9,75 | 0 | 9,75 | 9,75 | 9,75 | 00:00:00 | | 2001-12-26 | 9,75 | 0 | 9,75 | 9,75 | 9,75 | 00:00:00 | | 2001-12-27 | 9,86 | 630.800 | 9,86 | 9,61 | 9,61 | 00:00:00 | | 2001-12-28 | 9,52 | 639.800 | 9,86 | 9,52 | 9,78 | 00:00:00 | | 2001-12-31 | 9,52 | 0 | 9,52 | 9,52 | 9,52 | 00:00:00 | | 2002-01-01 | 9,52 | 0 | 9,52 | 9,52 | 9,52 | 00:00:00 | | 2002-01-02 | 9,71 | 829.500 | 9,83 | 9,52 | 9,70 | 00:00:00 | | 2002-01-03 | 9,90 | 935.900 | 9,96 | 9,70 | 9,70 | 00:00:00 | | 2002-01-04 | 9,80 | 464.400 | 9,96 | 9,80 | 9,95 | 00:00:00 | | 2002-01-07 | 9,60 | 589.800 | 9,99 | 9,60 | 9,90 | 00:00:00 | | 2002-01-08 | 9,80 | 254.200 | 9,87 | 9,60 | 9,60 | 00:00:00 | | 2002-01-09 | 9,65 | 314.000 | 9,80 | 9,55 | 9,76 | 00:00:00 | | 2002-01-10 | 9,51 | 315.900 | 9,62 | 9,50 | 9,61 | 00:00:00 | | 2002-01-11 | 9,57 | 381.000 | 9,87 | 9,51 | 9,51 | 00:00:00 | | 2002-01-14 | 9,46 | 610.000 | 9,65 | 9,46 | 9,58 | 00:00:00 | | 2002-01-15 | 9,65 | 311.500 | 9,73 | 9,46 | 9,46 | 00:00:00 | | 2002-01-16 | 9,52 | 470.200 | 9,68 | 9,46 | 9,68 | 00:00:00 | | 2002-01-17 | 9,79 | 490.200 | 9,79 | 9,51 | 9,53 | 00:00:00 | | 2002-01-18 | 9,65 | 232.100 | 9,75 | 9,60 | 9,67 | 00:00:00 | | 2002-01-21 | 9,50 | 190.700 | 9,70 | 9,50 | 9,67 | 00:00:00 | | 2002-01-22 | 9,44 | 618.900 | 9,53 | 9,35 | 9,50 | 00:00:00 | | 2002-01-23 | 9,45 | 408.600 | 9,50 | 9,37 | 9,40 | 00:00:00 | | 2002-01-24 | 9,51 | 586.500 | 9,53 | 9,43 | 9,45 | 00:00:00 | | 2002-01-25 | 9,51 | 389.500 | 9,60 | 9,45 | 9,47 | 00:00:00 | | 2002-01-28 | 9,76 | 948.500 | 9,78 | 9,54 | 9,55 | 00:00:00 | | 2002-01-29 | 9,76 | 504.000 | 9,85 | 9,68 | 9,75 | 00:00:00 | | 2002-01-30 | 9,70 | 329.300 | 9,74 | 9,53 | 9,53 | 00:00:00 | | 2002-01-31 | 9,76 | 627.600 | 9,88 | 9,70 | 9,88 | 00:00:00 | | 2002-02-01 | 9,70 | 329.800 | 9,84 | 9,65 | 9,73 | 00:00:00 | | 2002-02-04 | 9,64 | 494.700 | 9,70 | 9,55 | 9,65 | 00:00:00 | | 2002-02-05 | 9,50 | 819.600 | 9,63 | 9,40 | 9,55 | 00:00:00 | | 2002-02-06 | 9,30 | 637.500 | 9,49 | 9,30 | 9,48 | 00:00:00 | | 2002-02-07 | 9,30 | 1.107.900 | 9,40 | 9,22 | 9,30 | 00:00:00 | | 2002-02-08 | 9,22 | 527.000 | 9,35 | 9,07 | 9,35 | 00:00:00 | | 2002-02-11 | 9,30 | 316.000 | 9,38 | 9,13 | 9,29 | 00:00:00 | | 2002-02-12 | 9,27 | 257.000 | 9,40 | 9,12 | 9,40 | 00:00:00 | | 2002-02-13 | 9,35 | 190.500 | 9,35 | 9,16 | 9,29 | 00:00:00 | | 2002-02-14 | 9,41 | 509.500 | 9,44 | 9,26 | 9,38 | 00:00:00 | | 2002-02-15 | 9,42 | 459.000 | 9,52 | 9,40 | 9,40 | 00:00:00 | | 2002-02-18 | 9,22 | 460.700 | 9,39 | 9,22 | 9,39 | 00:00:00 | | 2002-02-19 | 9,19 | 435.100 | 9,25 | 9,13 | 9,20 | 00:00:00 | | 2002-02-20 | 9,15 | 199.900 | 9,23 | 9,12 | 9,19 | 00:00:00 | | 2002-02-21 | 9,17 | 314.700 | 9,28 | 9,09 | 9,26 | 00:00:00 | | 2002-02-22 | 9,05 | 330.700 | 9,21 | 9,00 | 9,21 | 00:00:00 | | 2002-02-25 | 9,12 | 213.900 | 9,16 | 9,05 | 9,15 | 00:00:00 | | 2002-02-26 | 9,30 | 755.500 | 9,33 | 9,12 | 9,14 | 00:00:00 | | 2002-02-27 | 9,41 | 591.900 | 9,47 | 9,25 | 9,33 | 00:00:00 | | 2002-02-28 | 9,48 | 470.600 | 9,61 | 9,28 | 9,41 | 00:00:00 | | 2002-03-01 | 9,60 | 791.400 | 9,63 | 9,52 | 9,60 | 00:00:00 | | 2002-03-04 | 9,70 | 359.900 | 9,80 | 9,65 | 9,69 | 00:00:00 | | 2002-03-05 | 9,70 | 600.800 | 9,80 | 9,66 | 9,75 | 00:00:00 | | 2002-03-06 | 9,85 | 450.300 | 9,85 | 9,72 | 9,79 | 00:00:00 | | 2002-03-07 | 10,05 | 865.000 | 10,13 | 9,90 | 9,92 | 00:00:00 | | 2002-03-08 | 10,20 | 794.500 | 10,23 | 10,00 | 10,09 | 00:00:00 | | 2002-03-11 | 10,27 | 519.500 | 10,30 | 10,09 | 10,23 | 00:00:00 | | 2002-03-12 | 10,10 | 388.600 | 10,27 | 10,05 | 10,27 | 00:00:00 | | 2002-03-13 | 10,05 | 690.600 | 10,26 | 10,01 | 10,07 | 00:00:00 | | 2002-03-14 | 10,36 | 359.500 | 10,36 | 10,06 | 10,06 | 00:00:00 | | 2002-03-15 | 10,29 | 751.400 | 10,50 | 10,18 | 10,36 | 00:00:00 | | 2002-03-18 | 10,69 | 872.700 | 10,69 | 10,41 | 10,45 | 00:00:00 | | 2002-03-19 | 10,60 | 610.800 | 10,75 | 10,52 | 10,74 | 00:00:00 | | 2002-03-20 | 10,58 | 847.800 | 10,71 | 10,42 | 10,65 | 00:00:00 | | 2002-03-21 | 10,58 | 349.100 | 10,69 | 10,44 | 10,54 | 00:00:00 | | 2002-03-22 | 10,47 | 386.500 | 10,62 | 10,46 | 10,53 | 00:00:00 | | 2002-03-25 | 10,05 | 2.281.100 | 10,45 | 10,05 | 10,43 | 00:00:00 | | 2002-03-26 | 10,25 | 2.036.700 | 10,31 | 10,04 | 10,05 | 00:00:00 | | 2002-03-27 | 10,19 | 478.300 | 10,34 | 10,13 | 10,29 | 00:00:00 | | 2002-03-28 | 10,19 | 0 | 10,19 | 10,19 | 10,19 | 00:00:00 | | 2002-03-29 | 10,19 | 0 | 10,19 | 10,19 | 10,19 | 00:00:00 | | 2002-04-01 | 10,19 | 0 | 10,19 | 10,19 | 10,19 | 00:00:00 | | 2002-04-02 | 10,14 | 490.500 | 10,29 | 10,14 | 10,25 | 00:00:00 | | 2002-04-03 | 10,14 | 620.000 | 10,15 | 10,02 | 10,11 | 00:00:00 | | 2002-04-04 | 9,97 | 633.800 | 10,09 | 9,88 | 10,01 | 00:00:00 | | 2002-04-05 | 10,14 | 448.000 | 10,23 | 9,93 | 9,93 | 00:00:00 | | 2002-04-08 | 10,04 | 465.100 | 10,15 | 9,83 | 10,06 | 00:00:00 | | 2002-04-09 | 10,01 | 244.600 | 10,13 | 10,01 | 10,09 | 00:00:00 | | 2002-04-10 | 10,15 | 328.400 | 10,15 | 9,83 | 10,00 | 00:00:00 | | 2002-04-11 | 10,00 | 356.800 | 10,23 | 10,00 | 10,18 | 00:00:00 | | 2002-04-12 | 10,00 | 528.300 | 10,17 | 9,99 | 10,05 | 00:00:00 | | 2002-04-15 | 10,00 | 468.900 | 10,10 | 9,96 | 10,09 | 00:00:00 | | 2002-04-16 | 10,23 | 581.600 | 10,23 | 9,99 | 10,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
