|
 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 | | 2002-04-16 | 10,23 | 581.600 | 10,23 | 9,99 | 10,07 | 00:00:00 | | 2002-04-17 | 9,85 | 1.606.700 | 10,34 | 9,83 | 10,29 | 00:00:00 | | 2002-04-18 | 9,76 | 11.991.500 | 9,94 | 9,72 | 9,85 | 00:00:00 | | 2002-04-19 | 9,88 | 497.200 | 9,93 | 9,78 | 9,83 | 00:00:00 | | 2002-04-22 | 9,83 | 323.900 | 9,89 | 9,78 | 9,88 | 00:00:00 | | 2002-04-23 | 9,78 | 460.400 | 9,96 | 9,76 | 9,79 | 00:00:00 | | 2002-04-24 | 9,75 | 764.900 | 9,87 | 9,75 | 9,78 | 00:00:00 | | 2002-04-25 | 9,59 | 828.300 | 9,77 | 9,51 | 9,75 | 00:00:00 | | 2002-04-26 | 9,57 | 276.600 | 9,70 | 9,52 | 9,64 | 00:00:00 | | 2002-04-29 | 9,75 | 424.000 | 9,75 | 9,50 | 9,57 | 00:00:00 | | 2002-04-30 | 9,82 | 474.400 | 9,84 | 9,60 | 9,68 | 00:00:00 | | 2002-05-01 | 9,82 | 0 | 9,82 | 9,82 | 9,82 | 00:00:00 | | 2002-05-02 | 9,41 | 482.500 | 9,80 | 9,39 | 9,77 | 00:00:00 | | 2002-05-03 | 9,22 | 484.700 | 9,46 | 9,16 | 9,39 | 00:00:00 | | 2002-05-06 | 9,19 | 0 | 9,44 | 9,16 | 9,24 | 00:00:00 | | 2002-05-07 | 9,19 | 0 | 9,19 | 9,19 | 9,19 | 00:00:00 | | 2002-05-08 | 9,49 | 454.200 | 9,52 | 9,41 | 9,49 | 00:00:00 | | 2002-05-09 | 9,62 | 770.500 | 9,70 | 9,55 | 9,49 | 00:00:00 | | 2002-05-10 | 9,50 | 1.148.900 | 9,75 | 9,45 | 9,69 | 00:00:00 | | 2002-05-13 | 9,54 | 540.700 | 9,60 | 9,50 | 9,59 | 00:00:00 | | 2002-05-14 | 9,72 | 685.800 | 9,77 | 9,59 | 9,65 | 00:00:00 | | 2002-05-15 | 9,76 | 658.000 | 9,78 | 9,70 | 9,75 | 00:00:00 | | 2002-05-16 | 9,80 | 566.300 | 9,84 | 9,63 | 9,70 | 00:00:00 | | 2002-05-17 | 9,87 | 745.200 | 9,95 | 9,76 | 9,83 | 00:00:00 | | 2002-05-20 | 9,82 | 304.800 | 9,91 | 9,73 | 9,86 | 00:00:00 | | 2002-05-21 | 9,75 | 378.300 | 9,80 | 9,70 | 9,75 | 00:00:00 | | 2002-05-22 | 9,70 | 567.600 | 9,73 | 9,53 | 9,71 | 00:00:00 | | 2002-05-23 | 9,79 | 626.500 | 9,79 | 9,57 | 9,63 | 00:00:00 | | 2002-05-24 | 9,90 | 911.600 | 9,90 | 9,73 | 9,79 | 00:00:00 | | 2002-05-27 | 9,75 | 404.800 | 9,92 | 9,74 | 9,84 | 00:00:00 | | 2002-05-28 | 9,70 | 833.000 | 9,80 | 9,60 | 9,78 | 00:00:00 | | 2002-05-29 | 9,68 | 476.900 | 9,70 | 9,54 | 9,60 | 00:00:00 | | 2002-05-30 | 9,40 | 419.400 | 9,60 | 9,35 | 9,58 | 00:00:00 | | 2002-05-31 | 9,31 | 452.700 | 9,44 | 9,30 | 9,40 | 00:00:00 | | 2002-06-03 | 9,20 | 273.700 | 9,38 | 9,20 | 9,31 | 00:00:00 | | 2002-06-04 | 9,11 | 2.050.000 | 9,19 | 9,05 | 9,18 | 00:00:00 | | 2002-06-05 | 9,24 | 701.500 | 9,36 | 9,14 | 9,20 | 00:00:00 | | 2002-06-06 | 9,25 | 653.100 | 9,33 | 9,20 | 9,22 | 00:00:00 | | 2002-06-07 | 9,08 | 729.100 | 9,23 | 9,03 | 9,17 | 00:00:00 | | 2002-06-10 | 9,03 | 661.700 | 9,16 | 9,00 | 9,15 | 00:00:00 | | 2002-06-11 | 9,12 | 856.500 | 9,12 | 8,91 | 9,10 | 00:00:00 | | 2002-06-12 | 8,80 | 584.800 | 9,04 | 8,80 | 9,00 | 00:00:00 | | 2002-06-13 | 8,83 | 484.400 | 9,00 | 8,81 | 8,96 | 00:00:00 | | 2002-06-14 | 8,70 | 596.300 | 8,83 | 8,59 | 8,80 | 00:00:00 | | 2002-06-17 | 8,70 | 509.300 | 8,74 | 8,67 | 8,74 | 00:00:00 | | 2002-06-18 | 8,94 | 533.400 | 9,00 | 8,72 | 8,73 | 00:00:00 | | 2002-06-19 | 8,95 | 591.500 | 9,08 | 8,81 | 8,83 | 00:00:00 | | 2002-06-20 | 8,70 | 649.100 | 8,95 | 8,69 | 8,85 | 00:00:00 | | 2002-06-21 | 8,57 | 395.200 | 8,83 | 8,55 | 8,65 | 00:00:00 | | 2002-06-24 | 8,50 | 946.400 | 8,63 | 8,43 | 8,55 | 00:00:00 | | 2002-06-25 | 8,61 | 484.600 | 8,78 | 8,51 | 8,78 | 00:00:00 | | 2002-06-26 | 8,31 | 688.200 | 8,40 | 8,18 | 8,30 | 00:00:00 | | 2002-06-27 | 8,31 | 4.772.300 | 8,48 | 8,21 | 8,43 | 00:00:00 | | 2002-06-28 | 8,75 | 1.603.600 | 8,75 | 8,32 | 8,32 | 00:00:00 | | 2002-07-01 | 8,65 | 2.118.000 | 8,92 | 8,57 | 8,59 | 00:00:00 | | 2002-07-02 | 8,55 | 876.800 | 8,82 | 8,45 | 8,60 | 00:00:00 | | 2002-07-03 | 8,52 | 1.023.700 | 8,70 | 8,34 | 8,60 | 00:00:00 | | 2002-07-04 | 8,69 | 3.791.200 | 8,70 | 8,55 | 8,70 | 00:00:00 | | 2002-07-05 | 8,98 | 720.100 | 8,99 | 8,65 | 8,65 | 00:00:00 | | 2002-07-08 | 8,90 | 1.952.300 | 9,05 | 8,82 | 8,85 | 00:00:00 | | 2002-07-09 | 8,65 | 352.900 | 8,94 | 8,59 | 8,94 | 00:00:00 | | 2002-07-10 | 8,58 | 274.000 | 8,70 | 8,55 | 8,66 | 00:00:00 | | 2002-07-11 | 8,22 | 1.366.900 | 8,60 | 8,22 | 8,50 | 00:00:00 | | 2002-07-12 | 8,60 | 948.100 | 8,68 | 8,40 | 8,45 | 00:00:00 | | 2002-07-15 | 8,50 | 588.400 | 8,68 | 8,39 | 8,65 | 00:00:00 | | 2002-07-16 | 8,35 | 713.500 | 8,60 | 8,15 | 8,60 | 00:00:00 | | 2002-07-17 | 8,50 | 366.200 | 8,59 | 8,16 | 8,30 | 00:00:00 | | 2002-07-18 | 8,47 | 757.200 | 8,51 | 8,30 | 8,40 | 00:00:00 | | 2002-07-19 | 8,10 | 829.900 | 8,44 | 8,10 | 8,44 | 00:00:00 | | 2002-07-22 | 7,83 | 665.700 | 8,05 | 7,80 | 8,05 | 00:00:00 | | 2002-07-23 | 7,90 | 425.500 | 8,00 | 7,80 | 7,90 | 00:00:00 | | 2002-07-24 | 7,65 | 696.300 | 7,83 | 7,31 | 7,65 | 00:00:00 | | 2002-07-25 | 7,60 | 726.300 | 8,20 | 7,55 | 8,20 | 00:00:00 | | 2002-07-26 | 7,61 | 524.400 | 7,65 | 7,35 | 7,65 | 00:00:00 | | 2002-07-29 | 8,14 | 650.300 | 8,17 | 7,59 | 7,67 | 00:00:00 | | 2002-07-30 | 8,20 | 842.400 | 8,22 | 7,98 | 8,09 | 00:00:00 | | 2002-07-31 | 7,93 | 649.300 | 8,25 | 7,77 | 7,85 | 00:00:00 | | 2002-08-01 | 7,76 | 1.089.900 | 8,10 | 7,70 | 8,10 | 00:00:00 | | 2002-08-02 | 7,54 | 362.100 | 7,74 | 7,47 | 7,61 | 00:00:00 | | 2002-08-05 | 7,30 | 315.400 | 7,70 | 7,25 | 7,55 | 00:00:00 | | 2002-08-06 | 7,35 | 726.800 | 7,47 | 7,01 | 7,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
