|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-08-06 | 7,35 | 726.800 | 7,47 | 7,01 | 7,20 | 00:00:00 | | 2002-08-07 | 7,20 | 297.900 | 7,42 | 7,20 | 7,40 | 00:00:00 | | 2002-08-08 | 7,28 | 804.700 | 7,32 | 7,10 | 7,26 | 00:00:00 | | 2002-08-09 | 7,00 | 1.033.800 | 7,39 | 6,90 | 7,36 | 00:00:00 | | 2002-08-12 | 7,00 | 415.600 | 7,04 | 6,76 | 7,00 | 00:00:00 | | 2002-08-13 | 7,02 | 299.000 | 7,08 | 6,97 | 7,00 | 00:00:00 | | 2002-08-14 | 6,98 | 406.800 | 7,08 | 6,90 | 6,95 | 00:00:00 | | 2002-08-15 | 6,98 | 0 | 6,98 | 6,98 | 6,98 | 00:00:00 | | 2002-08-16 | 7,02 | 659.900 | 7,09 | 6,91 | 7,09 | 00:00:00 | | 2002-08-19 | 7,15 | 636.300 | 7,19 | 7,00 | 7,06 | 00:00:00 | | 2002-08-20 | 7,12 | 420.900 | 7,32 | 7,07 | 7,24 | 00:00:00 | | 2002-08-21 | 7,67 | 672.600 | 7,67 | 7,12 | 7,20 | 00:00:00 | | 2002-08-22 | 7,73 | 1.318.800 | 7,85 | 7,52 | 7,64 | 00:00:00 | | 2002-08-23 | 7,56 | 402.900 | 7,73 | 7,56 | 7,61 | 00:00:00 | | 2002-08-26 | 7,60 | 282.700 | 7,85 | 7,55 | 7,56 | 00:00:00 | | 2002-08-27 | 7,46 | 428.400 | 7,71 | 7,46 | 7,71 | 00:00:00 | | 2002-08-28 | 7,40 | 356.600 | 7,49 | 7,29 | 7,40 | 00:00:00 | | 2002-08-29 | 7,23 | 387.200 | 7,43 | 7,16 | 7,43 | 00:00:00 | | 2002-08-30 | 7,20 | 366.900 | 7,32 | 7,12 | 7,24 | 00:00:00 | | 2002-09-02 | 6,95 | 411.700 | 7,23 | 6,92 | 7,23 | 00:00:00 | | 2002-09-03 | 6,60 | 1.043.200 | 7,04 | 6,60 | 6,95 | 00:00:00 | | 2002-09-04 | 6,31 | 1.506.100 | 6,64 | 6,24 | 6,55 | 00:00:00 | | 2002-09-05 | 6,40 | 739.400 | 6,51 | 6,32 | 6,47 | 00:00:00 | | 2002-09-06 | 6,55 | 770.800 | 6,55 | 6,34 | 6,40 | 00:00:00 | | 2002-09-09 | 6,40 | 196.600 | 6,55 | 6,35 | 6,50 | 00:00:00 | | 2002-09-10 | 6,48 | 535.200 | 6,60 | 6,41 | 6,43 | 00:00:00 | | 2002-09-11 | 6,61 | 830.000 | 6,65 | 6,34 | 6,50 | 00:00:00 | | 2002-09-12 | 6,49 | 341.200 | 6,61 | 6,40 | 6,44 | 00:00:00 | | 2002-09-13 | 6,24 | 652.200 | 6,49 | 6,24 | 6,49 | 00:00:00 | | 2002-09-16 | 6,30 | 261.500 | 6,35 | 6,21 | 6,26 | 00:00:00 | | 2002-09-17 | 6,30 | 719.600 | 6,51 | 6,18 | 6,35 | 00:00:00 | | 2002-09-18 | 6,00 | 811.200 | 6,25 | 6,00 | 6,25 | 00:00:00 | | 2002-09-19 | 5,60 | 1.402.400 | 6,04 | 5,60 | 6,00 | 00:00:00 | | 2002-09-20 | 5,45 | 1.245.500 | 5,72 | 5,37 | 5,46 | 00:00:00 | | 2002-09-23 | 5,35 | 1.160.100 | 5,54 | 5,30 | 5,50 | 00:00:00 | | 2002-09-24 | 5,25 | 1.057.400 | 5,44 | 5,11 | 5,35 | 00:00:00 | | 2002-09-25 | 5,06 | 1.331.200 | 5,34 | 5,05 | 5,20 | 00:00:00 | | 2002-09-26 | 5,47 | 645.700 | 5,48 | 5,11 | 5,25 | 00:00:00 | | 2002-09-27 | 5,75 | 933.600 | 5,82 | 5,52 | 5,58 | 00:00:00 | | 2002-09-30 | 5,58 | 815.100 | 5,69 | 5,54 | 5,67 | 00:00:00 | | 2002-10-01 | 5,60 | 948.700 | 5,69 | 5,55 | 5,58 | 00:00:00 | | 2002-10-02 | 5,75 | 626.200 | 5,83 | 5,59 | 5,76 | 00:00:00 | | 2002-10-03 | 5,85 | 550.700 | 5,97 | 5,60 | 5,65 | 00:00:00 | | 2002-10-04 | 5,95 | 961.300 | 6,02 | 5,81 | 5,88 | 00:00:00 | | 2002-10-07 | 5,85 | 390.000 | 6,05 | 5,83 | 5,99 | 00:00:00 | | 2002-10-08 | 6,00 | 664.000 | 6,01 | 5,81 | 5,81 | 00:00:00 | | 2002-10-09 | 5,96 | 843.100 | 6,09 | 5,85 | 6,03 | 00:00:00 | | 2002-10-10 | 5,80 | 811.800 | 6,04 | 5,72 | 5,85 | 00:00:00 | | 2002-10-11 | 5,85 | 1.070.300 | 5,96 | 5,83 | 5,85 | 00:00:00 | | 2002-10-14 | 5,88 | 592.700 | 5,95 | 5,73 | 5,90 | 00:00:00 | | 2002-10-15 | 6,10 | 1.346.600 | 6,17 | 5,94 | 5,96 | 00:00:00 | | 2002-10-16 | 6,34 | 1.243.300 | 6,36 | 6,10 | 6,15 | 00:00:00 | | 2002-10-17 | 6,83 | 1.998.900 | 7,05 | 6,38 | 6,39 | 00:00:00 | | 2002-10-18 | 6,69 | 2.201.100 | 7,12 | 6,51 | 7,06 | 00:00:00 | | 2002-10-21 | 6,85 | 757.900 | 6,90 | 6,59 | 6,70 | 00:00:00 | | 2002-10-22 | 6,76 | 889.100 | 6,94 | 6,65 | 6,94 | 00:00:00 | | 2002-10-23 | 6,68 | 789.600 | 6,85 | 6,66 | 6,76 | 00:00:00 | | 2002-10-24 | 6,85 | 1.016.000 | 6,85 | 6,75 | 6,81 | 00:00:00 | | 2002-10-25 | 7,05 | 839.600 | 7,08 | 6,72 | 6,81 | 00:00:00 | | 2002-10-28 | 7,26 | 1.285.500 | 7,29 | 7,10 | 7,18 | 00:00:00 | | 2002-10-29 | 7,01 | 544.400 | 7,24 | 7,00 | 7,24 | 00:00:00 | | 2002-10-30 | 7,02 | 402.900 | 7,15 | 6,80 | 7,15 | 00:00:00 | | 2002-10-31 | 7,03 | 580.500 | 7,18 | 7,03 | 7,15 | 00:00:00 | | 2002-11-01 | 7,03 | 0 | 7,03 | 7,03 | 7,03 | 00:00:00 | | 2002-11-04 | 7,59 | 1.147.400 | 7,59 | 7,17 | 7,26 | 00:00:00 | | 2002-11-05 | 7,52 | 858.900 | 7,59 | 7,34 | 7,59 | 00:00:00 | | 2002-11-06 | 7,30 | 1.046.800 | 7,62 | 7,15 | 7,60 | 00:00:00 | | 2002-11-07 | 6,80 | 1.537.000 | 7,33 | 6,75 | 7,33 | 00:00:00 | | 2002-11-08 | 6,90 | 1.071.700 | 6,98 | 6,75 | 6,75 | 00:00:00 | | 2002-11-11 | 6,85 | 548.100 | 6,95 | 6,81 | 6,95 | 00:00:00 | | 2002-11-12 | 6,93 | 355.900 | 6,96 | 6,81 | 6,81 | 00:00:00 | | 2002-11-13 | 6,80 | 2.037.800 | 6,92 | 6,67 | 6,91 | 00:00:00 | | 2002-11-14 | 7,09 | 872.800 | 7,10 | 6,80 | 6,90 | 00:00:00 | | 2002-11-15 | 7,15 | 683.200 | 7,20 | 7,07 | 7,14 | 00:00:00 | | 2002-11-18 | 7,26 | 419.000 | 7,28 | 7,10 | 7,17 | 00:00:00 | | 2002-11-19 | 7,35 | 722.400 | 7,41 | 7,15 | 7,18 | 00:00:00 | | 2002-11-20 | 7,19 | 646.400 | 7,40 | 7,10 | 7,40 | 00:00:00 | | 2002-11-21 | 7,38 | 880.900 | 7,38 | 7,29 | 7,35 | 00:00:00 | | 2002-11-22 | 7,50 | 762.600 | 7,54 | 7,38 | 7,40 | 00:00:00 | | 2002-11-25 | 7,50 | 719.100 | 7,65 | 7,50 | 7,55 | 00:00:00 | | 2002-11-26 | 7,19 | 866.500 | 7,56 | 7,19 | 7,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
