|
 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 | | 2002-11-26 | 7,19 | 866.500 | 7,56 | 7,19 | 7,56 | 00:00:00 | | 2002-11-27 | 7,40 | 603.400 | 7,45 | 7,10 | 7,12 | 00:00:00 | | 2002-11-28 | 7,55 | 744.300 | 7,64 | 7,38 | 7,47 | 00:00:00 | | 2002-11-29 | 7,79 | 1.073.900 | 7,79 | 7,43 | 7,60 | 00:00:00 | | 2002-12-02 | 7,80 | 968.600 | 7,99 | 7,78 | 7,84 | 00:00:00 | | 2002-12-03 | 7,70 | 1.095.600 | 7,90 | 7,47 | 7,79 | 00:00:00 | | 2002-12-04 | 7,50 | 3.100.000 | 7,70 | 7,49 | 7,55 | 00:00:00 | | 2002-12-05 | 7,37 | 776.000 | 7,64 | 7,26 | 7,55 | 00:00:00 | | 2002-12-06 | 7,37 | 0 | 7,37 | 7,37 | 7,37 | 00:00:00 | | 2002-12-09 | 7,13 | 668.800 | 7,45 | 7,09 | 7,42 | 00:00:00 | | 2002-12-10 | 7,14 | 664.900 | 7,24 | 7,07 | 7,07 | 00:00:00 | | 2002-12-11 | 7,15 | 324.400 | 7,25 | 7,08 | 7,25 | 00:00:00 | | 2002-12-12 | 6,97 | 531.400 | 7,20 | 6,92 | 7,17 | 00:00:00 | | 2002-12-13 | 6,72 | 627.200 | 7,00 | 6,64 | 6,93 | 00:00:00 | | 2002-12-16 | 6,97 | 360.800 | 6,98 | 6,60 | 6,65 | 00:00:00 | | 2002-12-17 | 6,80 | 788.600 | 6,97 | 6,69 | 6,93 | 00:00:00 | | 2002-12-18 | 6,76 | 801.800 | 6,86 | 6,63 | 6,80 | 00:00:00 | | 2002-12-19 | 6,76 | 464.600 | 6,85 | 6,61 | 6,76 | 00:00:00 | | 2002-12-20 | 6,76 | 363.400 | 6,80 | 6,64 | 6,70 | 00:00:00 | | 2002-12-23 | 6,70 | 488.200 | 6,83 | 6,65 | 6,83 | 00:00:00 | | 2002-12-24 | 6,70 | 0 | 6,70 | 6,70 | 6,70 | 00:00:00 | | 2002-12-25 | 6,70 | 0 | 6,70 | 6,70 | 6,70 | 00:00:00 | | 2002-12-26 | 6,70 | 0 | 6,70 | 6,70 | 6,70 | 00:00:00 | | 2002-12-27 | 6,38 | 1.037.400 | 6,68 | 6,38 | 6,60 | 00:00:00 | | 2002-12-30 | 6,48 | 609.900 | 6,48 | 6,24 | 6,30 | 00:00:00 | | 2002-12-31 | 6,48 | 0 | 6,48 | 6,48 | 6,48 | 00:00:00 | | 2003-01-01 | 6,48 | 0 | 6,48 | 6,48 | 6,48 | 00:00:00 | | 2003-01-02 | 6,72 | 406.700 | 6,73 | 6,36 | 6,63 | 00:00:00 | | 2003-01-03 | 6,76 | 416.100 | 6,82 | 6,66 | 6,80 | 00:00:00 | | 2003-01-06 | 6,76 | 0 | 6,76 | 6,76 | 6,76 | 00:00:00 | | 2003-01-07 | 6,83 | 571.800 | 6,93 | 6,76 | 6,88 | 00:00:00 | | 2003-01-08 | 6,44 | 1.138.900 | 6,90 | 6,36 | 6,87 | 00:00:00 | | 2003-01-09 | 6,54 | 859.800 | 6,64 | 6,41 | 6,44 | 00:00:00 | | 2003-01-10 | 6,79 | 605.800 | 6,82 | 6,60 | 6,65 | 00:00:00 | | 2003-01-13 | 6,77 | 496.200 | 6,88 | 6,72 | 6,82 | 00:00:00 | | 2003-01-14 | 6,92 | 997.500 | 6,92 | 6,78 | 6,83 | 00:00:00 | | 2003-01-15 | 6,85 | 1.319.600 | 7,07 | 6,83 | 6,95 | 00:00:00 | | 2003-01-16 | 6,87 | 552.800 | 6,95 | 6,78 | 6,85 | 00:00:00 | | 2003-01-17 | 6,75 | 1.463.700 | 6,83 | 6,67 | 6,83 | 00:00:00 | | 2003-01-20 | 6,67 | 237.000 | 6,79 | 6,64 | 6,69 | 00:00:00 | | 2003-01-21 | 6,66 | 365.200 | 6,80 | 6,60 | 6,68 | 00:00:00 | | 2003-01-22 | 6,49 | 321.400 | 6,67 | 6,45 | 6,61 | 00:00:00 | | 2003-01-23 | 6,58 | 384.100 | 6,70 | 6,54 | 6,60 | 00:00:00 | | 2003-01-24 | 6,41 | 322.400 | 6,67 | 6,41 | 6,64 | 00:00:00 | | 2003-01-27 | 6,30 | 779.800 | 6,41 | 6,17 | 6,41 | 00:00:00 | | 2003-01-28 | 6,27 | 513.300 | 6,39 | 6,19 | 6,21 | 00:00:00 | | 2003-01-29 | 6,48 | 455.800 | 6,48 | 6,17 | 6,37 | 00:00:00 | | 2003-01-30 | 6,48 | 542.200 | 6,55 | 6,38 | 6,49 | 00:00:00 | | 2003-01-31 | 6,32 | 663.800 | 6,47 | 6,23 | 6,38 | 00:00:00 | | 2003-02-03 | 6,40 | 593.900 | 6,44 | 6,33 | 6,42 | 00:00:00 | | 2003-02-04 | 6,25 | 353.900 | 6,45 | 6,15 | 6,34 | 00:00:00 | | 2003-02-05 | 6,28 | 682.300 | 6,34 | 6,12 | 6,34 | 00:00:00 | | 2003-02-06 | 6,24 | 584.200 | 6,32 | 6,21 | 6,25 | 00:00:00 | | 2003-02-07 | 6,25 | 356.500 | 6,34 | 6,24 | 6,26 | 00:00:00 | | 2003-02-10 | 6,20 | 420.000 | 6,27 | 6,12 | 6,25 | 00:00:00 | | 2003-02-11 | 6,25 | 382.400 | 6,28 | 6,18 | 6,18 | 00:00:00 | | 2003-02-12 | 6,35 | 1.397.300 | 6,37 | 6,15 | 6,23 | 00:00:00 | | 2003-02-13 | 6,27 | 326.400 | 6,29 | 6,21 | 6,28 | 00:00:00 | | 2003-02-14 | 6,37 | 309.700 | 6,40 | 6,24 | 6,33 | 00:00:00 | | 2003-02-17 | 6,42 | 362.800 | 6,58 | 6,40 | 6,50 | 00:00:00 | | 2003-02-18 | 6,56 | 581.800 | 6,59 | 6,40 | 6,48 | 00:00:00 | | 2003-02-19 | 6,42 | 546.500 | 6,61 | 6,41 | 6,55 | 00:00:00 | | 2003-02-20 | 6,43 | 553.800 | 6,56 | 6,40 | 6,42 | 00:00:00 | | 2003-02-21 | 6,49 | 423.000 | 6,50 | 6,36 | 6,42 | 00:00:00 | | 2003-02-24 | 6,43 | 382.400 | 6,50 | 6,41 | 6,48 | 00:00:00 | | 2003-02-25 | 6,30 | 288.100 | 6,45 | 6,29 | 6,43 | 00:00:00 | | 2003-02-26 | 6,16 | 761.600 | 6,44 | 6,13 | 6,44 | 00:00:00 | | 2003-02-27 | 6,23 | 453.100 | 6,25 | 6,12 | 6,14 | 00:00:00 | | 2003-02-28 | 6,23 | 1.048.100 | 6,39 | 6,23 | 6,32 | 00:00:00 | | 2003-03-03 | 6,41 | 459.800 | 6,43 | 6,30 | 6,33 | 00:00:00 | | 2003-03-04 | 6,38 | 1.587.900 | 6,45 | 6,33 | 6,41 | 00:00:00 | | 2003-03-05 | 6,43 | 620.600 | 6,43 | 6,34 | 6,36 | 00:00:00 | | 2003-03-06 | 6,57 | 661.600 | 6,57 | 6,35 | 6,42 | 00:00:00 | | 2003-03-07 | 6,59 | 566.400 | 6,60 | 6,47 | 6,53 | 00:00:00 | | 2003-03-10 | 6,63 | 576.300 | 6,65 | 6,42 | 6,65 | 00:00:00 | | 2003-03-11 | 6,67 | 533.300 | 6,67 | 6,52 | 6,53 | 00:00:00 | | 2003-03-12 | 6,67 | 979.800 | 6,77 | 6,63 | 6,70 | 00:00:00 | | 2003-03-13 | 6,78 | 500.000 | 6,78 | 6,68 | 6,69 | 00:00:00 | | 2003-03-14 | 7,10 | 1.421.200 | 7,15 | 6,78 | 6,80 | 00:00:00 | | 2003-03-17 | 7,08 | 805.700 | 7,15 | 6,80 | 6,82 | 00:00:00 | | 2003-03-18 | 6,96 | 999.200 | 7,18 | 6,82 | 7,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
