|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-18 | 6,96 | 999.200 | 7,18 | 6,82 | 7,18 | 00:00:00 | | 2003-03-19 | 7,08 | 649.400 | 7,12 | 6,91 | 7,00 | 00:00:00 | | 2003-03-20 | 7,00 | 882.200 | 7,17 | 6,96 | 7,03 | 00:00:00 | | 2003-03-21 | 7,37 | 1.232.300 | 7,37 | 7,06 | 7,14 | 00:00:00 | | 2003-03-24 | 7,06 | 517.000 | 7,35 | 7,06 | 7,30 | 00:00:00 | | 2003-03-25 | 7,11 | 1.037.000 | 7,11 | 6,95 | 7,02 | 00:00:00 | | 2003-03-26 | 7,00 | 1.483.100 | 7,16 | 7,00 | 7,15 | 00:00:00 | | 2003-03-27 | 6,79 | 636.800 | 7,05 | 6,77 | 6,99 | 00:00:00 | | 2003-03-28 | 6,93 | 452.300 | 6,97 | 6,78 | 6,81 | 00:00:00 | | 2003-03-31 | 6,80 | 497.800 | 6,85 | 6,70 | 6,77 | 00:00:00 | | 2003-04-01 | 6,98 | 571.600 | 7,01 | 6,74 | 6,74 | 00:00:00 | | 2003-04-02 | 7,14 | 614.600 | 7,16 | 7,03 | 7,03 | 00:00:00 | | 2003-04-03 | 7,38 | 1.621.000 | 7,38 | 7,10 | 7,14 | 00:00:00 | | 2003-04-04 | 7,50 | 1.033.900 | 7,58 | 7,26 | 7,30 | 00:00:00 | | 2003-04-07 | 7,55 | 890.800 | 7,88 | 7,51 | 7,70 | 00:00:00 | | 2003-04-08 | 7,37 | 1.242.300 | 7,55 | 7,32 | 7,52 | 00:00:00 | | 2003-04-09 | 7,58 | 1.254.400 | 7,67 | 7,29 | 7,34 | 00:00:00 | | 2003-04-10 | 7,50 | 842.700 | 7,57 | 7,43 | 7,45 | 00:00:00 | | 2003-04-11 | 7,32 | 1.396.300 | 7,60 | 7,30 | 7,60 | 00:00:00 | | 2003-04-14 | 7,52 | 704.300 | 7,53 | 7,29 | 7,37 | 00:00:00 | | 2003-04-15 | 7,50 | 570.600 | 7,62 | 7,45 | 7,60 | 00:00:00 | | 2003-04-16 | 7,50 | 1.221.400 | 7,61 | 7,47 | 7,55 | 00:00:00 | | 2003-04-17 | 7,49 | 322.600 | 7,51 | 7,43 | 7,47 | 00:00:00 | | 2003-04-18 | 7,49 | 0 | 7,49 | 7,49 | 7,49 | 00:00:00 | | 2003-04-21 | 7,49 | 0 | 7,49 | 7,49 | 7,49 | 00:00:00 | | 2003-04-22 | 7,41 | 825.100 | 7,57 | 7,32 | 7,56 | 00:00:00 | | 2003-04-23 | 7,65 | 1.454.200 | 7,65 | 7,50 | 7,52 | 00:00:00 | | 2003-04-24 | 7,51 | 613.400 | 7,68 | 7,50 | 7,68 | 00:00:00 | | 2003-04-25 | 7,48 | 404.200 | 7,60 | 7,48 | 7,51 | 00:00:00 | | 2003-04-28 | 7,53 | 459.200 | 7,59 | 7,48 | 7,52 | 00:00:00 | | 2003-04-29 | 7,57 | 951.100 | 7,61 | 7,52 | 7,57 | 00:00:00 | | 2003-04-30 | 7,70 | 1.612.100 | 7,75 | 7,53 | 7,55 | 00:00:00 | | 2003-05-01 | 7,70 | 0 | 7,70 | 7,70 | 7,70 | 00:00:00 | | 2003-05-02 | 7,70 | 524.900 | 7,77 | 7,60 | 7,74 | 00:00:00 | | 2003-05-05 | 7,78 | 357.500 | 7,80 | 7,70 | 7,75 | 00:00:00 | | 2003-05-06 | 7,83 | 704.300 | 7,85 | 7,70 | 7,70 | 00:00:00 | | 2003-05-07 | 7,82 | 1.409.900 | 7,92 | 7,75 | 7,85 | 00:00:00 | | 2003-05-08 | 7,80 | 487.500 | 7,90 | 7,78 | 7,90 | 00:00:00 | | 2003-05-09 | 7,66 | 700.900 | 7,80 | 7,56 | 7,76 | 00:00:00 | | 2003-05-12 | 7,69 | 707.300 | 7,73 | 7,63 | 7,70 | 00:00:00 | | 2003-05-13 | 7,80 | 711.200 | 7,84 | 7,72 | 7,75 | 00:00:00 | | 2003-05-14 | 7,85 | 802.800 | 7,99 | 7,71 | 7,71 | 00:00:00 | | 2003-05-15 | 8,40 | 2.501.900 | 8,41 | 7,95 | 7,98 | 00:00:00 | | 2003-05-16 | 8,42 | 1.779.700 | 8,57 | 8,31 | 8,41 | 00:00:00 | | 2003-05-19 | 8,20 | 677.800 | 8,39 | 8,16 | 8,37 | 00:00:00 | | 2003-05-20 | 8,24 | 929.000 | 8,28 | 8,03 | 8,15 | 00:00:00 | | 2003-05-21 | 8,20 | 682.500 | 8,24 | 8,00 | 8,20 | 00:00:00 | | 2003-05-22 | 8,35 | 1.194.900 | 8,43 | 8,10 | 8,20 | 00:00:00 | | 2003-05-23 | 8,35 | 1.418.200 | 8,49 | 8,22 | 8,41 | 00:00:00 | | 2003-05-26 | 8,30 | 425.300 | 8,43 | 8,28 | 8,36 | 00:00:00 | | 2003-05-27 | 8,41 | 1.535.600 | 8,43 | 8,30 | 8,33 | 00:00:00 | | 2003-05-28 | 8,46 | 1.024.100 | 8,50 | 8,33 | 8,49 | 00:00:00 | | 2003-05-29 | 8,55 | 1.295.200 | 8,55 | 8,42 | 8,48 | 00:00:00 | | 2003-05-30 | 8,70 | 4.334.900 | 8,70 | 8,44 | 8,58 | 00:00:00 | | 2003-06-02 | 8,75 | 1.903.100 | 8,78 | 8,52 | 8,70 | 00:00:00 | | 2003-06-03 | 8,72 | 946.200 | 8,75 | 8,61 | 8,65 | 00:00:00 | | 2003-06-04 | 8,95 | 1.116.800 | 8,98 | 8,71 | 8,71 | 00:00:00 | | 2003-06-05 | 8,90 | 901.700 | 8,99 | 8,75 | 8,98 | 00:00:00 | | 2003-06-06 | 9,00 | 822.200 | 9,03 | 8,84 | 8,86 | 00:00:00 | | 2003-06-09 | 8,90 | 310.200 | 8,97 | 8,85 | 8,95 | 00:00:00 | | 2003-06-10 | 8,95 | 525.000 | 9,03 | 8,90 | 8,97 | 00:00:00 | | 2003-06-11 | 8,90 | 853.400 | 9,00 | 8,87 | 8,92 | 00:00:00 | | 2003-06-12 | 9,04 | 937.200 | 9,10 | 8,92 | 8,92 | 00:00:00 | | 2003-06-13 | 8,93 | 614.100 | 9,16 | 8,70 | 9,04 | 00:00:00 | | 2003-06-16 | 9,06 | 911.400 | 9,09 | 8,75 | 8,96 | 00:00:00 | | 2003-06-17 | 9,01 | 984.500 | 9,12 | 8,98 | 9,06 | 00:00:00 | | 2003-06-18 | 9,12 | 556.200 | 9,12 | 8,94 | 9,09 | 00:00:00 | | 2003-06-19 | 8,98 | 1.793.300 | 9,12 | 8,97 | 9,11 | 00:00:00 | | 2003-06-20 | 9,01 | 781.400 | 9,04 | 8,82 | 9,04 | 00:00:00 | | 2003-06-23 | 8,90 | 843.800 | 8,99 | 8,82 | 8,90 | 00:00:00 | | 2003-06-24 | 8,84 | 517.400 | 8,98 | 8,81 | 8,95 | 00:00:00 | | 2003-06-25 | 9,13 | 5.179.100 | 9,13 | 8,83 | 8,83 | 00:00:00 | | 2003-06-26 | 8,97 | 1.175.700 | 9,10 | 8,86 | 8,97 | 00:00:00 | | 2003-06-27 | 9,00 | 392.700 | 9,06 | 8,98 | 9,00 | 00:00:00 | | 2003-06-30 | 8,85 | 505.400 | 9,00 | 8,85 | 8,98 | 00:00:00 | | 2003-07-01 | 8,71 | 558.200 | 8,88 | 8,63 | 8,88 | 00:00:00 | | 2003-07-02 | 9,15 | 5.031.500 | 9,18 | 8,79 | 8,82 | 00:00:00 | | 2003-07-03 | 9,20 | 1.916.500 | 9,28 | 9,11 | 9,14 | 00:00:00 | | 2003-07-04 | 9,30 | 796.000 | 9,30 | 9,17 | 9,27 | 00:00:00 | | 2003-07-07 | 9,65 | 4.039.900 | 9,70 | 9,30 | 9,31 | 00:00:00 | | 2003-07-08 | 9,90 | 1.463.700 | 9,90 | 9,69 | 9,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
