|
 INVENSYS - [Ticker: ISYS.L] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 ISYS.L desde 2000-01-01 hasta 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-25 | 197,50 | 5.787.100 | 202,50 | 195,00 | 202,50 | 00:00:00 | | 2006-01-26 | 200,00 | 11.220.800 | 202,50 | 192,50 | 200,00 | 00:00:00 | | 2006-01-27 | 210,00 | 6.823.300 | 212,50 | 200,00 | 200,00 | 00:00:00 | | 2006-01-30 | 207,50 | 6.045.800 | 217,50 | 207,50 | 212,50 | 00:00:00 | | 2006-01-31 | 215,00 | 10.023.200 | 215,00 | 207,50 | 210,00 | 00:00:00 | | 2006-02-01 | 220,00 | 4.710.300 | 222,50 | 212,50 | 212,50 | 00:00:00 | | 2006-02-02 | 220,00 | 6.997.000 | 222,50 | 215,00 | 222,50 | 00:00:00 | | 2006-02-03 | 215,00 | 2.868.000 | 217,50 | 210,00 | 215,00 | 00:00:00 | | 2006-02-06 | 217,50 | 4.717.400 | 220,00 | 215,00 | 217,50 | 00:00:00 | | 2006-02-07 | 207,50 | 3.591.600 | 217,50 | 202,50 | 217,50 | 00:00:00 | | 2006-02-08 | 210,00 | 4.826.600 | 210,00 | 200,00 | 205,00 | 00:00:00 | | 2006-02-09 | 207,50 | 6.660.900 | 217,50 | 207,50 | 210,00 | 00:00:00 | | 2006-02-10 | 205,00 | 3.674.700 | 207,50 | 200,00 | 205,00 | 00:00:00 | | 2006-02-13 | 202,50 | 1.723.200 | 205,00 | 200,00 | 205,00 | 00:00:00 | | 2006-02-14 | 202,50 | 4.691.700 | 207,50 | 202,50 | 205,00 | 00:00:00 | | 2006-02-15 | 212,50 | 8.817.800 | 215,00 | 205,00 | 205,00 | 00:00:00 | | 2006-02-16 | 220,00 | 6.339.200 | 220,00 | 212,50 | 212,50 | 00:00:00 | | 2006-02-17 | 215,00 | 3.639.900 | 220,00 | 210,00 | 217,50 | 00:00:00 | | 2006-02-20 | 210,00 | 1.053.000 | 215,00 | 207,50 | 212,50 | 00:00:00 | | 2006-02-21 | 217,50 | 6.762.000 | 220,00 | 210,00 | 210,00 | 00:00:00 | | 2006-02-22 | 222,50 | 14.936.700 | 227,50 | 215,00 | 217,50 | 00:00:00 | | 2006-02-23 | 212,50 | 15.984.100 | 225,00 | 205,00 | 217,50 | 00:00:00 | | 2006-02-24 | 215,00 | 6.631.900 | 217,50 | 210,00 | 212,50 | 00:00:00 | | 2006-02-27 | 207,50 | 8.741.500 | 215,00 | 207,50 | 215,00 | 00:00:00 | | 2006-02-28 | 210,00 | 3.867.300 | 210,00 | 205,00 | 205,00 | 00:00:00 | | 2006-03-01 | 205,00 | 3.776.300 | 212,50 | 202,50 | 207,50 | 00:00:00 | | 2006-03-02 | 202,50 | 3.711.000 | 205,00 | 197,50 | 205,00 | 00:00:00 | | 2006-03-03 | 200,00 | 3.326.900 | 202,50 | 197,50 | 200,00 | 00:00:00 | | 2006-03-06 | 202,50 | 4.445.900 | 205,00 | 200,00 | 202,50 | 00:00:00 | | 2006-03-07 | 205,00 | 3.080.600 | 205,00 | 200,00 | 200,00 | 00:00:00 | | 2006-03-08 | 200,00 | 10.646.400 | 210,00 | 197,50 | 205,00 | 00:00:00 | | 2006-03-09 | 200,00 | 3.214.500 | 202,50 | 197,50 | 202,50 | 00:00:00 | | 2006-03-10 | 197,50 | 6.614.200 | 202,50 | 192,50 | 200,00 | 00:00:00 | | 2006-03-13 | 195,00 | 3.233.400 | 197,50 | 190,00 | 197,50 | 00:00:00 | | 2006-03-14 | 192,50 | 6.451.600 | 197,50 | 192,50 | 195,00 | 00:00:00 | | 2006-03-15 | 195,00 | 5.747.800 | 197,50 | 192,50 | 192,50 | 00:00:00 | | 2006-03-16 | 200,00 | 2.160.200 | 200,00 | 195,00 | 195,00 | 00:00:00 | | 2006-03-17 | 205,00 | 5.193.700 | 207,50 | 200,00 | 200,00 | 00:00:00 | | 2006-03-20 | 200,00 | 3.924.000 | 207,50 | 197,50 | 205,00 | 00:00:00 | | 2006-03-21 | 200,00 | 4.332.700 | 205,00 | 197,50 | 200,00 | 00:00:00 | | 2006-03-22 | 197,50 | 2.411.500 | 200,00 | 197,50 | 200,00 | 00:00:00 | | 2006-03-23 | 200,00 | 7.739.000 | 202,50 | 195,00 | 197,50 | 00:00:00 | | 2006-03-24 | 212,50 | 17.692.200 | 215,00 | 197,50 | 197,50 | 00:00:00 | | 2006-03-27 | 212,50 | 5.308.900 | 215,00 | 207,50 | 212,50 | 00:00:00 | | 2006-03-28 | 210,00 | 3.683.300 | 215,00 | 207,50 | 212,50 | 00:00:00 | | 2006-03-29 | 222,50 | 15.249.800 | 222,50 | 212,50 | 215,00 | 00:00:00 | | 2006-03-30 | 237,50 | 24.416.600 | 245,00 | 225,00 | 225,00 | 00:00:00 | | 2006-03-31 | 230,00 | 5.272.500 | 237,50 | 225,00 | 237,50 | 00:00:00 | | 2006-04-03 | 235,00 | 5.385.900 | 237,50 | 227,50 | 232,50 | 00:00:00 | | 2006-04-04 | 237,50 | 2.798.700 | 237,50 | 230,00 | 232,50 | 00:00:00 | | 2006-04-05 | 240,00 | 4.537.300 | 242,50 | 230,00 | 237,50 | 00:00:00 | | 2006-04-06 | 250,00 | 9.003.600 | 252,50 | 237,50 | 237,50 | 00:00:00 | | 2006-04-07 | 240,00 | 5.788.400 | 252,50 | 240,00 | 252,50 | 00:00:00 | | 2006-04-10 | 242,50 | 2.988.200 | 245,00 | 237,50 | 240,00 | 00:00:00 | | 2006-04-11 | 237,50 | 4.191.700 | 245,00 | 237,50 | 242,50 | 00:00:00 | | 2006-04-12 | 225,00 | 8.399.300 | 240,00 | 225,00 | 237,50 | 00:00:00 | | 2006-04-13 | 227,50 | 2.362.900 | 230,00 | 222,50 | 222,50 | 00:00:00 | | 2006-04-14 | 227,50 | 0 | 227,50 | 227,50 | 227,50 | 00:00:00 | | 2006-04-17 | 227,50 | 0 | 227,50 | 227,50 | 227,50 | 00:00:00 | | 2006-04-18 | 230,00 | 2.599.600 | 235,00 | 225,00 | 227,50 | 00:00:00 | | 2006-04-19 | 225,00 | 12.639.300 | 237,50 | 220,00 | 230,00 | 00:00:00 | | 2006-04-20 | 230,00 | 4.516.200 | 230,00 | 222,50 | 227,50 | 00:00:00 | | 2006-04-21 | 240,00 | 4.836.100 | 240,00 | 230,00 | 230,00 | 00:00:00 | | 2006-04-24 | 237,50 | 4.324.300 | 240,00 | 232,50 | 240,00 | 00:00:00 | | 2006-04-25 | 235,00 | 3.784.000 | 240,00 | 235,00 | 235,00 | 00:00:00 | | 2006-04-26 | 235,00 | 4.833.900 | 237,50 | 230,00 | 235,00 | 00:00:00 | | 2006-04-27 | 235,00 | 7.702.300 | 242,50 | 232,50 | 235,00 | 00:00:00 | | 2006-04-28 | 237,50 | 3.149.100 | 240,00 | 235,00 | 235,00 | 00:00:00 | | 2006-05-01 | 237,50 | 0 | 237,50 | 237,50 | 237,50 | 00:00:00 | | 2006-05-02 | 237,50 | 8.050.400 | 240,00 | 230,00 | 237,50 | 00:00:00 | | 2006-05-03 | 230,00 | 7.509.200 | 240,00 | 230,00 | 240,00 | 00:00:00 | | 2006-05-04 | 235,00 | 1.835.200 | 237,50 | 230,00 | 232,50 | 00:00:00 | | 2006-05-05 | 245,00 | 5.941.900 | 247,50 | 232,50 | 237,50 | 00:00:00 | | 2006-05-08 | 255,00 | 7.052.500 | 260,00 | 240,00 | 250,00 | 00:00:00 | | 2006-05-09 | 252,50 | 5.542.100 | 260,00 | 250,00 | 255,00 | 00:00:00 | | 2006-05-10 | 247,50 | 1.924.800 | 255,00 | 245,00 | 250,00 | 00:00:00 | | 2006-05-11 | 242,50 | 4.730.100 | 260,00 | 242,50 | 247,50 | 00:00:00 | | 2006-05-12 | 237,50 | 2.928.300 | 245,00 | 237,50 | 242,50 | 00:00:00 | | 2006-05-15 | 230,00 | 7.834.800 | 239,57 | 224,80 | 237,50 | 00:00:00 | | 2006-05-16 | 232,50 | 4.688.700 | 234,79 | 222,71 | 230,00 | 00:00:00 | | 2006-05-17 | 215,00 | 7.433.500 | 240,00 | 215,00 | 232,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
