|
 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 | | 2006-09-06 | 199,50 | 12.293.400 | 202,00 | 199,50 | 202,00 | 00:00:00 | | 2006-09-07 | 190,00 | 11.637.700 | 195,00 | 185,00 | 195,00 | 00:00:00 | | 2006-09-08 | 189,50 | 5.034.900 | 193,50 | 189,25 | 189,25 | 00:00:00 | | 2006-09-11 | 185,50 | 5.822.500 | 190,50 | 184,75 | 190,00 | 00:00:00 | | 2006-09-12 | 190,00 | 6.360.500 | 192,75 | 185,25 | 185,25 | 00:00:00 | | 2006-09-13 | 190,75 | 3.392.700 | 193,25 | 190,00 | 191,50 | 00:00:00 | | 2006-09-14 | 190,75 | 4.737.200 | 194,00 | 189,75 | 191,00 | 00:00:00 | | 2006-09-15 | 198,00 | 15.116.500 | 198,00 | 191,50 | 191,50 | 00:00:00 | | 2006-09-18 | 197,25 | 4.183.900 | 205,00 | 196,50 | 198,00 | 00:00:00 | | 2006-09-19 | 196,00 | 3.657.600 | 199,00 | 194,25 | 197,00 | 00:00:00 | | 2006-09-20 | 200,00 | 5.437.600 | 200,50 | 195,00 | 197,00 | 00:00:00 | | 2006-09-21 | 207,50 | 8.503.500 | 207,50 | 198,50 | 199,75 | 00:00:00 | | 2006-09-22 | 198,75 | 6.634.200 | 205,75 | 198,00 | 205,50 | 00:00:00 | | 2006-09-25 | 197,50 | 1.774.600 | 202,50 | 195,00 | 195,00 | 00:00:00 | | 2006-09-26 | 201,75 | 3.016.700 | 203,00 | 197,00 | 199,50 | 00:00:00 | | 2006-09-27 | 205,50 | 3.784.300 | 206,25 | 203,00 | 203,50 | 00:00:00 | | 2006-09-28 | 208,25 | 10.427.200 | 213,75 | 200,75 | 205,00 | 00:00:00 | | 2006-09-29 | 207,75 | 4.194.500 | 213,00 | 205,00 | 209,25 | 00:00:00 | | 2006-10-02 | 217,75 | 11.174.900 | 218,75 | 205,00 | 205,00 | 00:00:00 | | 2006-10-03 | 214,00 | 2.265.200 | 220,00 | 210,50 | 220,00 | 00:00:00 | | 2006-10-04 | 221,50 | 9.630.900 | 222,50 | 210,75 | 210,75 | 00:00:00 | | 2006-10-05 | 227,25 | 10.243.800 | 227,50 | 221,50 | 223,00 | 00:00:00 | | 2006-10-06 | 229,00 | 9.023.400 | 231,00 | 223,75 | 223,75 | 00:00:00 | | 2006-10-09 | 230,50 | 9.691.500 | 233,00 | 223,75 | 225,50 | 00:00:00 | | 2006-10-10 | 224,50 | 4.497.600 | 229,00 | 223,50 | 227,00 | 00:00:00 | | 2006-10-11 | 222,00 | 12.469.000 | 228,00 | 220,25 | 228,00 | 00:00:00 | | 2006-10-12 | 223,00 | 6.257.100 | 225,00 | 220,50 | 220,50 | 00:00:00 | | 2006-10-13 | 223,00 | 3.725.400 | 226,25 | 221,00 | 226,25 | 00:00:00 | | 2006-10-16 | 221,50 | 2.760.400 | 223,00 | 220,75 | 221,75 | 00:00:00 | | 2006-10-17 | 217,00 | 4.300.300 | 223,25 | 215,25 | 223,25 | 00:00:00 | | 2006-10-18 | 221,00 | 16.852.900 | 222,25 | 216,50 | 216,50 | 00:00:00 | | 2006-10-19 | 225,00 | 8.346.700 | 225,00 | 219,00 | 221,50 | 00:00:00 | | 2006-10-20 | 224,75 | 3.963.100 | 226,50 | 221,50 | 221,50 | 00:00:00 | | 2006-10-23 | 227,00 | 6.047.100 | 228,50 | 224,00 | 226,00 | 00:00:00 | | 2006-10-24 | 228,00 | 2.924.300 | 230,75 | 225,00 | 227,00 | 00:00:00 | | 2006-10-25 | 227,00 | 1.790.800 | 229,00 | 225,50 | 229,00 | 00:00:00 | | 2006-10-26 | 231,50 | 4.511.400 | 233,00 | 226,00 | 226,00 | 00:00:00 | | 2006-10-27 | 230,00 | 7.994.600 | 233,00 | 229,50 | 230,00 | 00:00:00 | | 2006-10-30 | 227,75 | 2.422.200 | 229,00 | 225,75 | 226,25 | 00:00:00 | | 2006-10-31 | 228,50 | 2.599.700 | 230,25 | 218,50 | 225,50 | 00:00:00 | | 2006-11-01 | 229,75 | 4.770.200 | 232,25 | 227,75 | 232,25 | 00:00:00 | | 2006-11-02 | 228,75 | 2.903.100 | 231,00 | 224,25 | 227,25 | 00:00:00 | | 2006-11-03 | 226,00 | 2.575.600 | 228,25 | 226,00 | 226,00 | 00:00:00 | | 2006-11-06 | 230,50 | 2.019.500 | 231,25 | 228,00 | 229,25 | 00:00:00 | | 2006-11-07 | 233,00 | 5.229.300 | 233,50 | 229,00 | 232,75 | 00:00:00 | | 2006-11-08 | 238,00 | 11.097.700 | 239,00 | 229,75 | 229,75 | 00:00:00 | | 2006-11-09 | 278,25 | 37.491.900 | 285,00 | 239,75 | 241,50 | 00:00:00 | | 2006-11-10 | 272,25 | 12.946.700 | 276,50 | 268,50 | 276,00 | 00:00:00 | | 2006-11-13 | 287,75 | 8.772.800 | 287,75 | 270,25 | 270,25 | 00:00:00 | | 2006-11-14 | 278,75 | 16.922.900 | 286,00 | 277,25 | 286,00 | 00:00:00 | | 2006-11-15 | 287,25 | 8.356.300 | 288,00 | 279,00 | 281,00 | 00:00:00 | | 2006-11-16 | 285,00 | 7.243.800 | 289,00 | 283,00 | 289,00 | 00:00:00 | | 2006-11-17 | 278,00 | 16.063.900 | 288,00 | 277,50 | 288,00 | 00:00:00 | | 2006-11-20 | 279,75 | 5.443.200 | 281,00 | 273,00 | 280,00 | 00:00:00 | | 2006-11-21 | 276,75 | 4.298.000 | 281,50 | 275,50 | 275,75 | 00:00:00 | | 2006-11-22 | 273,25 | 7.381.400 | 282,75 | 270,50 | 277,25 | 00:00:00 | | 2006-11-23 | 279,00 | 3.827.600 | 279,75 | 269,00 | 270,75 | 00:00:00 | | 2006-11-24 | 277,50 | 10.997.300 | 283,25 | 269,00 | 276,75 | 00:00:00 | | 2006-11-27 | 270,00 | 10.272.600 | 277,00 | 269,00 | 277,00 | 00:00:00 | | 2006-11-28 | 265,75 | 8.841.600 | 270,00 | 263,50 | 268,00 | 00:00:00 | | 2006-11-29 | 270,75 | 9.173.400 | 272,50 | 265,00 | 265,00 | 00:00:00 | | 2006-11-30 | 261,25 | 36.511.500 | 273,25 | 260,25 | 273,25 | 00:00:00 | | 2006-12-01 | 263,00 | 5.147.000 | 268,75 | 260,50 | 265,25 | 00:00:00 | | 2006-12-04 | 265,50 | 3.782.400 | 270,25 | 263,00 | 269,25 | 00:00:00 | | 2006-12-05 | 272,25 | 6.121.900 | 273,00 | 265,25 | 271,00 | 00:00:00 | | 2006-12-06 | 270,25 | 4.231.600 | 275,50 | 268,00 | 273,00 | 00:00:00 | | 2006-12-07 | 276,75 | 4.920.200 | 278,50 | 268,50 | 272,50 | 00:00:00 | | 2006-12-08 | 278,00 | 5.783.300 | 279,75 | 276,00 | 276,00 | 00:00:00 | | 2006-12-11 | 278,00 | 6.751.100 | 280,00 | 276,50 | 279,50 | 00:00:00 | | 2006-12-12 | 273,00 | 7.003.800 | 277,00 | 269,50 | 274,00 | 00:00:00 | | 2006-12-13 | 275,00 | 5.111.300 | 277,50 | 269,50 | 273,50 | 00:00:00 | | 2006-12-14 | 270,00 | 5.024.100 | 278,75 | 268,00 | 278,75 | 00:00:00 | | 2006-12-15 | 275,25 | 10.309.600 | 276,75 | 262,00 | 269,50 | 00:00:00 | | 2006-12-18 | 278,00 | 5.255.500 | 279,50 | 269,50 | 271,00 | 00:00:00 | | 2006-12-19 | 273,50 | 2.373.300 | 275,00 | 270,50 | 273,75 | 00:00:00 | | 2006-12-20 | 274,00 | 3.176.300 | 275,00 | 272,75 | 275,00 | 00:00:00 | | 2006-12-21 | 272,75 | 2.621.800 | 275,50 | 271,00 | 273,00 | 00:00:00 | | 2006-12-22 | 273,00 | 836.000 | 274,25 | 271,00 | 271,00 | 00:00:00 | | 2006-12-25 | 273,00 | 0 | 273,00 | 273,00 | 273,00 | 00:00:00 | | 2006-12-26 | 273,00 | 0 | 273,00 | 273,00 | 273,00 | 00:00:00 | | 2006-12-27 | 273,25 | 956.600 | 275,25 | 270,00 | 270,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
