|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-08 | 330,00 | 18.318.200 | 337,50 | 320,75 | 321,00 | 00:00:00 | | 2007-08-09 | 326,25 | 16.923.400 | 340,00 | 322,50 | 329,50 | 00:00:00 | | 2007-08-10 | 324,00 | 11.297.400 | 343,25 | 315,00 | 322,75 | 00:00:00 | | 2007-08-13 | 343,25 | 10.836.100 | 345,75 | 328,75 | 330,00 | 00:00:00 | | 2007-08-14 | 339,50 | 6.944.700 | 345,00 | 335,75 | 343,50 | 00:00:00 | | 2007-08-15 | 344,25 | 10.752.500 | 348,25 | 331,25 | 334,25 | 00:00:00 | | 2007-08-16 | 319,00 | 14.292.200 | 339,50 | 315,25 | 330,50 | 00:00:00 | | 2007-08-17 | 321,75 | 13.315.600 | 325,50 | 302,75 | 309,00 | 00:00:00 | | 2007-08-20 | 320,00 | 5.170.600 | 331,00 | 318,00 | 321,00 | 00:00:00 | | 2007-08-21 | 319,75 | 5.065.900 | 326,25 | 311,75 | 311,75 | 00:00:00 | | 2007-08-22 | 338,00 | 8.147.700 | 341,00 | 319,25 | 320,00 | 00:00:00 | | 2007-08-23 | 330,25 | 6.308.300 | 342,25 | 328,50 | 341,00 | 00:00:00 | | 2007-08-24 | 335,50 | 4.021.500 | 337,50 | 325,25 | 331,50 | 00:00:00 | | 2007-08-27 | 335,50 | 0 | 335,50 | 335,50 | 335,50 | 00:00:00 | | 2007-08-28 | 320,00 | 6.622.700 | 337,00 | 317,75 | 333,00 | 00:00:00 | | 2007-08-29 | 328,75 | 3.785.800 | 331,50 | 312,50 | 318,00 | 00:00:00 | | 2007-08-30 | 332,75 | 3.475.500 | 337,25 | 323,75 | 333,00 | 00:00:00 | | 2007-08-31 | 341,75 | 4.317.100 | 342,25 | 329,75 | 336,50 | 00:00:00 | | 2007-09-03 | 339,25 | 3.503.800 | 343,75 | 336,25 | 343,75 | 00:00:00 | | 2007-09-04 | 351,25 | 8.584.900 | 357,75 | 340,00 | 342,00 | 00:00:00 | | 2007-09-05 | 340,00 | 10.319.000 | 351,25 | 339,00 | 347,25 | 00:00:00 | | 2007-09-06 | 345,00 | 4.348.900 | 349,00 | 334,00 | 345,00 | 00:00:00 | | 2007-09-07 | 333,25 | 5.774.100 | 349,75 | 330,25 | 343,25 | 00:00:00 | | 2007-09-10 | 336,25 | 6.512.500 | 344,25 | 328,75 | 335,50 | 00:00:00 | | 2007-09-11 | 340,00 | 3.632.200 | 342,75 | 335,00 | 341,75 | 00:00:00 | | 2007-09-12 | 338,50 | 2.309.900 | 342,75 | 337,00 | 338,25 | 00:00:00 | | 2007-09-13 | 334,75 | 13.235.100 | 340,00 | 329,25 | 340,00 | 00:00:00 | | 2007-09-14 | 321,00 | 8.212.900 | 332,75 | 307,50 | 332,00 | 00:00:00 | | 2007-09-17 | 313,00 | 5.229.700 | 319,75 | 307,00 | 318,50 | 00:00:00 | | 2007-09-18 | 318,00 | 6.406.500 | 319,50 | 309,75 | 309,75 | 00:00:00 | | 2007-09-19 | 325,00 | 6.594.200 | 336,50 | 324,25 | 327,50 | 00:00:00 | | 2007-09-20 | 324,00 | 4.404.100 | 327,75 | 320,00 | 325,00 | 00:00:00 | | 2007-09-21 | 335,75 | 9.880.200 | 337,00 | 319,00 | 319,00 | 00:00:00 | | 2007-09-24 | 317,25 | 9.358.900 | 333,75 | 314,25 | 333,50 | 00:00:00 | | 2007-09-25 | 291,50 | 20.621.800 | 317,50 | 289,00 | 317,25 | 00:00:00 | | 2007-09-26 | 295,25 | 17.201.100 | 296,75 | 283,50 | 291,00 | 00:00:00 | | 2007-09-27 | 304,25 | 20.857.200 | 306,25 | 299,50 | 301,25 | 00:00:00 | | 2007-09-28 | 310,25 | 12.752.500 | 312,00 | 302,25 | 305,00 | 00:00:00 | | 2007-10-01 | 308,50 | 7.179.100 | 311,00 | 305,50 | 308,00 | 00:00:00 | | 2007-10-02 | 315,00 | 12.688.800 | 318,00 | 307,00 | 315,00 | 00:00:00 | | 2007-10-03 | 318,75 | 5.650.900 | 320,75 | 314,00 | 320,75 | 00:00:00 | | 2007-10-04 | 319,50 | 5.875.400 | 320,00 | 310,00 | 319,75 | 00:00:00 | | 2007-10-05 | 322,00 | 4.833.300 | 325,00 | 317,25 | 318,50 | 00:00:00 | | 2007-10-08 | 321,25 | 4.827.500 | 324,75 | 320,00 | 321,00 | 00:00:00 | | 2007-10-09 | 322,25 | 5.131.200 | 327,25 | 318,25 | 320,50 | 00:00:00 | | 2007-10-10 | 327,25 | 5.251.900 | 327,25 | 317,25 | 322,25 | 00:00:00 | | 2007-10-11 | 333,50 | 16.523.800 | 337,50 | 325,25 | 325,50 | 00:00:00 | | 2007-10-12 | 326,50 | 6.548.600 | 331,75 | 320,00 | 329,25 | 00:00:00 | | 2007-10-15 | 318,00 | 6.289.000 | 336,00 | 316,25 | 325,00 | 00:00:00 | | 2007-10-16 | 312,00 | 6.690.200 | 315,25 | 307,75 | 315,25 | 00:00:00 | | 2007-10-17 | 315,00 | 8.441.700 | 316,25 | 311,75 | 314,00 | 00:00:00 | | 2007-10-18 | 310,00 | 9.926.900 | 315,50 | 305,50 | 314,00 | 00:00:00 | | 2007-10-19 | 306,75 | 4.082.800 | 317,25 | 303,75 | 311,25 | 00:00:00 | | 2007-10-22 | 299,75 | 6.524.600 | 302,50 | 297,00 | 302,50 | 00:00:00 | | 2007-10-23 | 308,75 | 4.334.000 | 322,75 | 305,50 | 305,50 | 00:00:00 | | 2007-10-24 | 302,50 | 4.636.000 | 313,50 | 300,25 | 310,50 | 00:00:00 | | 2007-10-25 | 314,25 | 7.456.600 | 318,25 | 300,75 | 307,00 | 00:00:00 | | 2007-10-26 | 311,00 | 5.443.200 | 319,50 | 308,00 | 319,50 | 00:00:00 | | 2007-10-29 | 314,00 | 4.216.000 | 321,75 | 308,00 | 321,75 | 00:00:00 | | 2007-10-30 | 309,50 | 2.833.100 | 314,25 | 307,75 | 311,00 | 00:00:00 | | 2007-10-31 | 327,00 | 14.122.300 | 335,00 | 303,75 | 311,00 | 00:00:00 | | 2007-11-01 | 328,25 | 6.370.200 | 351,00 | 326,00 | 332,75 | 00:00:00 | | 2007-11-02 | 331,50 | 6.990.500 | 336,50 | 316,50 | 318,00 | 00:00:00 | | 2007-11-05 | 320,00 | 6.006.200 | 331,00 | 318,25 | 323,00 | 00:00:00 | | 2007-11-06 | 326,75 | 5.253.200 | 330,75 | 320,00 | 324,00 | 00:00:00 | | 2007-11-07 | 320,00 | 4.815.900 | 335,00 | 317,00 | 330,00 | 00:00:00 | | 2007-11-08 | 281,00 | 23.762.800 | 308,75 | 276,00 | 300,00 | 00:00:00 | | 2007-11-09 | 281,00 | 10.654.300 | 290,50 | 277,25 | 285,25 | 00:00:00 | | 2007-11-12 | 267,75 | 9.631.900 | 281,50 | 265,75 | 275,75 | 00:00:00 | | 2007-11-13 | 255,00 | 13.026.100 | 267,75 | 242,25 | 267,75 | 00:00:00 | | 2007-11-14 | 268,00 | 13.055.000 | 270,75 | 259,50 | 265,00 | 00:00:00 | | 2007-11-15 | 256,50 | 8.095.300 | 272,50 | 255,75 | 272,50 | 00:00:00 | | 2007-11-16 | 246,50 | 6.636.000 | 256,00 | 241,75 | 255,75 | 00:00:00 | | 2007-11-19 | 232,50 | 7.335.500 | 259,25 | 230,50 | 247,75 | 00:00:00 | | 2007-11-20 | 241,50 | 5.767.100 | 242,25 | 227,50 | 233,00 | 00:00:00 | | 2007-11-21 | 230,00 | 7.296.600 | 236,75 | 225,75 | 235,50 | 00:00:00 | | 2007-11-22 | 227,50 | 5.680.500 | 231,75 | 219,25 | 231,00 | 00:00:00 | | 2007-11-23 | 241,00 | 4.847.900 | 243,00 | 226,75 | 229,50 | 00:00:00 | | 2007-11-26 | 246,25 | 7.265.200 | 252,75 | 241,75 | 241,75 | 00:00:00 | | 2007-11-27 | 227,50 | 7.393.300 | 249,00 | 220,75 | 243,25 | 00:00:00 | | 2007-11-28 | 237,00 | 6.752.600 | 239,75 | 220,25 | 229,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
