|
 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 | | 2008-07-14 | 244,25 | 4.161.800 | 246,75 | 238,00 | 242,75 | 00:00:00 | | 2008-07-15 | 234,50 | 6.373.700 | 243,00 | 232,50 | 240,00 | 00:00:00 | | 2008-07-16 | 240,00 | 9.523.600 | 242,00 | 234,50 | 237,25 | 00:00:00 | | 2008-07-17 | 260,75 | 10.588.100 | 263,50 | 244,00 | 244,00 | 00:00:00 | | 2008-07-18 | 278,00 | 10.936.600 | 278,50 | 254,50 | 254,50 | 00:00:00 | | 2008-07-21 | 285,50 | 8.325.200 | 286,25 | 272,50 | 280,75 | 00:00:00 | | 2008-07-22 | 288,50 | 6.999.500 | 288,75 | 281,50 | 282,25 | 00:00:00 | | 2008-07-23 | 296,00 | 5.465.000 | 300,00 | 288,75 | 294,75 | 00:00:00 | | 2008-07-24 | 286,00 | 7.362.300 | 299,75 | 282,50 | 299,75 | 00:00:00 | | 2008-07-25 | 278,00 | 4.445.600 | 280,75 | 271,75 | 279,75 | 00:00:00 | | 2008-07-28 | 275,00 | 5.290.400 | 285,50 | 272,75 | 273,00 | 00:00:00 | | 2008-07-29 | 282,50 | 3.723.200 | 286,50 | 269,00 | 269,00 | 00:00:00 | | 2008-07-30 | 286,75 | 2.559.100 | 292,00 | 284,75 | 289,25 | 00:00:00 | | 2008-07-31 | 283,00 | 3.632.300 | 290,00 | 279,75 | 290,00 | 00:00:00 | | 2008-08-01 | 282,50 | 3.117.900 | 288,75 | 278,50 | 279,00 | 00:00:00 | | 2008-08-04 | 277,75 | 3.102.500 | 286,75 | 276,75 | 276,75 | 00:00:00 | | 2008-08-05 | 283,50 | 3.503.800 | 288,25 | 277,00 | 283,75 | 00:00:00 | | 2008-08-06 | 275,50 | 6.097.200 | 288,50 | 275,25 | 288,50 | 00:00:00 | | 2008-08-07 | 280,25 | 4.518.900 | 282,50 | 275,25 | 276,75 | 00:00:00 | | 2008-08-08 | 286,25 | 6.828.700 | 290,00 | 277,25 | 277,25 | 00:00:00 | | 2008-08-11 | 295,00 | 6.054.200 | 297,00 | 287,00 | 289,00 | 00:00:00 | | 2008-08-12 | 286,00 | 3.438.500 | 296,25 | 284,00 | 294,00 | 00:00:00 | | 2008-08-13 | 265,75 | 5.996.000 | 286,25 | 265,00 | 286,25 | 00:00:00 | | 2008-08-14 | 269,50 | 3.456.500 | 271,25 | 264,00 | 268,75 | 00:00:00 | | 2008-08-15 | 274,50 | 4.230.300 | 277,50 | 271,00 | 275,00 | 00:00:00 | | 2008-08-18 | 266,50 | 2.651.900 | 274,00 | 264,00 | 272,75 | 00:00:00 | | 2008-08-19 | 261,25 | 4.297.400 | 266,50 | 260,50 | 265,50 | 00:00:00 | | 2008-08-20 | 262,00 | 2.156.300 | 265,75 | 258,50 | 263,50 | 00:00:00 | | 2008-08-21 | 268,00 | 4.728.300 | 270,25 | 257,00 | 262,00 | 00:00:00 | | 2008-08-22 | 271,75 | 5.313.900 | 274,50 | 266,25 | 269,50 | 00:00:00 | | 2008-08-26 | 269,25 | 4.566.700 | 272,25 | 263,75 | 271,25 | 00:00:00 | | 2008-08-27 | 268,00 | 4.189.700 | 268,50 | 261,75 | 268,50 | 00:00:00 | | 2008-08-28 | 278,75 | 3.886.100 | 279,25 | 264,50 | 269,00 | 00:00:00 | | 2008-08-29 | 281,50 | 3.373.700 | 284,00 | 277,50 | 278,25 | 00:00:00 | | 2008-09-01 | 280,50 | 2.862.400 | 281,50 | 276,00 | 277,25 | 00:00:00 | | 2008-09-02 | 284,75 | 5.570.100 | 286,25 | 276,75 | 278,50 | 00:00:00 | | 2008-09-03 | 278,50 | 3.292.500 | 286,50 | 278,50 | 284,75 | 00:00:00 | | 2008-09-04 | 271,50 | 4.089.600 | 285,50 | 270,75 | 281,75 | 00:00:00 | | 2008-09-05 | 262,25 | 5.941.500 | 274,25 | 262,00 | 270,00 | 00:00:00 | | 2008-09-08 | 267,50 | 2.230.600 | 269,75 | 265,25 | 268,75 | 00:00:00 | | 2008-09-09 | 258,25 | 6.081.500 | 272,50 | 256,00 | 268,50 | 00:00:00 | | 2008-09-10 | 252,25 | 7.530.900 | 266,00 | 252,00 | 259,00 | 00:00:00 | | 2008-09-11 | 248,50 | 5.103.100 | 253,00 | 244,75 | 253,00 | 00:00:00 | | 2008-09-12 | 253,50 | 4.689.000 | 254,00 | 247,50 | 253,00 | 00:00:00 | | 2008-09-15 | 235,00 | 6.765.100 | 249,75 | 228,75 | 244,50 | 00:00:00 | | 2008-09-16 | 218,50 | 11.497.400 | 237,00 | 216,25 | 229,75 | 00:00:00 | | 2008-09-17 | 224,25 | 15.100.200 | 238,00 | 217,25 | 220,50 | 00:00:00 | | 2008-09-18 | 221,00 | 7.704.600 | 233,50 | 218,50 | 227,50 | 00:00:00 | | 2008-09-19 | 238,00 | 6.822.700 | 246,50 | 232,00 | 236,00 | 00:00:00 | | 2008-09-22 | 225,00 | 3.233.400 | 238,75 | 225,00 | 236,75 | 00:00:00 | | 2008-09-23 | 223,25 | 6.694.300 | 227,75 | 218,00 | 223,00 | 00:00:00 | | 2008-09-24 | 216,50 | 5.673.600 | 227,00 | 214,25 | 227,00 | 00:00:00 | | 2008-09-25 | 218,50 | 5.367.300 | 223,00 | 213,50 | 216,75 | 00:00:00 | | 2008-09-26 | 215,00 | 5.491.200 | 218,25 | 210,50 | 216,00 | 00:00:00 | | 2008-09-29 | 200,00 | 4.209.300 | 216,00 | 200,00 | 212,75 | 00:00:00 | | 2008-09-30 | 205,25 | 7.360.000 | 208,25 | 193,10 | 193,10 | 00:00:00 | | 2008-10-01 | 206,25 | 5.174.300 | 211,50 | 203,00 | 209,00 | 00:00:00 | | 2008-10-02 | 203,25 | 4.076.400 | 215,00 | 202,75 | 208,00 | 00:00:00 | | 2008-10-03 | 205,00 | 2.660.300 | 209,25 | 193,90 | 202,50 | 00:00:00 | | 2008-10-06 | 184,70 | 4.732.900 | 199,20 | 177,50 | 199,20 | 00:00:00 | | 2008-10-07 | 172,80 | 3.984.400 | 188,20 | 171,60 | 186,90 | 00:00:00 | | 2008-10-08 | 174,00 | 10.192.400 | 184,50 | 160,60 | 165,10 | 00:00:00 | | 2008-10-09 | 177,40 | 4.334.400 | 187,70 | 170,20 | 179,20 | 00:00:00 | | 2008-10-10 | 150,60 | 10.377.000 | 171,30 | 138,10 | 159,70 | 00:00:00 | | 2008-10-13 | 172,30 | 10.024.400 | 174,90 | 148,90 | 174,90 | 00:00:00 | | 2008-10-14 | 182,00 | 4.751.300 | 186,50 | 175,90 | 185,00 | 00:00:00 | | 2008-10-15 | 157,00 | 8.514.400 | 182,30 | 154,20 | 180,50 | 00:00:00 | | 2008-10-16 | 148,00 | 5.442.100 | 163,20 | 140,50 | 149,60 | 00:00:00 | | 2008-10-17 | 143,90 | 11.922.300 | 158,10 | 138,80 | 158,10 | 00:00:00 | | 2008-10-20 | 150,20 | 5.705.700 | 154,90 | 142,90 | 150,00 | 00:00:00 | | 2008-10-21 | 148,70 | 5.438.400 | 157,80 | 143,90 | 151,90 | 00:00:00 | | 2008-10-22 | 147,60 | 3.659.500 | 151,00 | 142,70 | 144,70 | 00:00:00 | | 2008-10-23 | 141,00 | 6.576.700 | 149,00 | 133,00 | 148,00 | 00:00:00 | | 2008-10-24 | 136,50 | 6.597.800 | 137,30 | 121,70 | 134,00 | 00:00:00 | | 2008-10-27 | 126,20 | 4.594.100 | 131,50 | 121,10 | 131,50 | 00:00:00 | | 2008-10-28 | 130,90 | 4.389.200 | 133,70 | 119,50 | 125,00 | 00:00:00 | | 2008-10-29 | 147,00 | 4.052.900 | 147,00 | 134,40 | 136,90 | 00:00:00 | | 2008-10-30 | 153,60 | 2.267.600 | 158,50 | 144,10 | 151,90 | 00:00:00 | | 2008-10-31 | 154,40 | 4.933.600 | 163,70 | 148,60 | 153,80 | 00:00:00 | | 2008-11-03 | 160,00 | 8.832.800 | 163,50 | 155,00 | 157,00 | 00:00:00 | | 2008-11-04 | 174,10 | 6.207.900 | 175,00 | 158,80 | 161,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
