|
 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 | | 2008-11-04 | 174,10 | 6.207.900 | 175,00 | 158,80 | 161,10 | 00:00:00 | | 2008-11-05 | 167,60 | 3.941.000 | 174,80 | 162,90 | 174,30 | 00:00:00 | | 2008-11-06 | 138,10 | 14.667.500 | 163,90 | 137,00 | 149,20 | 00:00:00 | | 2008-11-07 | 140,80 | 12.934.700 | 148,10 | 133,40 | 143,60 | 00:00:00 | | 2008-11-10 | 150,60 | 5.154.500 | 159,70 | 144,80 | 145,80 | 00:00:00 | | 2008-11-11 | 138,70 | 5.025.700 | 148,40 | 137,60 | 144,00 | 00:00:00 | | 2008-11-12 | 138,30 | 6.513.300 | 146,60 | 132,80 | 141,10 | 00:00:00 | | 2008-11-13 | 141,10 | 5.952.300 | 147,30 | 134,40 | 135,00 | 00:00:00 | | 2008-11-14 | 136,20 | 5.070.500 | 150,10 | 134,20 | 147,60 | 00:00:00 | | 2008-11-17 | 129,30 | 5.235.700 | 140,00 | 127,00 | 134,70 | 00:00:00 | | 2008-11-18 | 129,30 | 3.197.600 | 133,40 | 123,50 | 129,20 | 00:00:00 | | 2008-11-19 | 122,00 | 10.189.300 | 134,30 | 119,60 | 130,10 | 00:00:00 | | 2008-11-20 | 123,10 | 7.770.100 | 127,20 | 115,80 | 118,00 | 00:00:00 | | 2008-11-21 | 128,70 | 6.489.500 | 133,70 | 120,10 | 123,20 | 00:00:00 | | 2008-11-24 | 148,20 | 7.345.700 | 149,50 | 131,30 | 132,40 | 00:00:00 | | 2008-11-25 | 145,70 | 8.470.600 | 153,90 | 140,90 | 147,40 | 00:00:00 | | 2008-11-26 | 146,70 | 3.339.800 | 154,50 | 138,80 | 143,30 | 00:00:00 | | 2008-11-27 | 156,80 | 3.921.300 | 159,40 | 147,20 | 148,10 | 00:00:00 | | 2008-11-28 | 164,20 | 6.273.100 | 168,50 | 155,60 | 155,60 | 00:00:00 | | 2008-12-01 | 152,00 | 4.929.300 | 165,20 | 150,00 | 162,50 | 00:00:00 | | 2008-12-02 | 144,40 | 12.092.800 | 150,00 | 142,00 | 149,00 | 00:00:00 | | 2008-12-03 | 145,30 | 11.112.400 | 147,10 | 140,00 | 145,10 | 00:00:00 | | 2008-12-04 | 140,50 | 9.675.500 | 147,40 | 135,80 | 143,80 | 00:00:00 | | 2008-12-05 | 133,80 | 3.832.800 | 140,20 | 130,80 | 137,90 | 00:00:00 | | 2008-12-08 | 139,40 | 7.300.500 | 145,00 | 136,20 | 141,80 | 00:00:00 | | 2008-12-09 | 155,30 | 7.166.000 | 161,70 | 136,10 | 137,50 | 00:00:00 | | 2008-12-10 | 154,60 | 4.469.800 | 161,50 | 152,70 | 156,70 | 00:00:00 | | 2008-12-11 | 158,00 | 5.949.800 | 160,70 | 150,90 | 154,90 | 00:00:00 | | 2008-12-12 | 157,50 | 4.797.500 | 159,90 | 149,20 | 153,50 | 00:00:00 | | 2008-12-15 | 153,80 | 4.709.200 | 161,60 | 151,80 | 161,60 | 00:00:00 | | 2008-12-16 | 156,10 | 7.423.500 | 160,40 | 149,90 | 155,00 | 00:00:00 | | 2008-12-17 | 165,60 | 3.522.500 | 167,80 | 157,00 | 158,80 | 00:00:00 | | 2008-12-18 | 166,50 | 4.646.400 | 172,40 | 163,20 | 164,20 | 00:00:00 | | 2008-12-19 | 167,70 | 6.042.700 | 170,10 | 157,80 | 165,50 | 00:00:00 | | 2008-12-22 | 155,30 | 2.928.400 | 169,60 | 153,60 | 169,20 | 00:00:00 | | 2008-12-23 | 163,30 | 1.474.600 | 165,50 | 154,00 | 155,00 | 00:00:00 | | 2008-12-24 | 158,10 | 650.400 | 167,00 | 156,80 | 167,00 | 00:00:00 | | 2008-12-29 | 168,40 | 1.629.100 | 168,60 | 156,90 | 160,60 | 00:00:00 | | 2008-12-30 | 174,70 | 1.955.300 | 179,70 | 170,10 | 172,80 | 00:00:00 | | 2008-12-31 | 173,50 | 1.272.300 | 186,20 | 167,10 | 186,20 | 00:00:00 | | 2009-01-02 | 174,10 | 2.400.100 | 177,20 | 170,30 | 177,20 | 00:00:00 | | 2009-01-05 | 182,80 | 3.779.000 | 184,70 | 173,40 | 175,10 | 00:00:00 | | 2009-01-06 | 188,80 | 2.585.500 | 189,40 | 179,60 | 182,10 | 00:00:00 | | 2009-01-07 | 185,60 | 3.753.000 | 192,20 | 182,50 | 189,70 | 00:00:00 | | 2009-01-08 | 181,40 | 2.841.700 | 184,90 | 176,60 | 184,90 | 00:00:00 | | 2009-01-09 | 179,40 | 2.016.000 | 183,70 | 176,70 | 182,50 | 00:00:00 | | 2009-01-12 | 172,40 | 4.433.600 | 179,60 | 171,20 | 179,60 | 00:00:00 | | 2009-01-13 | 168,60 | 3.345.400 | 174,60 | 166,20 | 171,50 | 00:00:00 | | 2009-01-14 | 163,50 | 4.560.000 | 171,30 | 161,20 | 171,10 | 00:00:00 | | 2009-01-15 | 155,40 | 8.994.400 | 167,00 | 150,10 | 163,00 | 00:00:00 | | 2009-01-16 | 159,60 | 4.865.500 | 164,00 | 157,50 | 159,20 | 00:00:00 | | 2009-01-19 | 163,10 | 3.629.800 | 166,50 | 162,30 | 163,30 | 00:00:00 | | 2009-01-20 | 150,50 | 10.631.500 | 161,90 | 136,30 | 159,00 | 00:00:00 | | 2009-01-21 | 152,00 | 6.957.300 | 157,00 | 147,00 | 150,00 | 00:00:00 | | 2009-01-22 | 150,60 | 6.053.900 | 161,80 | 148,00 | 154,30 | 00:00:00 | | 2009-01-23 | 142,40 | 4.569.500 | 150,20 | 139,10 | 150,20 | 00:00:00 | | 2009-01-26 | 143,90 | 5.760.900 | 146,60 | 136,00 | 141,50 | 00:00:00 | | 2009-01-27 | 150,00 | 5.358.900 | 150,50 | 143,10 | 144,60 | 00:00:00 | | 2009-01-28 | 164,20 | 4.690.500 | 165,70 | 151,70 | 151,70 | 00:00:00 | | 2009-01-29 | 161,70 | 5.191.700 | 165,00 | 157,60 | 162,10 | 00:00:00 | | 2009-01-30 | 155,00 | 6.190.200 | 165,50 | 152,20 | 162,00 | 00:00:00 | | 2009-02-02 | 144,50 | 5.495.600 | 155,70 | 142,30 | 154,20 | 00:00:00 | | 2009-02-03 | 149,20 | 12.423.300 | 153,00 | 143,60 | 144,70 | 00:00:00 | | 2009-02-04 | 158,20 | 10.185.200 | 160,60 | 148,90 | 149,70 | 00:00:00 | | 2009-02-05 | 157,00 | 9.357.900 | 159,40 | 153,10 | 155,90 | 00:00:00 | | 2009-02-06 | 179,40 | 10.752.800 | 183,30 | 158,40 | 158,40 | 00:00:00 | | 2009-02-09 | 175,90 | 3.896.600 | 183,20 | 171,10 | 176,90 | 00:00:00 | | 2009-02-10 | 174,80 | 4.933.400 | 178,30 | 170,30 | 174,20 | 00:00:00 | | 2009-02-11 | 174,80 | 3.866.400 | 177,70 | 170,20 | 172,40 | 00:00:00 | | 2009-02-12 | 175,10 | 9.843.100 | 178,00 | 171,20 | 172,70 | 00:00:00 | | 2009-02-13 | 181,30 | 4.439.600 | 184,80 | 176,50 | 177,40 | 00:00:00 | | 2009-02-16 | 180,00 | 1.837.100 | 182,40 | 178,60 | 179,40 | 00:00:00 | | 2009-02-17 | 171,00 | 5.423.500 | 179,30 | 169,00 | 179,30 | 00:00:00 | | 2009-02-18 | 171,70 | 6.840.600 | 172,80 | 163,80 | 172,30 | 00:00:00 | | 2009-02-19 | 172,50 | 4.373.500 | 175,70 | 166,10 | 173,40 | 00:00:00 | | 2009-02-20 | 157,90 | 5.293.800 | 170,40 | 155,80 | 170,40 | 00:00:00 | | 2009-02-23 | 153,40 | 5.147.900 | 165,90 | 151,50 | 162,50 | 00:00:00 | | 2009-02-24 | 149,20 | 5.376.400 | 149,80 | 138,60 | 149,50 | 00:00:00 | | 2009-02-25 | 151,50 | 4.159.600 | 160,20 | 147,90 | 153,50 | 00:00:00 | | 2009-02-26 | 155,10 | 4.993.800 | 158,10 | 152,70 | 154,20 | 00:00:00 | | 2009-02-27 | 153,00 | 3.878.300 | 154,00 | 145,00 | 153,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
