|
 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 | | 2005-02-23 | 185,00 | 1.436.800 | 187,50 | 177,50 | 185,00 | 00:00:00 | | 2005-02-24 | 177,50 | 3.694.000 | 192,50 | 175,00 | 187,50 | 00:00:00 | | 2005-02-25 | 175,00 | 2.356.200 | 180,00 | 172,50 | 180,00 | 00:00:00 | | 2005-02-28 | 175,00 | 3.635.400 | 177,50 | 170,00 | 177,50 | 00:00:00 | | 2005-03-01 | 172,50 | 943.000 | 175,00 | 170,00 | 175,00 | 00:00:00 | | 2005-03-02 | 175,00 | 3.065.800 | 175,00 | 167,50 | 170,00 | 00:00:00 | | 2005-03-03 | 185,00 | 3.428.100 | 185,00 | 172,50 | 172,50 | 00:00:00 | | 2005-03-04 | 180,00 | 1.290.100 | 187,50 | 180,00 | 182,50 | 00:00:00 | | 2005-03-07 | 185,00 | 628.800 | 185,00 | 177,50 | 182,50 | 00:00:00 | | 2005-03-08 | 185,00 | 665.900 | 185,00 | 180,00 | 182,50 | 00:00:00 | | 2005-03-09 | 180,00 | 938.200 | 185,00 | 180,00 | 182,50 | 00:00:00 | | 2005-03-10 | 172,50 | 2.308.900 | 182,50 | 170,00 | 180,00 | 00:00:00 | | 2005-03-11 | 170,00 | 697.400 | 175,00 | 170,00 | 172,50 | 00:00:00 | | 2005-03-14 | 172,50 | 2.000.500 | 172,50 | 167,50 | 170,00 | 00:00:00 | | 2005-03-15 | 170,00 | 533.600 | 175,00 | 170,00 | 175,00 | 00:00:00 | | 2005-03-16 | 175,00 | 1.586.500 | 177,50 | 170,00 | 170,00 | 00:00:00 | | 2005-03-17 | 170,00 | 1.591.800 | 177,50 | 170,00 | 175,00 | 00:00:00 | | 2005-03-18 | 165,00 | 1.620.100 | 170,00 | 165,00 | 167,50 | 00:00:00 | | 2005-03-21 | 165,00 | 612.000 | 170,00 | 165,00 | 165,00 | 00:00:00 | | 2005-03-22 | 157,50 | 1.844.800 | 167,50 | 157,50 | 167,50 | 00:00:00 | | 2005-03-23 | 150,00 | 3.286.700 | 157,50 | 150,00 | 157,50 | 00:00:00 | | 2005-03-24 | 157,50 | 2.655.800 | 157,50 | 150,00 | 152,50 | 00:00:00 | | 2005-03-25 | 157,50 | 0 | 157,50 | 157,50 | 157,50 | 00:00:00 | | 2005-03-28 | 157,50 | 0 | 157,50 | 157,50 | 157,50 | 00:00:00 | | 2005-03-29 | 157,50 | 1.599.700 | 160,00 | 152,50 | 157,50 | 00:00:00 | | 2005-03-30 | 155,00 | 1.638.300 | 157,50 | 152,50 | 157,50 | 00:00:00 | | 2005-03-31 | 155,00 | 1.840.200 | 157,50 | 150,00 | 157,50 | 00:00:00 | | 2005-04-01 | 157,50 | 1.054.900 | 162,50 | 155,00 | 155,00 | 00:00:00 | | 2005-04-04 | 155,00 | 1.676.100 | 160,00 | 155,00 | 157,50 | 00:00:00 | | 2005-04-05 | 155,00 | 1.219.100 | 160,00 | 152,50 | 155,00 | 00:00:00 | | 2005-04-06 | 155,00 | 1.096.700 | 160,00 | 155,00 | 157,50 | 00:00:00 | | 2005-04-07 | 155,00 | 1.796.600 | 160,00 | 155,00 | 157,50 | 00:00:00 | | 2005-04-08 | 157,50 | 1.926.000 | 157,50 | 152,50 | 155,00 | 00:00:00 | | 2005-04-11 | 155,00 | 997.500 | 157,50 | 152,50 | 155,00 | 00:00:00 | | 2005-04-12 | 152,50 | 2.531.200 | 155,00 | 150,00 | 155,00 | 00:00:00 | | 2005-04-13 | 160,00 | 1.391.800 | 160,00 | 152,50 | 152,50 | 00:00:00 | | 2005-04-14 | 150,00 | 2.193.800 | 157,50 | 150,00 | 157,50 | 00:00:00 | | 2005-04-15 | 147,50 | 2.431.900 | 150,00 | 142,50 | 147,50 | 00:00:00 | | 2005-04-18 | 137,50 | 3.043.500 | 145,00 | 137,50 | 142,50 | 00:00:00 | | 2005-04-19 | 145,00 | 4.048.900 | 145,00 | 137,50 | 140,00 | 00:00:00 | | 2005-04-20 | 135,00 | 1.016.500 | 145,00 | 135,00 | 142,50 | 00:00:00 | | 2005-04-21 | 137,50 | 1.731.200 | 142,50 | 135,00 | 135,00 | 00:00:00 | | 2005-04-22 | 140,00 | 2.234.700 | 145,00 | 140,00 | 142,50 | 00:00:00 | | 2005-04-25 | 140,00 | 1.445.100 | 142,50 | 137,50 | 140,00 | 00:00:00 | | 2005-04-26 | 135,00 | 2.611.300 | 142,50 | 132,50 | 140,00 | 00:00:00 | | 2005-04-27 | 132,50 | 2.218.500 | 135,00 | 127,50 | 132,50 | 00:00:00 | | 2005-04-28 | 117,50 | 6.238.400 | 135,00 | 115,00 | 135,00 | 00:00:00 | | 2005-04-29 | 127,50 | 6.554.900 | 127,50 | 107,50 | 112,50 | 00:00:00 | | 2005-05-02 | 127,50 | 0 | 127,50 | 127,50 | 127,50 | 00:00:00 | | 2005-05-03 | 132,50 | 3.456.700 | 137,50 | 127,50 | 130,00 | 00:00:00 | | 2005-05-04 | 127,50 | 3.540.300 | 135,00 | 127,50 | 132,50 | 00:00:00 | | 2005-05-05 | 130,00 | 1.080.600 | 132,50 | 127,50 | 127,50 | 00:00:00 | | 2005-05-06 | 125,00 | 2.373.500 | 130,00 | 122,50 | 130,00 | 00:00:00 | | 2005-05-09 | 130,00 | 2.443.800 | 132,50 | 122,50 | 125,00 | 00:00:00 | | 2005-05-10 | 125,00 | 2.158.900 | 132,50 | 122,50 | 132,50 | 00:00:00 | | 2005-05-11 | 125,00 | 1.447.000 | 127,50 | 120,00 | 125,00 | 00:00:00 | | 2005-05-12 | 125,00 | 1.792.300 | 135,00 | 122,50 | 127,50 | 00:00:00 | | 2005-05-13 | 125,00 | 908.200 | 127,50 | 122,50 | 125,00 | 00:00:00 | | 2005-05-16 | 127,50 | 917.700 | 130,00 | 122,50 | 122,50 | 00:00:00 | | 2005-05-17 | 127,50 | 927.600 | 130,00 | 122,50 | 127,50 | 00:00:00 | | 2005-05-18 | 122,50 | 1.682.700 | 130,00 | 120,00 | 127,50 | 00:00:00 | | 2005-05-19 | 122,50 | 4.599.700 | 135,00 | 120,00 | 125,00 | 00:00:00 | | 2005-05-20 | 120,00 | 3.533.800 | 125,00 | 115,00 | 122,50 | 00:00:00 | | 2005-05-23 | 112,50 | 2.577.300 | 120,00 | 110,00 | 117,50 | 00:00:00 | | 2005-05-24 | 120,00 | 2.503.800 | 120,00 | 110,00 | 110,00 | 00:00:00 | | 2005-05-25 | 122,50 | 4.752.500 | 122,50 | 115,00 | 117,50 | 00:00:00 | | 2005-05-26 | 117,50 | 1.592.200 | 122,50 | 117,50 | 120,00 | 00:00:00 | | 2005-05-27 | 120,00 | 941.400 | 120,00 | 115,00 | 120,00 | 00:00:00 | | 2005-05-30 | 120,00 | 0 | 120,00 | 120,00 | 120,00 | 00:00:00 | | 2005-05-31 | 112,50 | 3.933.700 | 120,00 | 107,50 | 120,00 | 00:00:00 | | 2005-06-01 | 117,50 | 4.158.700 | 120,00 | 105,00 | 112,50 | 00:00:00 | | 2005-06-02 | 112,50 | 1.523.300 | 117,50 | 112,50 | 117,50 | 00:00:00 | | 2005-06-03 | 112,50 | 0 | 112,50 | 112,50 | 112,50 | 00:00:00 | | 2005-06-06 | 112,50 | 1.129.300 | 115,00 | 112,50 | 115,00 | 00:00:00 | | 2005-06-07 | 112,50 | 1.291.100 | 115,00 | 110,00 | 115,00 | 00:00:00 | | 2005-06-08 | 107,50 | 2.601.500 | 117,50 | 107,50 | 112,50 | 00:00:00 | | 2005-06-09 | 110,00 | 544.500 | 110,00 | 107,50 | 110,00 | 00:00:00 | | 2005-06-10 | 107,50 | 2.873.700 | 110,00 | 105,00 | 110,00 | 00:00:00 | | 2005-06-13 | 110,00 | 5.391.000 | 112,50 | 105,00 | 110,00 | 00:00:00 | | 2005-06-14 | 110,00 | 1.748.000 | 112,50 | 107,50 | 107,50 | 00:00:00 | | 2005-06-15 | 112,50 | 2.460.500 | 115,00 | 110,00 | 110,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
