Mercados españoles abiertos en 4 hrs 41 min

Indra Sistemas, S.A. (IDR.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
17,89-0,15 (-0,83%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
22 abr 2023 - 22 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202417,8417,9817,7417,8917,89332.093
18 abr 202418,1618,1617,7118,0418,04365.538
17 abr 202418,2018,4718,0518,1118,11414.153
16 abr 202418,3018,4418,1318,4418,44435.051
15 abr 202418,3518,7718,3318,5718,57512.650
12 abr 202418,4518,5918,3618,4318,43273.996
11 abr 202418,4718,4718,2018,4018,40255.556
10 abr 202418,5418,7518,0418,3718,37521.994
09 abr 202418,9819,0018,1218,3918,39696.781
08 abr 202418,8719,0818,8618,9918,99375.514
05 abr 202418,8318,8918,6218,8318,83328.954
04 abr 202418,9219,0118,7718,9918,991.333.691
03 abr 202418,9018,9418,6518,9018,90291.994
02 abr 202419,2119,5218,8518,9518,95421.704
28 mar 202419,0019,3518,9319,2119,21551.362
27 mar 202418,8319,0418,7619,0019,00409.363
26 mar 202418,4718,9218,4718,7718,77519.421
25 mar 202418,7218,7218,4618,4718,47295.510
22 mar 202418,5518,5518,2818,4018,40324.620
21 mar 202418,6418,6518,2918,5418,54415.481
20 mar 202418,8518,8518,4118,5118,51304.263
19 mar 202418,8418,8418,6518,7518,75510.136
18 mar 202418,7018,9118,6818,7118,71457.954
15 mar 202418,5018,7418,5018,6218,62584.775
14 mar 202418,3318,5818,3318,5318,53573.827
13 mar 202418,0718,3218,0318,2918,29322.879
12 mar 202417,9518,3017,8918,0718,07486.196
11 mar 202418,1218,1317,9218,0518,05348.143
08 mar 202418,3918,4318,1218,1218,12455.118
07 mar 202417,9418,3517,9018,2718,27580.907
06 mar 202417,8518,0617,5317,8717,87486.557
05 mar 202417,9517,9817,5117,5917,59827.015
04 mar 202417,8717,9517,6517,8617,86487.745
01 mar 202417,9017,9517,4617,6917,69622.139
29 feb 202417,3017,9617,1917,6717,671.075.947
28 feb 202416,5017,5916,4417,0817,081.611.832
27 feb 202416,2016,2415,9216,0316,03615.446
26 feb 202415,9816,1815,9816,0716,07358.588
23 feb 202416,0016,0915,9015,9315,93339.605
22 feb 202415,8516,0315,8215,8915,89276.656
21 feb 202415,7815,8715,6315,7515,75346.736
20 feb 202416,0016,0015,7615,8315,83262.878
19 feb 202415,8815,9815,8215,8915,89282.104
16 feb 202415,9516,1815,8515,9515,95511.923
15 feb 202416,0216,0215,7915,8515,85356.445
14 feb 202416,0916,1015,9015,9615,96224.337
13 feb 202416,1616,1715,8215,9415,94353.429
12 feb 202416,1216,2516,1216,2216,22210.893
09 feb 202416,0516,1716,0316,1016,10391.125
08 feb 202416,1516,1515,8615,9515,95362.566
07 feb 202416,0416,1215,9716,0916,09295.186
06 feb 202416,0016,1815,9616,0616,06311.814
05 feb 202415,9516,1415,9516,0216,02317.970
02 feb 202416,4016,4815,8716,0016,00556.479
01 feb 202416,4016,6216,2116,3316,33394.769
31 ene 202416,3516,5516,3216,4716,47377.666
30 ene 202416,2516,3916,1816,3516,35282.081
29 ene 202416,2016,3016,1016,2216,22345.832
26 ene 202416,1016,2416,0416,2016,20777.408
25 ene 202416,0516,1415,9316,1216,12294.921
24 ene 202415,8016,0115,7916,0116,01394.905
23 ene 202415,9115,9215,7015,7715,77419.807
22 ene 202415,7515,9615,6515,9115,91301.127
19 ene 202415,9215,9215,6415,6715,67294.372
18 ene 202415,7315,8115,4815,8015,801.575.014
17 ene 202415,2415,6815,2115,6515,65588.375
16 ene 202415,3015,3715,0815,2415,24310.696
15 ene 202415,3115,3315,1815,3115,31324.204
12 ene 202414,9115,2214,9115,2115,21603.391
11 ene 202414,4514,9414,4214,8814,88639.926
10 ene 202414,1114,3114,0914,2614,26277.709
09 ene 202414,2614,2613,9814,0714,07221.227
08 ene 202413,9914,1713,9014,1714,17202.722
05 ene 202413,9014,0313,8614,0114,01195.248
04 ene 202413,9014,0013,8313,9713,97432.940
03 ene 202414,0314,0613,8513,9313,93333.640
02 ene 202414,1114,3814,0414,0814,08285.044
29 dic 202314,1014,2113,9514,0014,00266.555
28 dic 202314,0114,0613,8814,0614,06249.524
27 dic 202314,0114,1213,9813,9913,99222.777
22 dic 202313,9814,0013,8814,0014,00157.415
21 dic 202313,9614,0613,9314,0214,02353.382
20 dic 202314,1714,1713,8814,0214,02325.152
19 dic 202313,9414,1913,9414,1414,14288.559
18 dic 202313,9114,0013,8613,9613,96258.472
15 dic 202313,8014,0313,7913,9413,94589.975
14 dic 202314,1114,1713,7413,7613,76942.775
13 dic 202314,1414,2214,0114,0114,01251.204
12 dic 202313,9414,2113,9414,1214,12421.331
11 dic 202314,2214,2313,8213,8813,88264.903
08 dic 202313,9914,2713,9114,2214,22339.128
07 dic 202314,1514,2113,8413,9413,94288.487
06 dic 202314,3414,3614,0314,2214,22366.825
05 dic 202314,3314,4114,2214,3114,31285.806
04 dic 202314,3514,5114,2614,3314,33471.639
01 dic 202314,2014,3614,2014,3414,34290.615
30 nov 202314,4014,4114,1014,1514,15689.572
29 nov 202314,3914,4314,2714,3014,30238.798
28 nov 202314,2514,4014,1814,2914,29285.103
27 nov 202314,4114,5014,2514,2614,26265.406
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...