IDR.MC - Indra Sistemas, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 nov. 201711,7711,8111,6411,7111,71392.168
21 nov. 201711,6011,8111,5411,7611,76820.041
20 nov. 201711,5711,7311,4511,6311,63880.439
17 nov. 201711,6511,7311,5611,5711,571.655.407
16 nov. 201712,1012,1011,5911,6011,601.308.983
15 nov. 201712,0812,1011,9312,0512,051.206.993
14 nov. 201712,1512,2912,0712,1612,161.306.352
13 nov. 201712,1612,2312,0512,1512,15602.370
10 nov. 201712,2612,3612,0612,1212,12923.368
09 nov. 201712,3812,4412,1812,3012,30905.433
08 nov. 201712,3312,5112,0312,3612,362.014.849
07 nov. 201711,9812,0211,8111,9111,911.184.029
06 nov. 201712,1012,1111,8511,9011,90558.269
03 nov. 201712,2012,2011,9312,0512,05704.319
02 nov. 201712,3112,3412,0612,1512,151.302.525
01 nov. 201712,4512,4512,2312,3012,30924.078
31 oct. 201712,9912,9912,2212,3412,341.974.041
30 oct. 201713,3513,3512,9112,9112,911.085.370
27 oct. 201713,5913,7013,2613,2613,26625.422
26 oct. 201713,4113,6913,4113,5913,59554.547
25 oct. 201713,4713,6313,4013,4413,44491.966
24 oct. 201713,4513,6313,3613,5013,50483.529
23 oct. 201713,3013,5713,2013,4913,49480.519
20 oct. 201713,0313,3513,0313,2813,281.387.686
19 oct. 201713,0813,1713,0013,0513,05350.622
18 oct. 201713,0513,1913,0313,1613,16485.021
17 oct. 201713,0913,1012,9912,9912,99491.737
16 oct. 201713,2213,2413,0513,1113,11377.567
13 oct. 201713,3413,3413,2013,2013,20277.261
12 oct. 201713,2213,3313,2213,2613,26391.129
11 oct. 201712,9613,2312,9613,2213,22495.063
10 oct. 201713,1013,1212,9012,9512,95524.277
09 oct. 201713,0613,2713,0313,0813,08324.953
06 oct. 201713,0313,1012,9513,0213,02622.524
05 oct. 201712,8713,0412,7613,0413,04443.656
04 oct. 201712,9513,0212,7012,8512,85643.606
03 oct. 201713,0613,1312,9812,9912,99372.468
02 oct. 201713,2613,3513,0913,1113,11846.917
29 sept. 201713,3913,4413,2713,3613,36449.684
28 sept. 201713,2213,4313,2013,4013,40495.641
27 sept. 201713,0913,3113,0713,2013,20518.962
26 sept. 201713,0513,1313,0513,1013,10377.229
25 sept. 201713,1913,1913,0413,1513,15385.243
22 sept. 201713,2313,3213,1513,1913,19451.515
21 sept. 201713,4613,4813,2013,2613,26424.795
20 sept. 201713,6013,6513,4313,5213,52670.427
19 sept. 201713,5313,7513,5213,6213,62666.185
18 sept. 201713,1713,8013,1713,5913,591.347.820
15 sept. 201712,9113,1912,9113,1113,11846.661
14 sept. 201712,8913,1512,7612,9712,97570.922
13 sept. 201713,0413,1613,0213,1313,13719.565
12 sept. 201713,2213,2513,0713,0713,07519.340
11 sept. 201712,9713,2312,9113,1613,16592.064
08 sept. 201712,9412,9912,8312,8312,83332.941
07 sept. 201713,0713,0712,9713,0113,01445.250
06 sept. 201712,8813,1012,8112,9512,95625.897
05 sept. 201713,1413,2712,9312,9312,93634.053
04 sept. 201713,2213,3313,1413,1413,14366.958
01 sept. 201713,2313,3413,1913,2613,26544.824
31 ago. 201713,1813,4513,1713,2213,22734.141
30 ago. 201713,0713,1312,9913,1013,10456.137
29 ago. 201713,2013,2012,9013,0213,02785.306
28 ago. 201713,3013,3413,0313,3113,31605.921
25 ago. 201713,1313,3513,1013,3113,31782.323
24 ago. 201712,9513,1812,8613,1413,14697.421
23 ago. 201712,9812,9812,7412,9012,90656.450
22 ago. 201712,6512,9412,6512,9412,94462.498
21 ago. 201712,5812,7112,5612,6612,66285.482
18 ago. 201712,6012,6312,4712,6012,60397.541
17 ago. 201712,7712,8312,6812,7712,77345.371
16 ago. 201712,6412,7812,6112,7712,77380.805
15 ago. 201712,6112,7212,5112,5512,55551.189
14 ago. 201712,4812,6712,4712,6112,61404.878
11 ago. 201712,5612,5912,3112,4312,43420.882
10 ago. 201712,7712,7712,5712,6012,60622.175
09 ago. 201712,7712,8012,6012,7712,77616.316
08 ago. 201712,6812,8912,6612,8212,82754.545
07 ago. 201712,8112,8212,6612,7112,71598.525
04 ago. 201712,6512,8112,4512,8112,81879.510
03 ago. 201712,6312,7012,5812,6312,63676.440
02 ago. 201712,8312,9712,6112,6112,61739.857
01 ago. 201713,1413,1412,8512,8512,85923.025
31 jul. 201713,3413,3413,0413,1013,10613.442
28 jul. 201713,1513,3513,0013,2813,28910.722
27 jul. 201713,1013,2712,9813,1413,14850.818
26 jul. 201713,3313,3313,1013,3013,30671.888
25 jul. 201713,4413,4713,1313,3013,30992.762
24 jul. 201713,3813,5213,3113,4213,42781.305
21 jul. 201713,8013,8013,3213,4413,441.278.269
20 jul. 201713,7813,9313,6613,8713,872.481.496
19 jul. 201713,8014,0013,6713,7813,78619.179
18 jul. 201713,6413,7613,5713,7113,71855.835
17 jul. 201713,3013,6513,2613,6413,64907.415
14 jul. 201713,1513,2813,1513,2613,26447.282
13 jul. 201713,0713,2413,0713,2013,20547.079
12 jul. 201712,9613,1312,9513,1013,10428.126
11 jul. 201712,9913,0412,8112,9312,93819.587
10 jul. 201712,9713,0412,8712,9512,95575.486
07 jul. 201712,7112,9312,6912,9312,93556.938
06 jul. 201712,7012,7412,5612,7412,74610.555
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines