Mercados españoles cerrados

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


MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,10+0,14 (+1,08%)
Al cierre: 5:35PM CEST
Los demás también ven
ACS.MCACX.MCFER.MCREE.MCFCC.MC
FechaAbrirMáx.Mín.CerrarCierre ajus.*Volumen
23 jun. 201713,0013,1212,8613,1013,10551.961
22 jun. 201712,8813,1112,8512,9612,961.572.227
21 jun. 201712,8212,9412,6612,9412,94561.992
20 jun. 201713,0113,0312,7912,8112,81599.572
19 jun. 201713,0213,2312,9913,0113,011.487.429
16 jun. 201712,9713,0512,8812,9512,95793.727
15 jun. 201713,1013,1012,7412,8712,87603.402
14 jun. 201713,2313,4413,1013,1413,141.266.041
13 jun. 201712,8213,2512,8213,2113,211.087.826
12 jun. 201712,8312,9912,7012,8712,87731.967
09 jun. 201713,2313,2713,0313,0613,06861.284
08 jun. 201712,9313,2312,9213,2313,231.635.137
07 jun. 201712,9413,0512,8013,0013,001.136.600
06 jun. 201712,7612,9712,6912,9712,97700.920
05 jun. 201712,8912,9512,7412,7412,74411.955
02 jun. 201712,9813,0312,8612,8612,86594.323
01 jun. 201712,6112,9912,6112,9612,961.622.030
31 may. 201712,3412,4212,2612,3512,35474.559
30 may. 201712,1312,3712,1012,3612,36475.633
29 may. 201712,1912,2012,1012,1912,19303.204
26 may. 201712,1312,2112,0612,1512,15364.851
25 may. 201712,0612,1412,0012,1312,13437.813
24 may. 201712,0912,0911,9812,0312,03578.107
23 may. 201712,1212,2012,0612,0712,07524.250
22 may. 201712,0012,0811,9812,0712,07495.654
19 may. 201711,8212,0511,7512,0012,00681.456
18 may. 201712,0012,0511,6811,7611,761.486.929
17 may. 201712,1012,1611,9512,0212,021.027.778
16 may. 201712,1012,2312,0612,1512,151.148.417
15 may. 201712,2412,2411,9712,0612,06977.929
12 may. 201712,1512,2411,8112,2012,203.755.667
11 may. 201712,8812,9612,7312,7512,751.076.136
10 may. 201713,0013,0212,8512,8912,89701.237
09 may. 201713,0013,1512,9713,0613,06655.674
08 may. 201713,0213,0812,9013,0213,02881.888
05 may. 201712,8113,0912,8112,9912,991.263.142
04 may. 201712,6312,8712,5712,8612,86706.863
03 may. 201712,7212,8312,6112,6212,62800.245
02 may. 201712,5912,8012,5612,8012,80538.812
28 abr. 201712,7812,8512,5912,5912,59769.417
27 abr. 201712,6612,8212,4912,8212,821.030.030
26 abr. 201712,6512,6912,5612,6612,66425.078
25 abr. 201712,7612,8012,5912,6312,631.116.945
24 abr. 201712,2712,7712,2312,7712,771.294.546
21 abr. 201712,0212,1511,9912,0712,07685.430
20 abr. 201712,3012,4411,5712,0212,022.298.713
19 abr. 201712,0612,3112,0212,3012,30780.037
18 abr. 201712,2512,3111,9712,0612,06453.268
13 abr. 201712,3812,4312,1512,2512,25713.519
12 abr. 201712,1412,4512,1412,4112,41786.047
11 abr. 201711,9812,1611,9512,0512,051.162.841
10 abr. 201711,8512,0211,8412,0012,001.469.292
07 abr. 201711,9611,9611,8011,9011,90460.991
06 abr. 201711,9011,9811,8511,9611,96382.511
05 abr. 201711,8512,0211,8311,9011,90599.952
04 abr. 201711,8511,9711,8111,9111,91300.896
03 abr. 201711,9511,9811,8011,8011,80438.849
31 mar. 201711,8511,9811,7711,9711,97435.583
30 mar. 201711,8811,9411,7911,8211,82480.668
29 mar. 201711,8811,9411,7611,8811,88384.573
28 mar. 201711,9512,0111,8511,8711,87437.051
27 mar. 201712,0412,0411,8911,9411,94286.838
24 mar. 201711,9512,1711,9512,0912,09404.440
23 mar. 201711,8512,0211,7212,0212,02432.601
22 mar. 201711,7511,8311,6111,8211,82366.045
21 mar. 201711,9811,9811,8111,8111,81331.312
20 mar. 201712,0212,0211,8511,9011,90295.154
17 mar. 201711,7712,0211,7611,9811,98636.135
16 mar. 201711,8611,9311,8111,8511,85409.784
15 mar. 201711,8411,8811,7311,8111,81392.287
14 mar. 201711,8811,8911,7811,8111,81419.535
13 mar. 201711,8411,8811,7311,8811,88516.374
10 mar. 201711,7711,9511,7011,8011,80813.034
09 mar. 201711,7411,8111,6711,7611,76499.387
08 mar. 201711,7511,8211,7311,7311,73369.892
07 mar. 201711,6111,7711,6111,7311,73331.377
06 mar. 201711,8011,8111,6411,6511,65648.258
03 mar. 201711,8612,0011,7711,8211,821.126.752
02 mar. 201712,1812,2211,8911,9011,901.298.863
01 mar. 201712,0012,3011,8612,1712,171.048.814
28 feb. 201711,9012,0811,8011,9011,901.012.407
27 feb. 201711,7811,9011,6611,8811,881.726.196
24 feb. 201711,3511,9911,3011,7311,733.538.184
23 feb. 201710,9811,0510,7410,7610,76616.616
22 feb. 201711,1411,2010,9410,9810,98396.566
21 feb. 201711,1111,1611,0111,1111,11581.682
20 feb. 201711,1011,1210,9911,0811,08255.416
17 feb. 201711,0011,1010,9311,0311,03386.559
16 feb. 201711,0111,0810,9711,0811,08534.645
15 feb. 201711,1111,1710,9611,0211,02688.998
14 feb. 201710,8411,1010,8011,0511,05683.806
13 feb. 201710,7210,8510,6910,8410,84340.988
10 feb. 201710,7110,7510,6510,7310,73535.718
09 feb. 201710,5210,7210,4610,7110,71583.960
08 feb. 201710,4410,5610,4110,5510,55533.991
07 feb. 201710,3810,5110,3610,4510,45455.737
06 feb. 201710,6010,6010,4010,4410,44563.229
03 feb. 201710,3610,6010,3010,5810,58675.122
02 feb. 201710,2010,3810,1310,3510,351.077.254
01 feb. 201710,2310,2410,1510,1810,18519.604
*Precio de cierre ajustado para dividendos y splits.
Cargando más datos...