Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,74-0,07 (-0,90%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 jun 20217,847,847,607,747,74667.245
15 jun 20217,817,847,777,817,81666.856
14 jun 20217,717,827,707,807,80889.321
11 jun 20217,537,707,497,667,661.118.101
10 jun 20217,467,637,427,577,571.503.540
09 jun 20217,127,487,127,457,452.216.543
08 jun 20217,187,227,117,127,12594.890
07 jun 20217,147,207,107,167,16530.345
04 jun 20217,167,207,077,147,14653.685
03 jun 20217,217,227,137,167,16621.807
02 jun 20217,247,267,167,227,22643.943
01 jun 20217,037,267,017,217,211.486.472
31 may 20217,157,207,007,017,011.024.424
28 may 20217,227,287,147,157,151.536.879
27 may 20217,087,277,057,147,141.975.846
26 may 20217,137,187,017,047,041.817.538
25 may 20217,207,237,057,097,092.156.071
24 may 20217,537,587,117,167,163.922.481
21 may 20218,188,197,417,527,522.473.626
20 may 20218,108,178,028,178,17337.130
19 may 20218,178,177,978,088,08479.720
18 may 20218,308,308,118,198,19489.402
17 may 20218,258,308,138,198,19741.279
14 may 20218,148,198,078,198,19569.590
13 may 20217,978,087,868,028,02589.300
12 may 20218,158,158,058,068,06445.651
11 may 20218,358,358,058,138,13548.791
10 may 20218,408,418,328,398,39377.140
07 may 20218,338,418,318,368,36457.577
06 may 20218,558,568,218,268,26971.816
05 may 20218,618,638,488,558,55512.098
04 may 20218,748,758,488,488,48812.870
03 may 20218,658,848,598,778,77810.832
30 abr 20218,658,728,488,668,661.000.517
29 abr 20218,408,728,388,688,681.328.993
28 abr 20218,008,518,008,398,392.855.358
27 abr 20217,807,887,687,857,85689.826
26 abr 20217,677,807,597,807,80725.267
23 abr 20217,597,637,557,627,62396.807
22 abr 20217,697,727,577,627,62499.933
21 abr 20217,517,667,517,657,65628.348
20 abr 20217,697,727,487,507,50800.683
19 abr 20217,447,687,447,677,67900.100
16 abr 20217,487,577,417,417,41383.661
15 abr 20217,557,557,457,497,49447.118
14 abr 20217,367,537,307,517,51593.627
13 abr 20217,407,407,257,327,321.067.621
12 abr 20217,467,477,337,397,39536.997
09 abr 20217,477,517,397,437,43765.499
08 abr 20217,547,597,417,457,45803.839
07 abr 20217,727,767,597,597,59475.075
06 abr 20217,607,787,577,687,68659.809
01 abr 20217,517,557,427,507,50764.797
31 mar 20217,567,647,497,497,49786.272
30 mar 20217,667,707,537,557,55695.102
29 mar 20217,557,677,557,617,61383.882
26 mar 20217,647,647,537,557,55436.746
25 mar 20217,707,717,437,537,53457.708
24 mar 20217,507,707,417,707,70852.322
23 mar 20217,687,687,507,537,53608.372
22 mar 20217,727,727,557,687,68546.676
19 mar 20217,897,977,737,737,73908.176
18 mar 20217,998,027,887,937,93477.645
17 mar 20217,988,107,827,937,93667.368
16 mar 20217,777,977,777,957,95813.458
15 mar 20217,727,807,707,757,75640.988
12 mar 20217,597,647,517,647,64551.045
11 mar 20217,707,787,567,597,59447.768
10 mar 20217,757,907,637,697,69771.631
09 mar 20217,577,797,577,727,72754.932
08 mar 20217,537,657,477,607,60866.279
05 mar 20217,557,557,397,477,47533.330
04 mar 20217,477,657,467,567,56518.638
03 mar 20217,477,657,447,537,53641.598
02 mar 20217,597,687,447,447,44578.781
01 mar 20217,477,597,327,597,59629.656
26 feb 20217,507,597,247,287,281.300.407
25 feb 20217,757,977,497,587,581.068.998
24 feb 20217,627,727,577,667,66530.952
23 feb 20217,557,647,467,547,54649.992
22 feb 20217,467,527,367,497,49503.216
19 feb 20217,357,557,327,517,51469.970
18 feb 20217,437,557,307,327,32484.885
17 feb 20217,717,717,457,477,47572.474
16 feb 20217,657,757,597,667,66631.569
15 feb 20217,397,667,347,617,61801.492
12 feb 20217,307,347,167,287,28612.479
11 feb 20217,397,507,277,287,28352.091
10 feb 20217,437,437,327,397,39428.542
09 feb 20217,537,537,377,387,38496.538
08 feb 20217,497,577,467,527,52586.950
05 feb 20217,527,597,447,447,44547.898
04 feb 20217,507,517,397,467,46450.914
03 feb 20217,557,637,457,457,45629.935
02 feb 20217,457,557,417,437,43569.939
01 feb 20217,327,397,247,397,39554.586
29 ene 20217,147,337,137,277,27647.044
28 ene 20217,097,267,097,267,26546.990
27 ene 20217,137,417,077,207,201.255.500
26 ene 20216,997,146,867,117,11558.537
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...