Mercados españoles abiertos en 8 hrs 29 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,53+0,11 (+1,22%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 oct 20219,449,579,449,529,52530.620
18 oct 20219,509,509,389,419,41256.845
15 oct 20219,439,529,419,479,47398.341
14 oct 20219,309,479,289,429,42804.356
13 oct 20218,779,278,779,239,23822.711
12 oct 20218,859,018,788,978,97532.932
11 oct 20219,029,048,858,938,93689.217
08 oct 20218,929,178,919,089,08757.112
07 oct 20219,079,078,788,918,91795.444
06 oct 20219,109,198,898,908,90762.220
05 oct 20219,029,209,019,209,20426.062
04 oct 20219,199,238,979,029,02552.913
01 oct 20219,159,229,029,199,19520.789
30 sept 20219,229,459,229,289,28755.491
29 sept 20219,199,239,039,159,15578.432
28 sept 20219,479,529,159,159,151.171.074
27 sept 20219,509,579,459,529,52399.458
24 sept 20219,509,509,339,459,45337.174
23 sept 20219,219,509,219,489,48726.548
22 sept 20219,349,399,279,329,32482.787
21 sept 20219,269,389,189,239,23403.936
20 sept 20219,149,248,989,199,19572.170
17 sept 20219,019,449,019,329,321.036.266
16 sept 20218,919,078,909,059,05368.433
15 sept 20219,029,068,878,918,91424.738
14 sept 20218,929,148,919,049,04433.153
13 sept 20218,949,058,858,988,98327.123
10 sept 20219,009,008,838,858,85415.997
09 sept 20218,858,948,768,938,93388.043
08 sept 20219,039,038,828,938,93511.905
07 sept 20219,119,128,989,069,06425.595
06 sept 20219,209,229,029,059,05384.999
03 sept 20219,349,369,159,199,19534.579
02 sept 20219,339,369,269,369,36672.172
01 sept 20219,209,359,189,359,35900.562
31 ago 20218,959,278,919,149,141.162.621
30 ago 20218,858,898,758,878,87330.895
27 ago 20218,808,818,698,818,81333.069
26 ago 20218,758,828,728,788,78275.427
25 ago 20218,868,918,788,828,82429.220
24 ago 20218,828,858,698,808,80472.423
23 ago 20218,798,848,748,798,79420.304
20 ago 20218,678,768,658,748,74463.044
19 ago 20218,678,828,658,808,80331.390
18 ago 20218,858,898,768,818,81363.697
17 ago 20218,858,858,718,828,82435.797
16 ago 20218,908,988,808,838,83437.018
13 ago 20218,989,028,858,868,86453.705
12 ago 20218,909,068,859,029,02701.312
11 ago 20218,918,948,808,878,87794.408
10 ago 20218,949,028,898,938,93522.575
09 ago 20218,898,978,798,958,95471.535
06 ago 20218,908,978,768,848,84443.957
05 ago 20218,658,788,598,788,78432.878
04 ago 20218,748,818,648,678,67395.293
03 ago 20218,928,958,648,658,65653.189
02 ago 20218,878,968,748,918,91678.662
30 jul 20218,668,928,558,828,821.015.319
29 jul 20218,958,958,658,808,801.165.645
28 jul 20218,309,098,279,019,014.746.325
27 jul 20217,968,037,777,987,98997.037
26 jul 20217,958,237,888,168,161.143.950
23 jul 20217,958,277,957,997,991.063.476
22 jul 20217,857,957,797,957,95824.498
21 jul 20217,557,897,497,767,761.306.267
20 jul 20217,277,397,257,387,38717.418
19 jul 20217,397,477,187,267,26587.084
16 jul 20217,507,587,407,467,46403.717
15 jul 20217,537,567,397,457,45345.154
14 jul 20217,457,617,367,577,57566.195
13 jul 20217,717,717,517,537,53361.149
12 jul 20217,707,707,597,687,68345.696
09 jul 20217,627,687,517,687,68431.334
08 jul 20217,807,807,517,567,56838.921
07 jul 20217,897,897,747,827,82554.805
06 jul 20217,988,037,807,847,84603.192
05 jul 20217,927,987,907,967,96434.174
02 jul 20217,807,977,787,917,91800.154
01 jul 20217,767,847,687,807,80481.696
30 jun 20217,677,767,567,707,70554.412
29 jun 20217,657,747,577,707,70657.654
28 jun 20217,747,757,627,637,63841.764
25 jun 20217,707,817,647,747,74924.244
24 jun 20217,537,667,517,667,66507.436
23 jun 20217,607,647,517,567,56416.717
22 jun 20217,557,607,497,607,60747.871
21 jun 20217,587,597,367,557,55665.377
18 jun 20217,817,827,587,657,65920.212
17 jun 20217,727,827,727,817,81557.122
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...