IDR.MC - Indra Sistemas, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr. 201810,9711,1210,9510,9910,99544.195
23 abr. 201811,1511,1910,9510,9510,95657.783
20 abr. 201811,0811,1711,0511,1211,12345.085
19 abr. 201811,2811,3711,0811,1011,10420.201
18 abr. 201811,1011,3011,1011,2611,26371.181
17 abr. 201811,1111,1511,0611,0811,08402.043
16 abr. 201811,1411,2011,0711,1011,10284.779
13 abr. 201811,2211,2511,1211,1211,12242.605
12 abr. 201811,1511,2511,0611,2311,23250.359
11 abr. 201811,1711,2811,0911,1811,18417.590
10 abr. 201811,1911,2311,0711,1911,19388.487
09 abr. 201811,3111,4011,1111,1111,11483.255
06 abr. 201811,2311,3411,1711,2911,29378.271
05 abr. 201811,0211,3211,0111,3011,30441.205
04 abr. 201810,9210,9510,7810,8610,86320.406
03 abr. 201811,0811,1610,9110,9510,95544.155
29 mar. 201811,0411,3011,0411,2311,23391.251
28 mar. 201811,0511,1111,0011,0511,05455.239
27 mar. 201811,3011,3511,1511,1611,16597.388
26 mar. 201810,9611,2010,9611,1811,18593.727
23 mar. 201811,3011,3010,6110,9610,961.508.540
22 mar. 201811,3111,4311,2411,4311,43740.763
21 mar. 201811,0711,3911,0511,3711,37989.765
20 mar. 201811,0811,0810,9711,0711,07626.612
19 mar. 201811,2211,2911,0211,0411,04406.322
16 mar. 201811,5711,5711,2611,2611,26647.114
15 mar. 201811,8511,8911,5511,5511,55892.014
14 mar. 201811,8511,8811,7711,8411,84780.670
13 mar. 201811,8311,9811,8011,8711,87786.125
12 mar. 201811,8911,9111,7911,8411,84967.507
09 mar. 201811,7011,8611,6711,8611,861.012.654
08 mar. 201811,4611,7511,4011,7311,73647.800
07 mar. 201811,2111,4711,1011,4411,44642.803
06 mar. 201811,0011,3110,9811,2611,26619.287
05 mar. 201810,9611,0810,9310,9310,93698.351
02 mar. 201810,8911,0710,8110,9510,95703.923
01 mar. 201811,3311,3310,9610,9610,96617.108
28 feb. 201811,3811,5911,3111,3711,37880.204
27 feb. 201811,2211,3211,1511,3111,31496.062
26 feb. 201811,3811,4211,0511,1011,10642.846
23 feb. 201811,3411,3811,1611,3411,34557.968
22 feb. 201811,2811,3711,2311,3111,31684.609
21 feb. 201811,3511,4511,2411,3711,37435.350
20 feb. 201811,0111,4311,0111,4311,43842.080
19 feb. 201810,9011,0510,8610,9810,98777.259
16 feb. 201810,9111,0610,8710,8810,881.059.564
15 feb. 201810,8610,9810,8110,9010,901.058.366
14 feb. 201811,0511,0610,7210,7710,771.023.353
13 feb. 201811,1411,2210,9611,0111,01432.435
12 feb. 201811,1511,2111,0611,1511,15639.790
09 feb. 201811,1511,2210,9711,0711,07541.233
08 feb. 201811,3411,4611,1411,2311,23520.507
07 feb. 201811,4411,4810,9811,4211,42822.893
06 feb. 201811,4211,7611,2611,3511,35717.158
05 feb. 201811,7811,8511,6211,7111,71397.240
02 feb. 201812,1112,1511,8411,8711,87381.050
01 feb. 201811,8712,1311,8712,1312,13557.718
31 ene. 201811,9712,1811,7911,8411,84477.263
30 ene. 201812,0812,2111,8612,0012,00374.462
29 ene. 201812,0812,2712,0512,1512,15378.854
26 ene. 201812,1412,2712,0712,0812,08415.539
25 ene. 201812,0112,2111,9812,1312,13406.219
24 ene. 201812,2212,2311,9812,0612,06633.107
23 ene. 201812,1112,2312,0512,2312,23482.509
22 ene. 201811,8812,0811,8312,0812,08520.734
19 ene. 201811,6712,1211,6711,8611,86782.586
18 ene. 201811,6011,7511,4711,6911,69522.631
17 ene. 201811,8111,8411,4611,5711,57561.874
16 ene. 201811,7411,8811,6711,8211,82470.569
15 ene. 201811,6211,7211,6011,6911,69198.154
12 ene. 201811,5611,6611,5311,6411,64242.779
11 ene. 201811,4311,5511,4111,5511,55402.991
10 ene. 201811,6211,6811,4211,4411,44462.709
09 ene. 201811,7111,8611,6411,6411,64434.118
08 ene. 201811,7711,8611,6611,7111,71430.638
05 ene. 201811,7211,8011,6511,8011,80488.519
04 ene. 201811,6711,8511,6511,7211,72670.839
03 ene. 201811,5011,6511,4311,6511,65654.333
02 ene. 201811,3911,4811,3011,4811,48435.546
29 dic. 201711,4011,4411,2711,4011,40294.333
28 dic. 201711,3611,4011,2811,4011,40267.119
27 dic. 201711,3711,3911,2711,3811,38421.258
22 dic. 201711,4211,6211,3911,4111,41353.294
21 dic. 201711,5611,6011,4011,5711,57544.735
20 dic. 201711,6211,6511,4511,5311,53590.495
19 dic. 201711,5611,6911,5011,6511,65585.793
18 dic. 201711,4011,6611,3411,5911,59649.869
15 dic. 201711,4411,6411,2811,3111,31885.668
14 dic. 201711,3111,4311,2311,3611,36659.458
13 dic. 201711,3811,3811,1911,3511,35952.799
12 dic. 201711,0611,3811,0511,3811,38832.302
11 dic. 201711,0311,1010,9511,0611,06468.762
08 dic. 201710,9411,1510,9111,0211,02699.454
07 dic. 201710,7810,9610,7410,9010,90838.662
06 dic. 201710,7910,8510,6110,8110,81867.313
05 dic. 201710,7310,9410,7010,8210,82782.854
04 dic. 201711,0511,1510,7510,7510,751.397.591
01 dic. 201711,4011,4410,7710,9510,952.853.629
30 nov. 201712,0712,0711,4511,4511,452.958.371
29 nov. 201712,1912,2411,9912,0612,06872.540
*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