IDR.MC - Indra Sistemas, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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. 201811,4011,4811,3011,4811,48435.546
29 dic. 201711,4011,4411,2711,4011,40294.333
28 dic. 201711,3611,4011,2811,4011,40267.119
27 dic. 201711,4111,4111,2711,3811,38421.258
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
28 nov. 201712,0512,1911,9812,1712,17732.035
27 nov. 201711,9412,0511,8212,0112,01706.469
24 nov. 201711,7712,0311,7111,9311,931.126.827
23 nov. 201711,7311,8311,6411,7511,75620.238
22 nov. 201711,7711,8111,6411,7211,72486.569
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
*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