IDR.MC - Indra Sistemas, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jul. 20189,8009,8209,5909,6759,675832.703
19 jul. 20189,9109,9709,7559,7809,780541.736
18 jul. 201810,00010,0609,8859,9259,925486.493
17 jul. 20189,9809,9809,7509,9009,900721.954
16 jul. 201810,02010,0409,9109,9859,985635.170
13 jul. 201810,40010,4009,78510,01010,0101.259.530
12 jul. 201810,12010,43010,12010,41010,410470.511
11 jul. 201810,11010,1209,95010,08010,080611.957
10 jul. 201810,26010,28010,14010,14010,140709.506
09 jul. 201810,19010,31010,11010,18010,180454.858
06 jul. 201810,29010,29010,07010,09010,090715.052
05 jul. 201810,18010,34010,18010,25010,250537.558
04 jul. 201810,19010,21010,09010,16010,1601.520.357
03 jul. 201810,32010,32010,15010,26010,260463.897
02 jul. 201810,18010,30010,08010,25010,250311.921
29 jun. 201810,27010,34010,14010,25010,250821.262
28 jun. 201810,12010,38010,12010,22010,220783.053
27 jun. 201810,60010,63010,15010,17010,1701.031.696
26 jun. 201810,67010,73010,58010,62010,620435.285
25 jun. 201810,61010,77010,61010,68010,680662.062
22 jun. 201810,65010,79010,64010,75010,750535.473
21 jun. 201810,69010,81010,60010,68010,680906.525
20 jun. 201810,68010,99010,61010,63010,6301.002.325
19 jun. 201810,99010,99010,41010,66010,6602.188.084
18 jun. 201811,26011,32011,14011,32011,320418.614
15 jun. 201811,28011,28011,11011,25011,250588.064
14 jun. 201811,34011,51011,05011,22011,220766.053
13 jun. 201811,23011,44011,15011,35011,350733.455
12 jun. 201811,42011,45011,19011,23011,230465.633
11 jun. 201810,90011,39010,90011,38011,380652.191
08 jun. 201810,88010,95010,76010,89010,890594.884
07 jun. 201811,12011,19010,96011,02011,020351.948
06 jun. 201811,02011,19011,00011,10011,100352.338
05 jun. 201811,04011,14011,02011,02011,020245.828
04 jun. 201811,10011,18011,03011,06011,060296.929
01 jun. 201810,80011,22010,79011,05011,050606.681
31 may. 201810,92010,98010,75010,85010,850665.364
30 may. 201810,90010,98010,84010,92010,920505.005
29 may. 201811,16011,17010,89010,94010,940521.861
28 may. 201811,34011,34011,09011,24011,240222.541
25 may. 201811,32011,35011,11011,22011,220536.458
24 may. 201811,26011,39011,20011,31011,310353.046
23 may. 201811,30011,31011,12011,27011,270426.964
22 may. 201811,10011,32011,09011,30011,300417.445
21 may. 201811,13011,19011,09011,11011,110534.520
18 may. 201811,23011,24011,08011,12011,120611.323
17 may. 201811,41011,41010,95011,20011,2001.247.799
16 may. 201811,06011,45010,96011,43011,430984.476
15 may. 201811,38011,39011,00011,04011,040659.711
14 may. 201811,35011,67011,28011,40011,400627.052
11 may. 201811,59011,64011,39011,46011,460458.914
10 may. 201811,40011,57011,38011,52011,520428.875
09 may. 201811,45011,46011,34011,43011,430631.610
08 may. 201811,25011,45011,23011,45011,450910.253
07 may. 201811,21011,34011,21011,27011,270493.287
04 may. 201811,45011,48011,05011,21011,2101.283.090
03 may. 201811,88011,94011,39011,43011,4301.019.397
02 may. 201811,48011,93011,48011,88011,880544.363
30 abr. 201811,49011,49011,39011,48011,480545.884
27 abr. 201811,45011,70011,43011,51011,510682.016
26 abr. 201811,13011,50011,09011,45011,450760.133
25 abr. 201810,95011,14010,93011,09011,090422.914
24 abr. 201810,97011,12010,95010,99010,990544.195
23 abr. 201811,15011,19010,95010,95010,950657.783
20 abr. 201811,08011,17011,05011,12011,120345.085
19 abr. 201811,28011,37011,08011,10011,100420.201
18 abr. 201811,10011,30011,10011,26011,260371.181
17 abr. 201811,11011,15011,06011,08011,080402.043
16 abr. 201811,14011,20011,07011,10011,100284.779
13 abr. 201811,22011,25011,12011,12011,120242.605
12 abr. 201811,15011,25011,06011,23011,230250.359
11 abr. 201811,17011,28011,09011,18011,180417.590
10 abr. 201811,19011,23011,07011,19011,190388.487
09 abr. 201811,31011,40011,11011,11011,110483.255
06 abr. 201811,23011,34011,17011,29011,290378.271
05 abr. 201811,02011,32011,01011,30011,300441.205
04 abr. 201810,92010,95010,78010,86010,860320.406
03 abr. 201811,08011,16010,91010,95010,950544.155
29 mar. 201811,04011,30011,04011,23011,230391.251
28 mar. 201811,05011,11011,00011,05011,050455.239
27 mar. 201811,30011,35011,15011,16011,160597.388
26 mar. 201810,96011,20010,96011,18011,180593.727
23 mar. 201811,30011,30010,61010,96010,9601.508.540
22 mar. 201811,31011,43011,24011,43011,430740.763
21 mar. 201811,07011,39011,05011,37011,370989.765
20 mar. 201811,08011,08010,97011,07011,070626.612
19 mar. 201811,22011,29011,02011,04011,040406.322
16 mar. 201811,57011,57011,26011,26011,260647.114
15 mar. 201811,85011,89011,55011,55011,550892.014
14 mar. 201811,85011,88011,77011,84011,840780.670
13 mar. 201811,83011,98011,80011,87011,870786.125
12 mar. 201811,89011,91011,79011,84011,840967.507
09 mar. 201811,70011,86011,67011,86011,8601.012.654
08 mar. 201811,46011,75011,40011,73011,730647.800
07 mar. 201811,21011,47011,10011,44011,440642.803
06 mar. 201811,00011,31010,98011,26011,260619.287
05 mar. 201810,96011,08010,93010,93010,930698.351
02 mar. 201810,89011,07010,81010,95010,950703.923
01 mar. 201811,33011,33010,96010,96010,960617.108
28 feb. 201811,38011,59011,31011,37011,370880.204
*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