13 de Diciembre, 06:04 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

INDRA A (IDR)INDRA A (IDR)

0,171,96 %
8,87

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
12/12/2018 8,740 8,865 1,96 8,925 8,660 415.049
11/12/2018 8,585 8,695 2,35 8,755 8,540 442.779
10/12/2018 8,630 8,495 -2,19 8,695 8,470 297.508
07/12/2018 8,760 8,685 -0,86 8,915 8,685 434.127
06/12/2018 8,940 8,760 -3,26 8,940 8,700 351.217
05/12/2018 8,900 9,055 0,11 9,100 8,800 456.071
04/12/2018 9,300 9,045 -2,95 9,300 9,010 552.030
03/12/2018 9,450 9,320 0,32 9,530 9,300 732.992
30/11/2018 9,320 9,290 -0,16 9,330 9,185 752.280
29/11/2018 9,235 9,305 1,53 9,420 9,235 751.734
28/11/2018 8,870 9,165 4,03 9,310 8,855 993.476
27/11/2018 8,745 8,810 0,74 8,870 8,550 771.273
26/11/2018 8,550 8,745 2,70 8,745 8,550 790.060
23/11/2018 8,490 8,515 0,65 8,615 8,450 520.348
22/11/2018 8,360 8,460 0,77 8,490 8,325 856.244
21/11/2018 8,405 8,395 -0,18 8,565 8,365 775.577
20/11/2018 8,300 8,410 0,84 8,560 8,250 896.302
19/11/2018 8,540 8,340 -2,63 8,660 8,315 734.541
16/11/2018 8,595 8,565 -0,29 8,745 8,470 802.198
15/11/2018 8,480 8,590 0,82 8,735 8,340 1.035.706
14/11/2018 8,440 8,520 0,77 8,750 8,190 1.258.691
13/11/2018 8,180 8,455 4,32 8,595 8,080 1.119.237
12/11/2018 8,600 8,105 -5,43 8,645 8,080 1.374.088
09/11/2018 9,290 8,570 -8,78 9,290 8,550 1.857.205
08/11/2018 9,000 9,395 5,44 10,120 9,000 2.248.772
07/11/2018 8,980 8,910 -0,28 9,105 8,860 622.838
06/11/2018 8,800 8,935 1,36 8,965 8,745 405.018
05/11/2018 8,965 8,815 -1,67 8,985 8,805 357.151
02/11/2018 8,770 8,965 3,22 8,970 8,770 628.953
01/11/2018 8,710 8,685 -0,57 8,850 8,650 308.940
31/10/2018 8,620 8,735 2,16 8,785 8,620 372.227
30/10/2018 8,560 8,550 0,12 8,590 8,415 357.403
29/10/2018 8,375 8,540 1,85 8,605 8,375 437.196
26/10/2018 8,370 8,385 -0,18 8,430 8,220 524.035
25/10/2018 8,330 8,400 0,06 8,565 8,305 788.882
24/10/2018 8,475 8,395 -0,53 8,555 8,320 577.615
23/10/2018 8,715 8,440 -4,09 8,780 8,430 930.344
22/10/2018 8,915 8,800 -0,45 8,950 8,775 497.685
19/10/2018 9,120 8,840 -2,37 9,120 8,770 624.469
18/10/2018 8,930 9,055 1,06 9,295 8,930 566.147
17/10/2018 9,180 8,960 -1,86 9,225 8,900 511.748
16/10/2018 8,855 9,130 2,70 9,165 8,840 355.182
15/10/2018 8,880 8,890 -0,28 8,960 8,780 347.655
12/10/2018 9,105 8,915 -1,00 9,120 8,745 706.676
11/10/2018 9,035 9,005 -0,44 9,140 8,810 1.199.515
10/10/2018 9,250 9,045 -1,95 9,250 8,985 655.791
09/10/2018 9,340 9,225 -1,34 9,390 9,185 595.915
08/10/2018 9,510 9,350 -1,58 9,510 9,210 623.666
05/10/2018 9,735 9,500 -2,41 9,735 9,395 855.786
04/10/2018 9,790 9,735 -0,61 9,835 9,685 815.044
03/10/2018 9,870 9,795 -0,66 9,940 9,775 385.439
02/10/2018 9,900 9,860 -0,90 9,920 9,680 507.662
01/10/2018 9,885 9,950 0,66 10,040 9,865 506.860
28/09/2018 9,880 9,885 0,00 10,000 9,810 651.551
27/09/2018 9,795 9,885 0,46 9,970 9,685 708.229
26/09/2018 9,565 9,840 2,93 9,840 9,545 757.622
25/09/2018 9,645 9,560 -0,62 9,710 9,515 558.468
24/09/2018 9,570 9,620 0,58 9,675 9,500 751.798
21/09/2018 9,880 9,565 -3,19 9,905 9,515 1.148.179
20/09/2018 10,100 9,880 -2,37 10,160 9,880 570.063
19/09/2018 9,945 10,120 1,71 10,140 9,945 561.439
18/09/2018 9,780 9,950 1,53 9,960 9,755 325.354
17/09/2018 9,810 9,800 -0,15 9,910 9,800 229.162
14/09/2018 9,770 9,815 0,72 9,845 9,745 317.006
13/09/2018 9,750 9,745 0,05 9,760 9,690 413.325
12/09/2018 9,840 9,740 -1,32 9,885 9,675 457.509
11/09/2018 9,825 9,870 0,46 9,925 9,780 582.256
10/09/2018 9,850 9,825 -0,71 9,995 9,795 673.627
07/09/2018 9,850 9,895 0,56 9,905 9,750 445.023
06/09/2018 10,100 9,840 -2,86 10,100 9,815 556.416
05/09/2018 10,330 10,130 -2,03 10,390 10,130 305.176
04/09/2018 10,450 10,340 -0,86 10,470 10,290 281.807
03/09/2018 10,590 10,430 -1,60 10,610 10,430 242.677
31/08/2018 10,680 10,600 -0,93 10,680 10,570 245.920
30/08/2018 10,780 10,700 -0,37 10,780 10,650 257.754
29/08/2018 10,810 10,740 -0,28 10,840 10,630 478.237
28/08/2018 10,780 10,770 -0,55 10,970 10,750 293.037
27/08/2018 10,800 10,830 0,74 10,830 10,720 194.536
24/08/2018 10,760 10,750 0,28 10,840 10,700 222.693
23/08/2018 10,690 10,720 0,47 10,780 10,610 253.773
22/08/2018 10,660 10,670 0,28 10,680 10,540 260.609
21/08/2018 10,680 10,640 -0,37 10,780 10,630 361.716
20/08/2018 10,580 10,680 0,66 10,680 10,550 372.043
17/08/2018 10,590 10,610 0,66 10,630 10,460 398.629
16/08/2018 10,500 10,540 0,67 10,590 10,500 448.788
15/08/2018 10,450 10,470 0,19 10,510 10,410 480.657
14/08/2018 10,520 10,450 -0,48 10,570 10,410 543.600
13/08/2018 10,380 10,500 0,48 10,540 10,300 464.938
10/08/2018 10,450 10,450 -1,14 10,520 10,360 316.064
09/08/2018 10,470 10,570 0,48 10,570 10,410 403.150
08/08/2018 10,580 10,520 -0,47 10,590 10,470 593.882
07/08/2018 10,390 10,570 1,73 10,610 10,390 535.599
06/08/2018 10,460 10,390 -0,67 10,600 10,280 608.491
03/08/2018 10,390 10,460 0,48 10,600 10,380 559.273
02/08/2018 10,370 10,410 -0,48 10,500 10,320 678.825
01/08/2018 10,360 10,460 0,67 10,500 10,270 995.828
31/07/2018 10,420 10,390 -0,10 10,420 10,220 632.683
30/07/2018 10,480 10,400 -0,67 10,520 10,290 584.092
27/07/2018 10,030 10,470 5,86 10,780 10,030 1.218.638
26/07/2018 9,995 9,890 -0,85 10,060 9,860 578.383
25/07/2018 9,860 9,975 1,17 10,050 9,745 801.156
24/07/2018 9,525 9,860 4,62 9,965 9,510 1.260.059
23/07/2018 9,670 9,425 -2,58 9,670 9,425 766.992
20/07/2018 9,800 9,675 -1,07 9,820 9,590 832.703
19/07/2018 9,910 9,780 -1,46 9,970 9,755 541.736
18/07/2018 10,000 9,925 0,25 10,060 9,885 486.493
17/07/2018 9,980 9,900 -0,85 9,980 9,750 690.310
16/07/2018 10,020 9,985 -0,25 10,040 9,910 635.170
13/07/2018 10,400 10,010 -3,84 10,400 9,785 1.226.280
12/07/2018 10,120 10,410 3,27 10,430 10,120 432.786
11/07/2018 10,110 10,080 -0,59 10,120 9,950 611.957
10/07/2018 10,260 10,140 -0,39 10,280 10,140 663.118
09/07/2018 10,190 10,180 0,89 10,310 10,110 454.858
06/07/2018 10,290 10,090 -1,56 10,290 10,070 715.052
05/07/2018 10,180 10,250 0,89 10,340 10,180 537.558
04/07/2018 10,190 10,160 -0,97 10,210 10,090 523.347
03/07/2018 10,320 10,260 0,10 10,320 10,150 463.897
02/07/2018 10,180 10,250 0,00 10,300 10,080 311.921
29/06/2018 10,270 10,250 0,29 10,340 10,140 691.862
28/06/2018 10,120 10,220 0,49 10,380 10,120 718.759
27/06/2018 10,600 10,170 -4,24 10,630 10,150 997.657
26/06/2018 10,670 10,620 -0,56 10,730 10,580 435.285
25/06/2018 10,610 10,680 -0,65 10,770 10,610 552.401
22/06/2018 10,650 10,750 0,66 10,790 10,640 450.382
21/06/2018 10,690 10,680 0,47 10,810 10,600 634.979
20/06/2018 10,680 10,630 -0,28 10,990 10,610 972.325
19/06/2018 10,990 10,660 -5,83 10,990 10,410 2.046.084
18/06/2018 11,260 11,320 0,62 11,320 11,140 318.614
15/06/2018 11,280 11,250 0,27 11,280 11,110 464.630
14/06/2018 11,340 11,220 -1,15 11,510 11,050 734.752
13/06/2018 11,230 11,350 1,07 11,440 11,150 699.060
12/06/2018 11,420 11,230 -1,32 11,450 11,190 465.633
11/06/2018 10,900 11,380 4,50 11,390 10,900 652.191
08/06/2018 10,880 10,890 -1,18 10,950 10,760 594.884
07/06/2018 11,120 11,020 -0,72 11,190 10,960 351.948
06/06/2018 11,020 11,100 0,73 11,190 11,000 352.338
05/06/2018 11,040 11,020 -0,36 11,140 11,020 245.828
04/06/2018 11,100 11,060 0,09 11,180 11,030 296.929
01/06/2018 10,800 11,050 1,84 11,220 10,790 606.681
31/05/2018 10,920 10,850 -0,64 10,980 10,750 665.364
30/05/2018 10,900 10,920 -0,18 10,980 10,840 475.393
29/05/2018 11,160 10,940 -2,67 11,170 10,890 521.861
28/05/2018 11,340 11,240 0,18 11,340 11,090 222.541
25/05/2018 11,320 11,220 -0,80 11,350 11,110 536.458
24/05/2018 11,260 11,310 0,35 11,390 11,200 351.331
23/05/2018 11,300 11,270 -0,27 11,310 11,120 387.557
22/05/2018 11,100 11,300 1,71 11,320 11,090 417.445
21/05/2018 11,130 11,110 -0,09 11,190 11,090 203.155
18/05/2018 11,230 11,120 -0,71 11,240 11,080 571.084
17/05/2018 11,410 11,200 -2,01 11,410 10,950 1.175.593
16/05/2018 11,060 11,430 3,53 11,450 10,960 984.476
15/05/2018 11,380 11,040 -3,16 11,390 11,000 647.980
14/05/2018 11,350 11,400 -0,52 11,670 11,280 627.052
11/05/2018 11,590 11,460 -0,52 11,640 11,390 457.885
10/05/2018 11,400 11,520 0,79 11,570 11,380 428.875
09/05/2018 11,450 11,430 -0,17 11,460 11,340 625.326
08/05/2018 11,250 11,450 1,60 11,450 11,230 733.253
07/05/2018 11,210 11,270 0,54 11,340 11,210 493.287
04/05/2018 11,450 11,210 -1,92 11,480 11,050 1.254.877
03/05/2018 11,880 11,430 -3,79 11,940 11,390 901.697
02/05/2018 11,480 11,880 3,48 11,930 11,480 544.363
30/04/2018 11,490 11,480 -0,26 11,490 11,390 545.884
27/04/2018 11,450 11,510 0,52 11,700 11,430 682.016
26/04/2018 11,130 11,450 3,25 11,500 11,090 760.133
25/04/2018 10,950 11,090 0,91 11,140 10,930 422.914
24/04/2018 10,970 10,990 0,37 11,120 10,950 399.480
23/04/2018 11,150 10,950 -1,53 11,190 10,950 490.883
20/04/2018 11,080 11,120 0,18 11,170 11,050 345.085
19/04/2018 11,280 11,100 -1,42 11,370 11,080 420.201
18/04/2018 11,100 11,260 1,62 11,300 11,100 371.181
17/04/2018 11,110 11,080 -0,18 11,150 11,060 362.276
16/04/2018 11,140 11,100 -0,18 11,200 11,070 284.779
13/04/2018 11,220 11,120 -0,98 11,250 11,120 242.605
12/04/2018 11,150 11,230 0,45 11,250 11,060 250.359
11/04/2018 11,170 11,180 -0,09 11,280 11,090 310.827
10/04/2018 11,190 11,190 0,72 11,230 11,070 388.487
09/04/2018 11,310 11,110 -1,59 11,400 11,110 483.255
06/04/2018 11,230 11,290 -0,09 11,340 11,170 378.271
05/04/2018 11,020 11,300 4,05 11,320 11,010 441.205
04/04/2018 10,920 10,860 -0,82 10,950 10,780 320.406
03/04/2018 11,080 10,950 -2,49 11,160 10,910 544.155
29/03/2018 11,040 11,230 1,63 11,300 11,040 391.251
28/03/2018 11,050 11,050 -0,99 11,110 11,000 414.839
27/03/2018 11,300 11,160 -0,18 11,350 11,150 490.960
26/03/2018 10,960 11,180 2,01 11,200 10,960 525.495
23/03/2018 11,300 10,960 -4,11 11,300 10,610 1.508.540
22/03/2018 11,310 11,430 0,53 11,430 11,240 740.763
21/03/2018 11,070 11,370 2,71 11,390 11,050 989.765
20/03/2018 11,080 11,070 0,27 11,080 10,970 515.288
19/03/2018 11,220 11,040 -1,95 11,290 11,020 406.322
16/03/2018 11,570 11,260 -2,51 11,570 11,260 647.114
15/03/2018 11,850 11,550 -2,45 11,890 11,550 664.063
14/03/2018 11,850 11,840 -0,25 11,880 11,770 515.963
13/03/2018 11,830 11,870 0,25 11,980 11,800 716.532
12/03/2018 11,890 11,840 -0,17 11,910 11,790 495.505
09/03/2018 11,700 11,860 1,11 11,860 11,670 513.082
08/03/2018 11,460 11,730 2,53 11,750 11,400 647.800
07/03/2018 11,210 11,440 1,60 11,470 11,100 642.803
06/03/2018 11,000 11,260 3,02 11,310 10,980 580.385
05/03/2018 10,960 10,930 -0,18 11,080 10,930 698.351
02/03/2018 10,890 10,950 -0,09 11,070 10,810 703.923
01/03/2018 11,330 10,960 -3,61 11,330 10,960 577.139
28/02/2018 11,380 11,370 0,53 11,590 11,310 814.573
27/02/2018 11,220 11,310 1,89 11,320 11,150 441.249
26/02/2018 11,380 11,100 -2,12 11,420 11,050 642.846
23/02/2018 11,340 11,340 0,27 11,380 11,160 557.968
22/02/2018 11,280 11,310 -0,53 11,370 11,230 349.432
21/02/2018 11,350 11,370 -0,52 11,450 11,240 435.350
20/02/2018 11,010 11,430 4,10 11,430 11,010 842.080
19/02/2018 10,900 10,980 0,92 11,050 10,860 659.760
16/02/2018 10,910 10,880 -0,18 11,060 10,870 689.564
15/02/2018 10,860 10,900 1,21 10,980 10,810 1.058.366
14/02/2018 11,050 10,770 -2,18 11,060 10,720 879.325
13/02/2018 11,140 11,010 -1,26 11,220 10,960 432.435
12/02/2018 11,150 11,150 0,72 11,210 11,060 639.790
09/02/2018 11,150 11,070 -1,42 11,220 10,970 389.578
08/02/2018 11,340 11,230 -1,66 11,460 11,140 520.507
07/02/2018 11,440 11,420 0,62 11,480 10,980 822.893
06/02/2018 11,420 11,350 -3,07 11,760 11,260 715.498
05/02/2018 11,780 11,710 -1,35 11,850 11,620 397.240
02/02/2018 12,110 11,870 -2,14 12,150 11,840 347.215
01/02/2018 11,870 12,130 2,45 12,130 11,870 557.718
31/01/2018 11,970 11,840 -1,33 12,180 11,790 449.768
30/01/2018 12,080 12,000 -1,23 12,210 11,860 374.462
29/01/2018 12,080 12,150 0,58 12,270 12,050 378.854
26/01/2018 12,140 12,080 -0,41 12,270 12,070 415.539
25/01/2018 12,010 12,130 0,58 12,210 11,980 406.219
24/01/2018 12,220 12,060 -1,39 12,230 11,980 633.107
23/01/2018 12,110 12,230 1,24 12,230 12,050 481.513
22/01/2018 11,880 12,080 1,85 12,080 11,830 520.734
19/01/2018 11,670 11,860 1,45 12,120 11,670 693.073
18/01/2018 11,600 11,690 1,04 11,750 11,470 522.631
17/01/2018 11,810 11,570 -2,12 11,840 11,460 561.874
16/01/2018 11,740 11,820 1,11 11,880 11,670 470.569
15/01/2018 11,620 11,690 0,43 11,720 11,600 198.154
12/01/2018 11,560 11,640 0,78 11,660 11,530 242.779
11/01/2018 11,430 11,550 0,96 11,550 11,410 351.266
10/01/2018 11,620 11,440 -1,72 11,680 11,420 462.709
09/01/2018 11,710 11,640 -0,60 11,860 11,640 434.118
08/01/2018 11,770 11,710 -0,76 11,860 11,660 430.638
05/01/2018 11,720 11,800 0,68 11,800 11,650 488.519
04/01/2018 11,670 11,720 0,60 11,850 11,650 670.839
03/01/2018 11,500 11,650 1,48 11,650 11,430 609.133
02/01/2018 11,390 11,480 0,66 11,480 11,300 429.902
29/12/2017 11,400 11,405 0,09 11,440 11,275 294.333
28/12/2017 11,360 11,395 0,18 11,395 11,280 267.119
27/12/2017 11,370 11,375 -0,35 11,385 11,270 421.258
22/12/2017 11,420 11,415 -1,38 11,620 11,390 353.294
21/12/2017 11,565 11,575 0,35 11,600 11,405 544.735
20/12/2017 11,620 11,535 -0,99 11,645 11,450 504.195
19/12/2017 11,555 11,650 0,56 11,685 11,500 585.793
18/12/2017 11,395 11,585 2,48 11,660 11,340 649.869
15/12/2017 11,445 11,305 -0,53 11,640 11,280 885.668
14/12/2017 11,315 11,365 0,18 11,430 11,230 622.458

Mas noticias

publicidad
publicidad