Vocento 15 años 16 de Diciembre, 21:42 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

INDRA A (IDR)INDRA A (IDR)

-0,06-0,53 %
11,31

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
13/12/2017 11,375 11,345 -0,26 11,375 11,185 646.799
12/12/2017 11,060 11,375 2,85 11,380 11,050 832.302
11/12/2017 11,030 11,060 0,36 11,100 10,950 468.762
08/12/2017 10,945 11,020 1,10 11,155 10,915 699.454
07/12/2017 10,785 10,900 0,88 10,960 10,745 812.501
06/12/2017 10,790 10,805 -0,18 10,850 10,610 867.313
05/12/2017 10,735 10,825 0,70 10,940 10,705 782.854
04/12/2017 11,050 10,750 -1,83 11,145 10,750 1.396.263
01/12/2017 11,400 10,950 -4,37 11,445 10,765 2.853.629
30/11/2017 12,075 11,450 -5,10 12,075 11,450 2.768.371
29/11/2017 12,195 12,065 -0,86 12,245 11,990 788.209
28/11/2017 12,050 12,170 1,37 12,190 11,985 475.731
27/11/2017 11,945 12,005 0,63 12,050 11,825 451.919
24/11/2017 11,775 11,930 1,53 12,030 11,710 734.016
23/11/2017 11,730 11,750 0,26 11,830 11,640 520.238
22/11/2017 11,775 11,720 -0,30 11,815 11,635 486.569
21/11/2017 11,605 11,755 1,12 11,805 11,540 820.041
20/11/2017 11,575 11,625 0,48 11,735 11,450 853.718
17/11/2017 11,655 11,570 -0,30 11,725 11,560 1.364.753
16/11/2017 12,100 11,605 -3,69 12,100 11,590 1.307.318
15/11/2017 12,080 12,050 -0,90 12,100 11,925 847.846
14/11/2017 12,150 12,160 0,08 12,290 12,070 937.908
13/11/2017 12,160 12,150 0,25 12,230 12,050 552.370
10/11/2017 12,255 12,120 -1,42 12,360 12,055 857.464
09/11/2017 12,375 12,295 -0,57 12,435 12,180 876.648
08/11/2017 12,330 12,365 3,78 12,505 12,030 1.927.043
07/11/2017 11,980 11,915 0,08 12,020 11,805 781.829
06/11/2017 12,100 11,905 -1,16 12,110 11,850 558.269
03/11/2017 12,200 12,045 -0,90 12,200 11,930 704.319
02/11/2017 12,315 12,155 -1,18 12,335 12,065 1.145.045
01/11/2017 12,450 12,300 -0,32 12,450 12,235 924.078
31/10/2017 12,990 12,340 -4,45 12,990 12,220 1.899.041
30/10/2017 13,355 12,915 -2,57 13,355 12,915 1.085.370
27/10/2017 13,590 13,255 -2,43 13,700 13,255 625.422
26/10/2017 13,410 13,585 1,04 13,685 13,410 554.547
25/10/2017 13,470 13,445 -0,41 13,630 13,400 491.966
24/10/2017 13,450 13,500 0,04 13,630 13,360 483.529
23/10/2017 13,300 13,495 1,58 13,575 13,205 480.519
20/10/2017 13,030 13,285 1,84 13,350 13,030 805.399
19/10/2017 13,080 13,045 -0,87 13,170 13,000 300.622
18/10/2017 13,045 13,160 1,27 13,195 13,035 485.021
17/10/2017 13,090 12,995 -0,91 13,100 12,995 470.807
16/10/2017 13,215 13,115 -0,64 13,240 13,045 377.567
13/10/2017 13,340 13,200 -0,45 13,340 13,200 277.261
12/10/2017 13,215 13,260 0,34 13,330 13,215 351.129
11/10/2017 12,960 13,215 2,05 13,230 12,960 493.071
10/10/2017 13,100 12,950 -0,99 13,120 12,900 524.277
09/10/2017 13,060 13,080 0,50 13,265 13,030 324.953
06/10/2017 13,030 13,015 -0,19 13,100 12,950 540.127
05/10/2017 12,870 13,040 1,48 13,040 12,760 443.656
04/10/2017 12,955 12,850 -1,12 13,020 12,705 643.606
03/10/2017 13,065 12,995 -0,88 13,125 12,980 372.468
02/10/2017 13,255 13,110 -1,91 13,345 13,090 846.917
29/09/2017 13,390 13,365 -0,22 13,440 13,265 449.684
28/09/2017 13,220 13,395 1,44 13,425 13,200 429.641
27/09/2017 13,090 13,205 0,84 13,310 13,075 422.962
26/09/2017 13,045 13,095 -0,42 13,130 13,045 355.011
25/09/2017 13,190 13,150 -0,27 13,190 13,040 385.243
22/09/2017 13,235 13,185 -0,57 13,320 13,150 451.515
21/09/2017 13,460 13,260 -1,92 13,475 13,205 424.795
20/09/2017 13,600 13,520 -0,73 13,650 13,430 620.427
19/09/2017 13,530 13,620 0,22 13,750 13,515 525.101
18/09/2017 13,170 13,590 3,62 13,795 13,170 1.346.821
15/09/2017 12,910 13,115 1,16 13,190 12,910 775.261
14/09/2017 12,890 12,965 -1,26 13,150 12,760 570.922
13/09/2017 13,040 13,130 0,42 13,160 13,025 469.565
12/09/2017 13,220 13,075 -0,68 13,250 13,075 519.340
11/09/2017 12,970 13,165 2,61 13,230 12,915 592.064
08/09/2017 12,935 12,830 -1,35 12,995 12,830 332.941
07/09/2017 13,070 13,005 0,39 13,075 12,970 420.250
06/09/2017 12,875 12,955 0,19 13,100 12,805 575.897
05/09/2017 13,140 12,930 -1,60 13,270 12,930 579.053
04/09/2017 13,220 13,140 -0,90 13,330 13,140 317.750
01/09/2017 13,235 13,260 0,30 13,340 13,185 394.824
31/08/2017 13,180 13,220 0,88 13,450 13,170 479.591
30/08/2017 13,070 13,105 0,69 13,125 12,995 456.137
29/08/2017 13,200 13,015 -2,18 13,200 12,900 783.974
28/08/2017 13,300 13,305 -0,04 13,335 13,030 535.921
25/08/2017 13,125 13,310 1,29 13,350 13,095 760.429
24/08/2017 12,955 13,140 1,90 13,180 12,860 697.421
23/08/2017 12,980 12,895 -0,31 12,980 12,740 656.450
22/08/2017 12,650 12,935 2,13 12,935 12,650 462.498
21/08/2017 12,580 12,665 0,48 12,710 12,560 285.482
18/08/2017 12,600 12,605 -1,33 12,630 12,470 392.641
17/08/2017 12,765 12,775 0,04 12,830 12,675 345.371
16/08/2017 12,635 12,770 1,75 12,785 12,610 380.805
15/08/2017 12,610 12,550 -0,52 12,715 12,510 350.423
14/08/2017 12,475 12,615 1,49 12,670 12,465 404.878
11/08/2017 12,555 12,430 -1,39 12,585 12,310 420.882
10/08/2017 12,775 12,605 -1,33 12,775 12,570 622.175
09/08/2017 12,770 12,775 -0,35 12,800 12,605 595.488
08/08/2017 12,680 12,820 0,87 12,885 12,660 554.545
07/08/2017 12,815 12,710 -0,82 12,825 12,660 598.525
04/08/2017 12,655 12,815 1,50 12,815 12,450 879.510
03/08/2017 12,630 12,625 0,08 12,700 12,580 676.440
02/08/2017 12,830 12,615 -1,79 12,970 12,615 739.857
01/08/2017 13,140 12,845 -1,91 13,140 12,845 745.025
31/07/2017 13,335 13,095 -1,39 13,335 13,040 602.274
28/07/2017 13,145 13,280 1,07 13,345 13,000 884.946
27/07/2017 13,105 13,140 -1,17 13,265 12,975 764.173
26/07/2017 13,330 13,295 -0,04 13,330 13,105 671.888
25/07/2017 13,435 13,300 -0,89 13,470 13,130 847.987
24/07/2017 13,375 13,420 -0,19 13,515 13,310 738.389
21/07/2017 13,800 13,445 -3,06 13,800 13,320 952.784
20/07/2017 13,785 13,870 0,65 13,925 13,660 655.207
19/07/2017 13,800 13,780 0,51 14,000 13,670 619.179
18/07/2017 13,635 13,710 0,51 13,755 13,570 827.635
17/07/2017 13,300 13,640 2,87 13,655 13,260 808.695
14/07/2017 13,150 13,260 0,42 13,280 13,145 447.282
13/07/2017 13,075 13,205 0,80 13,240 13,075 547.079
12/07/2017 12,960 13,100 1,31 13,125 12,950 428.126
11/07/2017 12,990 12,930 -0,15 13,040 12,815 815.579
10/07/2017 12,965 12,950 0,19 13,040 12,870 575.486
07/07/2017 12,710 12,925 1,41 12,930 12,690 556.938
06/07/2017 12,700 12,745 0,75 12,745 12,555 490.555
05/07/2017 12,740 12,650 -1,06 12,740 12,545 694.872
04/07/2017 12,645 12,785 0,63 12,875 12,565 483.498
03/07/2017 12,725 12,705 0,55 12,735 12,535 540.118
30/06/2017 12,560 12,635 0,88 12,815 12,500 969.214
29/06/2017 12,925 12,525 -2,83 12,960 12,475 793.075
28/06/2017 12,870 12,890 -0,39 12,940 12,685 502.716
27/06/2017 13,175 12,940 -1,90 13,175 12,925 858.198
26/06/2017 13,125 13,190 0,69 13,200 13,050 986.750
23/06/2017 13,000 13,100 1,08 13,120 12,860 491.961
22/06/2017 12,875 12,960 0,12 13,110 12,855 842.227
21/06/2017 12,820 12,945 1,01 12,945 12,665 561.992
20/06/2017 13,010 12,815 -1,50 13,035 12,790 564.650
19/06/2017 13,015 13,010 0,46 13,225 12,995 948.929
16/06/2017 12,970 12,950 0,62 13,045 12,880 616.427
15/06/2017 13,095 12,870 -2,05 13,095 12,745 563.402
14/06/2017 13,230 13,140 -0,53 13,445 13,100 986.602
13/06/2017 12,825 13,210 2,64 13,250 12,820 1.067.290
12/06/2017 12,830 12,870 -1,42 12,995 12,700 731.967
09/06/2017 13,225 13,055 -1,32 13,270 13,035 781.877
08/06/2017 12,930 13,230 1,77 13,235 12,920 1.419.527
07/06/2017 12,940 13,000 0,23 13,050 12,800 1.017.018
06/06/2017 12,760 12,970 1,77 12,970 12,685 540.920
05/06/2017 12,890 12,745 -0,93 12,955 12,745 411.955
02/06/2017 12,985 12,865 -0,73 13,030 12,865 594.323
01/06/2017 12,610 12,960 4,94 12,990 12,610 1.497.198
31/05/2017 12,335 12,350 -0,08 12,420 12,255 474.559
30/05/2017 12,125 12,360 1,44 12,370 12,095 475.633
29/05/2017 12,195 12,185 0,25 12,200 12,100 303.204
26/05/2017 12,130 12,155 0,25 12,210 12,060 363.161
25/05/2017 12,055 12,125 0,79 12,140 12,000 437.813
24/05/2017 12,085 12,030 -0,33 12,090 11,985 555.072
23/05/2017 12,120 12,070 -0,04 12,205 12,065 524.250
22/05/2017 12,000 12,075 0,63 12,080 11,980 495.654
19/05/2017 11,825 12,000 2,08 12,050 11,750 681.456
18/05/2017 12,000 11,755 -2,16 12,045 11,675 1.486.929
17/05/2017 12,100 12,015 -1,11 12,160 11,955 868.231
16/05/2017 12,100 12,150 0,70 12,225 12,065 935.876
15/05/2017 12,245 12,065 -1,11 12,245 11,970 949.504
12/05/2017 12,155 12,200 -4,31 12,240 11,815 2.666.983
11/05/2017 12,880 12,750 -1,09 12,960 12,725 771.595
10/05/2017 13,000 12,890 -1,30 13,015 12,850 659.247
09/05/2017 13,000 13,060 0,35 13,145 12,965 655.674
08/05/2017 13,015 13,015 0,15 13,080 12,895 825.941
05/05/2017 12,810 12,995 1,01 13,085 12,810 1.263.142
04/05/2017 12,630 12,865 1,94 12,870 12,575 706.863
03/05/2017 12,715 12,620 -1,41 12,830 12,615 775.711
02/05/2017 12,580 12,800 1,71 12,800 12,555 538.812
28/04/2017 12,780 12,585 -1,87 12,850 12,585 769.417
27/04/2017 12,660 12,825 1,30 12,825 12,495 1.030.030
26/04/2017 12,645 12,660 0,24 12,695 12,560 425.078
25/04/2017 12,760 12,630 -1,06 12,795 12,590 897.706
24/04/2017 12,265 12,765 5,71 12,765 12,230 1.232.334
21/04/2017 12,020 12,075 0,42 12,145 11,990 685.130
20/04/2017 12,300 12,025 -2,24 12,445 11,570 2.276.283
19/04/2017 12,065 12,300 1,95 12,315 12,025 565.037
18/04/2017 12,290 12,065 -1,51 12,305 11,965 453.268
13/04/2017 12,375 12,250 -1,29 12,430 12,150 713.519
12/04/2017 12,140 12,410 3,03 12,450 12,140 786.047
11/04/2017 11,975 12,045 0,38 12,160 11,955 1.162.841
10/04/2017 11,855 12,000 0,88 12,025 11,840 348.929
07/04/2017 11,960 11,895 -0,54 11,960 11,800 416.201
06/04/2017 11,905 11,960 0,50 11,980 11,850 382.511
05/04/2017 11,850 11,900 -0,08 12,020 11,830 599.952
04/04/2017 11,850 11,910 0,93 11,965 11,810 300.896
03/04/2017 11,950 11,800 -1,42 11,975 11,800 437.269
31/03/2017 11,855 11,970 1,27 11,980 11,765 435.583
30/03/2017 11,880 11,820 -0,51 11,940 11,790 441.795
29/03/2017 11,880 11,880 0,08 11,945 11,760 384.573
28/03/2017 11,955 11,870 -0,63 12,005 11,845 435.787
27/03/2017 12,040 11,945 -1,20 12,040 11,890 286.838
24/03/2017 11,955 12,090 0,58 12,170 11,955 404.440
23/03/2017 11,850 12,020 1,69 12,025 11,720 432.601
22/03/2017 11,750 11,820 0,04 11,830 11,610 366.045
21/03/2017 11,980 11,815 -0,67 11,980 11,815 241.312
20/03/2017 12,020 11,895 -0,67 12,020 11,855 293.574
17/03/2017 11,775 11,975 1,05 12,020 11,760 559.635
16/03/2017 11,860 11,850 0,34 11,930 11,815 409.784
15/03/2017 11,840 11,810 -0,04 11,880 11,730 392.287
14/03/2017 11,880 11,815 -0,55 11,885 11,785 417.323
13/03/2017 11,840 11,880 0,68 11,880 11,735 475.049
10/03/2017 11,770 11,800 0,38 11,950 11,705 813.034
09/03/2017 11,740 11,755 0,21 11,815 11,670 499.387
08/03/2017 11,750 11,730 0,00 11,825 11,730 369.892
07/03/2017 11,610 11,730 0,73 11,770 11,610 331.377
06/03/2017 11,800 11,645 -1,48 11,805 11,635 648.258
03/03/2017 11,860 11,820 -0,71 12,000 11,775 1.003.343
02/03/2017 12,180 11,905 -2,18 12,215 11,885 1.198.665
01/03/2017 12,000 12,170 2,23 12,295 11,865 984.356
28/02/2017 11,905 11,905 0,21 12,080 11,800 933.507
27/02/2017 11,785 11,880 1,32 11,905 11,660 1.144.958
24/02/2017 11,350 11,725 8,97 11,995 11,300 3.486.614
23/02/2017 10,980 10,760 -1,96 11,050 10,745 616.616
22/02/2017 11,135 10,975 -1,22 11,200 10,945 396.566
21/02/2017 11,110 11,110 0,27 11,160 11,005 461.682
20/02/2017 11,100 11,080 0,41 11,120 10,995 255.416
17/02/2017 11,000 11,035 -0,41 11,100 10,930 358.059
16/02/2017 11,010 11,080 0,54 11,080 10,970 477.924
15/02/2017 11,110 11,020 -0,27 11,170 10,960 552.218
14/02/2017 10,840 11,050 1,94 11,100 10,800 651.947
13/02/2017 10,720 10,840 1,07 10,855 10,690 340.988
10/02/2017 10,710 10,725 0,14 10,750 10,650 535.718
09/02/2017 10,525 10,710 1,56 10,720 10,460 558.960
08/02/2017 10,445 10,545 0,91 10,560 10,415 424.204
07/02/2017 10,375 10,450 0,10 10,510 10,360 455.737
06/02/2017 10,600 10,440 -1,32 10,600 10,405 563.229
03/02/2017 10,360 10,580 2,27 10,600 10,300 618.354
02/02/2017 10,200 10,345 1,62 10,375 10,125 877.254
01/02/2017 10,235 10,180 -0,05 10,245 10,150 369.604
31/01/2017 10,220 10,185 -0,54 10,320 10,175 358.254
30/01/2017 10,350 10,240 -1,40 10,395 10,220 365.156
27/01/2017 10,320 10,385 0,34 10,400 10,255 331.435
26/01/2017 10,440 10,350 -0,77 10,490 10,320 444.564
25/01/2017 10,490 10,430 -0,29 10,490 10,375 439.982
24/01/2017 10,480 10,460 0,10 10,520 10,405 382.988
23/01/2017 10,650 10,450 -2,15 10,680 10,360 633.153
20/01/2017 10,700 10,680 0,28 10,700 10,580 435.246
19/01/2017 10,770 10,650 -0,93 10,770 10,460 574.803
18/01/2017 10,775 10,750 0,51 10,775 10,650 679.178
17/01/2017 10,800 10,695 0,42 10,800 10,620 594.009
16/01/2017 10,630 10,650 0,24 10,660 10,540 274.977
13/01/2017 10,505 10,625 1,34 10,625 10,435 371.584
12/01/2017 10,600 10,485 -1,60 10,625 10,460 631.920
11/01/2017 10,640 10,655 0,14 10,720 10,560 898.902
10/01/2017 10,625 10,640 0,09 10,650 10,520 331.351
09/01/2017 10,645 10,630 0,00 10,695 10,525 375.383
06/01/2017 10,500 10,630 0,57 10,645 10,470 274.232
05/01/2017 10,410 10,570 1,10 10,625 10,410 608.406
04/01/2017 10,610 10,455 -1,46 10,650 10,405 382.991
03/01/2017 10,580 10,610 0,62 10,725 10,530 509.084
02/01/2017 10,300 10,545 1,30 10,575 10,300 274.806
30/12/2016 10,405 10,410 -0,29 10,465 10,350 257.173
29/12/2016 10,270 10,440 1,46 10,440 10,265 441.278
28/12/2016 10,365 10,290 -0,72 10,415 10,275 251.763
27/12/2016 10,220 10,365 0,93 10,440 10,220 375.302
23/12/2016 10,240 10,270 0,20 10,355 10,205 408.508
22/12/2016 10,300 10,250 -1,63 10,390 10,250 277.469
21/12/2016 10,330 10,420 1,02 10,420 10,275 459.890
20/12/2016 10,345 10,315 -0,24 10,430 10,170 776.467
19/12/2016 10,300 10,340 0,15 10,415 10,280 604.837

Mas noticias

publicidad