22 de Junio, 09:34 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

INDRA A (IDR)INDRA A (IDR)

0,010,09 %
10,69

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
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

Mas noticias

publicidad
publicidad