publicidad
25 de Mayo, 20:35 pm

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

INDRA A (IDR)INDRA A (IDR)

0,131,20 %
10,54

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/05/2013 10,410 10,535 1,20 10,580 10,295 442.345
23/05/2013 10,235 10,410 -1,33 10,515 10,220 581.481
22/05/2013 10,495 10,550 0,91 10,565 10,335 403.142
21/05/2013 10,575 10,455 -1,37 10,640 10,305 348.579
20/05/2013 10,625 10,600 -0,66 10,765 10,485 261.278
17/05/2013 10,660 10,670 -0,74 10,795 10,585 410.064
16/05/2013 10,760 10,750 0,05 10,790 10,600 390.815
15/05/2013 10,470 10,745 2,14 10,820 10,470 397.894
14/05/2013 10,525 10,520 0,48 10,580 10,400 453.882
13/05/2013 10,625 10,470 -1,04 10,650 10,340 366.999
10/05/2013 10,700 10,580 0,19 10,820 10,480 755.251
09/05/2013 10,490 10,560 0,43 10,600 10,300 369.887
08/05/2013 10,190 10,515 3,85 10,540 10,065 590.214
07/05/2013 10,260 10,125 -0,93 10,370 10,085 459.092
06/05/2013 10,170 10,220 0,89 10,225 10,120 266.806
03/05/2013 10,090 10,130 0,10 10,265 10,030 636.142
02/05/2013 10,115 10,120 -0,88 10,330 10,000 387.229
30/04/2013 10,285 10,210 -0,73 10,340 10,095 416.895
29/04/2013 10,115 10,285 2,08 10,300 10,115 378.921
26/04/2013 10,270 10,075 -1,66 10,270 10,010 684.070
25/04/2013 9,886 10,245 3,93 10,320 9,786 483.262
24/04/2013 9,552 9,858 1,99 9,900 9,552 318.745
23/04/2013 9,591 9,666 1,03 9,671 9,531 354.016
22/04/2013 9,417 9,567 3,04 9,620 9,350 455.906
19/04/2013 9,219 9,285 1,02 9,340 9,136 675.085
18/04/2013 9,236 9,191 -0,21 9,382 9,074 521.486
17/04/2013 9,503 9,210 -2,98 9,626 9,180 656.304
16/04/2013 9,602 9,493 -1,05 9,695 9,461 354.415
15/04/2013 9,720 9,594 -1,30 9,810 9,539 650.277
12/04/2013 9,700 9,720 0,13 9,740 9,639 380.562
11/04/2013 9,587 9,707 0,59 9,770 9,572 849.458
10/04/2013 9,300 9,650 3,33 9,815 9,300 459.697
09/04/2013 9,359 9,339 1,47 9,425 9,279 547.521
08/04/2013 9,276 9,204 -1,57 9,412 9,200 580.005
05/04/2013 9,452 9,351 -0,73 9,478 9,250 635.656
04/04/2013 9,346 9,420 2,06 9,486 9,279 513.015
03/04/2013 9,214 9,230 -1,28 9,363 9,171 512.608
02/04/2013 9,335 9,350 0,54 9,460 9,275 740.910
28/03/2013 9,150 9,300 0,98 9,371 9,090 352.309
27/03/2013 9,590 9,210 -2,92 9,590 9,200 1.055.102
26/03/2013 9,510 9,487 -0,25 9,540 9,311 646.529
25/03/2013 9,648 9,511 -1,54 9,759 9,501 582.627
22/03/2013 9,660 9,660 0,10 9,736 9,540 534.281
21/03/2013 9,690 9,650 -0,82 9,820 9,511 488.185
20/03/2013 9,698 9,730 1,14 9,821 9,600 668.323
19/03/2013 9,720 9,620 -1,51 9,827 9,580 884.922
18/03/2013 9,660 9,767 -0,55 9,830 9,521 490.120
15/03/2013 9,462 9,821 3,30 9,937 9,462 2.930.208
14/03/2013 9,450 9,507 2,23 9,550 9,383 1.011.701
13/03/2013 9,320 9,300 -0,15 9,410 9,231 690.788
12/03/2013 9,537 9,314 -2,79 9,647 9,219 822.129
11/03/2013 9,540 9,581 0,88 9,650 9,402 602.504
08/03/2013 9,163 9,497 4,25 9,558 9,163 854.383
07/03/2013 9,360 9,110 -3,09 9,368 9,110 791.256
06/03/2013 9,262 9,400 1,44 9,460 9,249 703.858
05/03/2013 9,000 9,267 3,74 9,290 8,992 1.504.932
04/03/2013 9,154 8,933 -3,32 9,280 8,910 1.124.736
01/03/2013 9,200 9,240 -3,46 9,350 8,950 2.191.844
28/02/2013 9,700 9,571 -2,31 9,850 9,510 809.061
27/02/2013 9,320 9,797 4,96 9,809 9,320 579.619
26/02/2013 9,300 9,334 -1,95 9,442 9,250 823.446
25/02/2013 9,444 9,520 0,90 9,670 9,300 1.336.756
22/02/2013 9,016 9,435 4,72 9,499 9,016 673.643
21/02/2013 9,217 9,010 -2,59 9,217 9,000 646.177
20/02/2013 9,390 9,250 -1,33 9,472 9,244 421.122
19/02/2013 9,252 9,375 1,37 9,385 9,127 722.623
18/02/2013 9,205 9,248 0,95 9,259 9,135 561.726
15/02/2013 9,000 9,161 1,17 9,187 8,993 564.569
14/02/2013 9,070 9,055 -1,50 9,104 8,950 1.313.513
13/02/2013 9,081 9,193 1,61 9,249 9,032 1.229.379
12/02/2013 8,967 9,047 0,44 9,100 8,964 752.422
11/02/2013 8,989 9,007 0,18 9,070 8,964 787.104
08/02/2013 9,260 8,991 -2,80 9,260 8,900 1.678.100
07/02/2013 9,149 9,250 1,17 9,400 9,062 1.092.313
06/02/2013 8,987 9,143 1,35 9,200 8,825 1.077.078
05/02/2013 8,906 9,021 0,57 9,180 8,822 1.270.908
04/02/2013 9,471 8,970 -5,25 9,586 8,940 1.637.475
01/02/2013 9,460 9,467 -1,68 9,502 9,319 3.144.492
31/01/2013 10,100 9,629 -4,66 10,155 9,571 864.925
30/01/2013 10,360 10,100 -1,85 10,440 9,966 617.722
29/01/2013 10,010 10,290 2,39 10,365 10,010 841.743
28/01/2013 9,890 10,050 1,62 10,060 9,860 793.411
25/01/2013 9,818 9,890 1,33 9,920 9,750 665.338
24/01/2013 10,010 9,760 -2,98 10,065 9,760 970.724
23/01/2013 10,140 10,060 -0,10 10,140 9,924 649.968
22/01/2013 10,130 10,070 -0,40 10,150 9,997 382.719
21/01/2013 9,885 10,110 2,64 10,120 9,760 579.327
18/01/2013 9,861 9,850 -0,34 9,987 9,660 858.000
17/01/2013 9,780 9,884 1,09 10,070 9,739 478.751
16/01/2013 9,950 9,777 -2,21 10,080 9,775 381.866
15/01/2013 10,100 9,998 -1,11 10,160 9,950 413.369
14/01/2013 10,500 10,110 -2,22 10,500 10,110 431.556
11/01/2013 10,370 10,340 -0,14 10,445 10,290 490.492
10/01/2013 10,390 10,355 0,49 10,390 10,220 372.479
09/01/2013 10,410 10,305 -1,39 10,460 10,170 483.900
08/01/2013 10,775 10,450 -3,64 10,785 10,450 919.187
07/01/2013 10,515 10,845 3,09 10,850 10,510 258.947
04/01/2013 10,510 10,520 0,38 10,545 10,435 184.072
03/01/2013 10,450 10,480 0,29 10,560 10,385 357.508
02/01/2013 10,310 10,450 4,29 10,495 10,160 608.149
31/12/2012 9,960 10,020 -2,24 10,320 9,960 288.578
28/12/2012 10,495 10,250 -2,15 10,575 10,085 497.253
27/12/2012 10,460 10,475 -2,42 10,655 10,390 703.024
24/12/2012 10,330 10,735 3,22 10,735 10,250 236.976
21/12/2012 10,050 10,400 3,07 10,640 9,920 1.544.925
20/12/2012 9,950 10,090 0,90 10,175 9,810 438.344
19/12/2012 9,841 10,000 2,03 10,030 9,841 750.187
18/12/2012 9,450 9,801 4,25 9,901 9,400 1.094.483
17/12/2012 9,363 9,401 0,75 9,480 9,290 290.920
14/12/2012 9,390 9,331 -0,85 9,480 9,257 351.053
13/12/2012 9,250 9,411 2,95 9,450 9,142 469.354
12/12/2012 8,920 9,141 1,57 9,180 8,915 669.205
11/12/2012 9,030 9,000 0,00 9,040 8,948 571.544
10/12/2012 9,005 9,000 -1,42 9,096 8,862 395.085
07/12/2012 9,270 9,130 -1,72 9,460 9,000 336.244
06/12/2012 9,415 9,290 -1,15 9,435 9,223 192.527
05/12/2012 9,356 9,398 0,59 9,470 9,130 669.547
04/12/2012 9,037 9,343 3,90 9,440 9,035 765.559
03/12/2012 9,080 8,992 -0,23 9,080 8,970 262.397
30/11/2012 9,245 9,013 -2,05 9,250 9,013 477.317
29/11/2012 9,084 9,202 1,74 9,202 9,051 510.924
28/11/2012 8,954 9,045 0,41 9,070 8,850 538.166
27/11/2012 8,800 9,008 3,27 9,008 8,800 447.905
26/11/2012 9,027 8,723 -1,71 9,140 8,690 634.654
23/11/2012 8,935 8,875 -1,33 9,075 8,875 408.532
22/11/2012 9,290 8,995 -2,97 9,318 8,787 436.347
21/11/2012 9,280 9,270 0,16 9,300 9,230 306.146
20/11/2012 9,300 9,255 -0,27 9,400 9,130 361.150
19/11/2012 9,010 9,280 3,21 9,360 8,990 601.570
16/11/2012 8,720 8,991 3,34 9,050 8,701 789.199
15/11/2012 8,568 8,700 0,58 8,749 8,568 311.644
14/11/2012 8,700 8,650 0,70 8,700 8,601 259.033
13/11/2012 8,710 8,590 0,14 8,734 8,590 348.419
12/11/2012 8,614 8,578 -0,83 8,791 8,571 242.649
09/11/2012 8,561 8,650 0,78 8,719 8,409 270.798
08/11/2012 8,755 8,583 -1,53 8,773 8,540 642.541
07/11/2012 8,860 8,716 -0,94 8,910 8,650 313.613
06/11/2012 8,785 8,799 0,45 8,899 8,760 212.412
05/11/2012 8,800 8,760 -1,02 8,829 8,750 211.039
02/11/2012 8,855 8,850 -0,20 8,910 8,750 180.341
01/11/2012 8,870 8,868 0,77 8,940 8,771 161.490
31/10/2012 8,853 8,800 -1,12 8,890 8,754 443.883
30/10/2012 8,828 8,900 1,25 8,959 8,807 81.925
29/10/2012 8,705 8,790 0,42 8,800 8,674 176.166
26/10/2012 8,650 8,753 0,38 8,897 8,611 374.544
25/10/2012 8,835 8,720 -0,93 8,979 8,644 885.988
24/10/2012 8,640 8,802 2,05 9,094 8,636 448.036
23/10/2012 8,679 8,625 -0,98 8,880 8,582 235.103
22/10/2012 8,581 8,710 0,23 9,000 8,550 855.943
19/10/2012 8,821 8,690 -2,08 8,860 8,681 633.847
18/10/2012 8,800 8,875 2,01 8,880 8,631 635.496
17/10/2012 8,375 8,700 5,07 8,863 8,353 990.405
16/10/2012 8,000 8,280 3,84 8,380 8,000 653.639
15/10/2012 8,160 7,974 0,16 8,160 7,895 288.551
12/10/2012 7,760 7,961 2,06 8,050 7,739 367.017
11/10/2012 7,775 7,800 0,00 7,841 7,750 557.873
10/10/2012 7,760 7,800 -0,01 7,879 7,760 401.338
09/10/2012 7,735 7,801 0,66 7,820 7,709 182.853
08/10/2012 7,770 7,750 0,89 7,786 7,720 405.035
05/10/2012 7,700 7,682 0,55 7,755 7,649 519.500
04/10/2012 7,670 7,640 -0,08 7,750 7,530 337.951
03/10/2012 7,625 7,646 -0,70 7,800 7,510 350.982
02/10/2012 7,655 7,700 -0,48 7,780 7,629 212.786
01/10/2012 7,690 7,737 2,61 7,770 7,563 378.213
28/09/2012 7,870 7,540 -2,71 7,880 7,450 578.018
27/09/2012 7,699 7,750 1,99 7,780 7,630 277.021
26/09/2012 7,999 7,599 -5,18 7,999 7,599 868.175
25/09/2012 8,037 8,014 -0,02 8,040 7,956 365.960
24/09/2012 8,083 8,016 0,30 8,100 7,950 361.644
21/09/2012 8,001 7,992 -0,14 8,048 7,928 540.008
20/09/2012 8,049 8,003 -0,41 8,148 7,955 389.385
19/09/2012 7,936 8,036 1,40 8,069 7,936 422.722
18/09/2012 7,990 7,925 -0,81 8,045 7,911 321.455
17/09/2012 8,150 7,990 -1,90 8,208 7,901 574.978
14/09/2012 8,300 8,145 0,18 8,338 8,145 544.933
13/09/2012 8,139 8,130 -0,54 8,195 8,020 390.762
12/09/2012 8,060 8,174 2,05 8,280 8,008 749.131
11/09/2012 7,770 8,010 2,55 8,060 7,736 453.614
10/09/2012 7,986 7,811 -2,04 8,050 7,775 642.152
07/09/2012 8,034 7,974 0,05 8,070 7,881 1.048.425
06/09/2012 7,897 7,970 3,24 7,970 7,662 760.426
05/09/2012 7,665 7,720 0,65 7,750 7,600 340.528
04/09/2012 7,723 7,670 0,26 7,740 7,565 273.249
03/09/2012 7,634 7,650 0,35 7,720 7,590 128.143
31/08/2012 7,590 7,623 0,11 7,674 7,568 436.842
30/08/2012 7,667 7,615 -1,26 7,750 7,550 300.807
29/08/2012 7,850 7,712 -1,38 7,909 7,655 167.288
28/08/2012 7,895 7,820 -0,38 8,000 7,760 228.502
27/08/2012 7,768 7,850 1,95 7,895 7,768 151.382
24/08/2012 7,767 7,700 -1,28 7,835 7,661 119.597
23/08/2012 7,906 7,800 -0,48 7,906 7,705 229.695
22/08/2012 8,061 7,838 -2,87 8,065 7,720 460.214
21/08/2012 8,250 8,070 -2,18 8,420 8,060 707.829
20/08/2012 8,287 8,250 0,36 8,470 8,150 1.075.835
17/08/2012 8,087 8,220 3,62 8,281 8,001 1.178.617
16/08/2012 7,458 7,933 6,35 8,000 7,438 1.466.417
15/08/2012 7,421 7,459 0,39 7,462 7,420 116.482
14/08/2012 7,560 7,430 -0,30 7,560 7,362 259.339
13/08/2012 7,530 7,452 -0,84 7,572 7,411 481.041
10/08/2012 7,310 7,515 2,66 7,590 7,227 543.268
09/08/2012 7,390 7,320 -0,58 7,435 7,120 372.819
08/08/2012 7,260 7,363 1,35 7,380 7,212 817.029
07/08/2012 7,295 7,265 -0,03 7,389 7,242 469.705
06/08/2012 7,080 7,267 3,08 7,370 7,050 704.223
03/08/2012 6,850 7,050 2,84 7,084 6,810 462.517
02/08/2012 7,160 6,855 -5,32 7,220 6,790 1.416.986
01/08/2012 7,210 7,240 0,37 7,390 7,180 461.674
31/07/2012 7,300 7,213 -1,46 7,430 7,127 687.285
30/07/2012 7,450 7,320 -1,61 7,480 7,154 568.239
27/07/2012 7,286 7,440 2,11 7,440 6,923 1.776.610
26/07/2012 7,070 7,286 2,62 7,365 7,070 672.338
25/07/2012 6,965 7,100 2,16 7,180 6,965 831.585
24/07/2012 6,758 6,950 4,51 7,115 6,751 1.227.325
23/07/2012 6,395 6,650 2,29 6,788 6,126 1.353.283
20/07/2012 6,810 6,501 -5,09 6,931 6,407 1.381.817
19/07/2012 6,800 6,850 0,87 6,989 6,751 1.553.286
18/07/2012 6,505 6,791 5,58 6,850 6,490 1.547.900
17/07/2012 6,302 6,432 1,95 6,528 6,302 961.050
16/07/2012 6,245 6,309 1,35 6,435 6,214 1.248.651
13/07/2012 6,133 6,225 2,00 6,319 6,101 773.778
12/07/2012 6,420 6,103 -4,42 6,420 6,080 1.352.145
11/07/2012 6,286 6,385 1,46 6,425 6,286 996.995
10/07/2012 6,292 6,293 -0,74 6,459 6,224 1.145.976
09/07/2012 6,350 6,340 -0,31 6,463 6,242 1.514.616
06/07/2012 6,761 6,360 -6,85 6,832 6,351 2.146.424
05/07/2012 6,900 6,828 -1,30 6,993 6,750 1.326.862
04/07/2012 6,730 6,918 4,05 6,955 6,680 1.994.567
03/07/2012 6,737 6,649 0,27 6,759 6,560 1.704.646
02/07/2012 6,704 6,631 -0,23 6,758 6,538 1.650.034
29/06/2012 6,520 6,646 4,99 6,682 6,410 1.575.708
28/06/2012 6,185 6,331 2,03 6,331 6,081 1.631.657
27/06/2012 6,623 6,205 1,62 6,623 6,018 1.331.943
26/06/2012 6,267 6,106 -3,54 6,369 6,088 1.101.826
25/06/2012 6,514 6,330 -2,47 6,547 6,305 824.611
22/06/2012 6,253 6,490 2,20 6,625 6,237 1.002.737
21/06/2012 6,422 6,351 -1,69 6,559 6,287 1.011.622
20/06/2012 6,204 6,459 3,93 6,508 6,187 1.221.831
19/06/2012 6,115 6,215 2,19 6,356 6,095 1.694.630
18/06/2012 6,472 6,082 -4,47 6,481 6,078 1.144.727
15/06/2012 6,238 6,367 2,89 6,437 6,169 2.606.133
14/06/2012 6,151 6,188 0,22 6,221 6,058 1.122.586
13/06/2012 6,409 6,175 -3,73 6,468 6,126 2.066.048
12/06/2012 6,450 6,414 -1,37 6,540 6,352 962.278
11/06/2012 6,759 6,503 -1,81 6,955 6,487 1.176.816
08/06/2012 6,566 6,623 -0,71 6,668 6,469 1.086.517
07/06/2012 6,807 6,670 -1,17 6,807 6,623 1.341.890
06/06/2012 6,704 6,749 2,41 6,868 6,623 1.585.257
05/06/2012 6,448 6,590 1,65 6,629 6,448 935.939
04/06/2012 6,384 6,483 0,48 6,607 6,369 1.763.532
01/06/2012 6,605 6,452 -1,90 6,710 6,397 2.492.160
31/05/2012 6,986 6,577 -5,83 7,010 6,577 9.552.352
30/05/2012 6,932 6,985 -0,88 7,084 6,881 1.301.069
29/05/2012 7,172 7,046 -0,70 7,185 6,959 1.484.664
28/05/2012 6,890 7,096 3,10 7,143 6,890 728.241
publicidad