_
_

Indra Sistemas

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
02-12-2024 16,760 0,6002 -- -- 0,1000 2.688.730,5
29-11-2024 16,660 0,8474 16,680 16,480 0,1400 4.517.808,4
28-11-2024 16,520 0,1212 16,600 16,440 0,0200 4.336.199,2
27-11-2024 16,500 -0,3021 16,630 16,440 -0,0500 5.263.179,8
26-11-2024 16,550 -0,1207 16,630 16,440 -0,0200 4.083.767,2
25-11-2024 16,570 0,3026 16,690 16,510 0,0500 6.023.530,2
22-11-2024 16,520 0,2427 16,730 16,440 0,0400 6.941.260,2
21-11-2024 16,480 -0,0606 16,620 16,330 -0,0100 4.459.446,1
20-11-2024 16,490 -0,0606 16,720 16,420 -0,0100 5.172.866,7
19-11-2024 16,500 0,3649 16,570 16,250 0,0600 7.244.409,7
18-11-2024 16,440 -0,2427 16,630 16,400 -0,0400 4.867.092,0
15-11-2024 16,480 0,4878 16,570 16,210 0,0800 4.408.519,7
14-11-2024 16,400 0,3671 16,450 16,140 0,0600 5.496.273,9
13-11-2024 -- -0,6686 16,500 16,170 -0,1100 --
12-11-2024 16,550 -0,5408 -- -- -0,0900 2.108.298,0
11-11-2024 16,640 0,6654 16,740 16,460 0,1100 5.205.471,6
08-11-2024 16,530 0,6086 16,650 16,400 0,1000 6.470.431,4
07-11-2024 16,430 1,8598 16,550 16,240 0,3000 6.737.482,8
06-11-2024 16,130 0,0000 16,490 16,050 0,0000 6.110.188,7
05-11-2024 16,130 -0,3705 16,330 16,080 -0,0600 5.173.166,8
04-11-2024 16,190 -1,7000 16,610 16,170 -0,2800 6.814.558,7
01-11-2024 16,470 1,6666 16,470 16,090 0,2700 5.584.642,2
31-10-2024 16,200 -2,7027 16,620 16,070 -0,4500 9.599.501,6
30-10-2024 16,650 -0,5970 17,320 16,430 -0,1000 13.989.001,0
29-10-2024 16,750 -0,2382 16,950 16,720 -0,0400 6.360.666,9
28-10-2024 16,790 0,5991 16,910 16,730 0,1000 4.261.661,9
25-10-2024 16,690 -1,8235 16,960 16,660 -0,3100 6.034.998,0
24-10-2024 17,000 0,1767 17,130 16,960 0,0300 3.901.810,2
23-10-2024 16,970 -1,3372 17,260 16,970 -0,2300 5.763.916,6
22-10-2024 17,200 3,7394 17,230 16,560 0,6200 8.157.299,7
21-10-2024 16,580 -1,8934 16,910 16,570 -0,3200 6.078.010,8
18-10-2024 16,900 0,8955 16,960 16,580 0,1500 10.266.246,8
17-10-2024 16,750 -1,9894 17,130 16,720 -0,3400 6.438.146,3
16-10-2024 17,090 -0,2917 17,140 16,970 -0,0500 6.131.390,0
15-10-2024 17,140 -0,2908 17,360 17,120 -0,0500 5.912.611,8
14-10-2024 17,190 0,7620 17,210 16,990 0,1300 5.061.768,7
11-10-2024 17,060 0,3529 17,070 16,810 0,0600 5.716.764,4
10-10-2024 17,000 -1,5063 17,260 16,800 -0,2600 9.067.492,1
09-10-2024 17,260 1,4101 17,350 17,030 0,2400 5.752.339,4
08-10-2024 17,020 -0,2344 17,040 16,780 -0,0400 4.471.436,7
07-10-2024 17,060 -0,6984 17,360 17,000 -0,1200 6.701.187,9
04-10-2024 17,180 2,3837 17,250 16,710 0,4000 7.428.078,3
03-10-2024 16,780 -2,1574 17,150 16,720 -0,3700 8.343.838,6
02-10-2024 17,150 4,0655 -- -- 0,6700 14.565.024,5