_
_

Indra Sistemas

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
12-07-2024 19,240 0,9973 -- -- 0,1900 8.017.933,6
11-07-2024 19,050 0,6339 19,120 18,760 0,1200 6.415.906,9
10-07-2024 18,930 1,8289 18,930 18,520 0,3400 9.047.215,5
09-07-2024 18,590 -1,2745 18,840 18,540 -0,2400 8.904.374,1
08-07-2024 19,080 -0,6250 19,190 18,930 -0,1200 9.330.431,6
05-07-2024 19,200 0,2610 19,400 19,130 0,0500 5.484.536,5
04-07-2024 19,150 1,0554 19,310 18,980 0,2000 5.580.337,9
03-07-2024 18,950 -0,2106 19,120 18,790 -0,0400 8.118.808,7
02-07-2024 18,990 -2,3148 19,480 18,720 -0,4500 8.546.229,3
01-07-2024 19,440 0,6732 19,550 19,260 0,1300 7.394.670,3
28-06-2024 19,310 -0,1551 19,480 19,230 -0,0300 8.646.695,0
27-06-2024 19,340 -2,6183 19,950 19,240 -0,5200 9.229.326,0
26-06-2024 19,860 -0,6006 20,220 19,800 -0,1200 6.372.286,0
25-06-2024 19,980 -1,6732 20,260 19,360 -0,3400 15.106.864,3
24-06-2024 20,320 -2,1194 20,740 20,140 -0,4400 11.676.795,8
21-06-2024 20,760 -0,3838 20,880 20,540 -0,0800 15.930.035,1
20-06-2024 20,840 1,0669 20,920 20,540 0,2200 6.434.086,0
19-06-2024 20,620 1,4763 20,760 20,420 0,3000 6.957.450,9
18-06-2024 20,320 0,5940 20,420 20,140 0,1200 6.360.673,6
17-06-2024 20,200 0,0991 20,360 19,820 0,0200 8.576.486,1
14-06-2024 20,180 -1,4648 20,600 19,970 -0,3000 11.447.264,2
13-06-2024 20,480 -1,9157 21,080 20,420 -0,4000 7.273.496,7
12-06-2024 20,880 -0,2865 21,140 20,800 -0,0600 5.828.496,9
11-06-2024 20,940 -2,6951 21,540 20,820 -0,5800 7.978.921,7
10-06-2024 21,520 -0,1855 21,660 21,380 -0,0400 5.163.678,3
07-06-2024 21,560 -0,9191 21,820 21,360 -0,2000 7.994.925,1
06-06-2024 21,760 1,1152 22,040 21,700 0,2400 10.469.770,8
05-06-2024 21,520 0,6548 21,620 21,200 0,1400 6.869.134,4
04-06-2024 21,380 -1,0185 21,600 21,100 -0,2200 8.070.444,4
03-06-2024 21,600 2,3696 21,620 21,260 0,5000 8.814.719,5
31-05-2024 21,100 -0,6591 21,340 20,760 -0,1400 31.590.698,9
30-05-2024 21,240 2,4108 21,280 20,600 0,5000 10.889.211,7
29-05-2024 20,740 1,8664 20,760 20,340 0,3800 8.968.980,4
28-05-2024 20,360 -1,8322 20,840 20,320 -0,3800 8.049.555,1
27-05-2024 20,740 -0,2884 20,900 20,540 -0,0600 5.383.448,1
24-05-2024 20,800 -0,2876 20,800 20,640 -0,0600 4.883.679,5
23-05-2024 20,860 0,5785 20,860 20,520 0,1200 6.805.053,0
22-05-2024 20,740 1,1707 20,760 20,440 0,2400 9.084.319,7
21-05-2024 20,500 -0,3887 20,800 20,380 -0,0800 8.635.291,3
20-05-2024 20,580 0,7835 20,680 20,300 0,1600 7.727.841,3
17-05-2024 20,420 1,0891 20,420 20,000 0,2200 9.586.355,6
16-05-2024 20,200 0,3976 20,400 20,160 0,0800 7.529.705,6
15-05-2024 20,120 0,6000 20,200 19,950 0,1200 8.020.035,1
14-05-2024 20,000 0,7556 20,060 19,810 0,1500 8.381.570,3
13-05-2024 19,850 -0,0503 19,960 19,660 -0,0100 8.241.834,0