|
 INDRA SISTEMAS -A - [Ticker: IDR.MC] |     | | Last Trade | 9.32 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.03 (+1.00%) | Open | 9.45 | | High | 9.53 | Low | 9.30 | | Volume | 1,230,337 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 9.29 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | IDR.MC quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-23 | 315,800 | 11.89 | 11.90 | 11.74 | 11.75 | 00:00:00 | | 2004-11-24 | 463,700 | 11.82 | 11.87 | 11.76 | 11.80 | 00:00:00 | | 2004-11-25 | 952,300 | 11.89 | 11.95 | 11.82 | 11.88 | 00:00:00 | | 2004-11-26 | 974,800 | 11.90 | 12.00 | 11.88 | 11.97 | 00:00:00 | | 2004-11-29 | 473,600 | 12.01 | 12.05 | 11.91 | 11.97 | 00:00:00 | | 2004-11-30 | 500,900 | 11.92 | 11.97 | 11.79 | 11.81 | 00:00:00 | | 2004-12-01 | 475,500 | 11.89 | 11.91 | 11.79 | 11.91 | 00:00:00 | | 2004-12-02 | 1,513,000 | 11.98 | 12.27 | 11.89 | 12.25 | 00:00:00 | | 2004-12-03 | 1,222,800 | 12.29 | 12.44 | 12.11 | 12.23 | 00:00:00 | | 2004-12-06 | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 00:00:00 | | 2004-12-07 | 1,062,500 | 12.11 | 12.25 | 12.07 | 12.17 | 00:00:00 | | 2004-12-08 | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 00:00:00 | | 2004-12-09 | 1,255,000 | 12.30 | 12.30 | 12.07 | 12.10 | 00:00:00 | | 2004-12-10 | 1,109,100 | 12.15 | 12.28 | 12.06 | 12.28 | 00:00:00 | | 2004-12-13 | 445,200 | 12.21 | 12.38 | 12.20 | 12.31 | 00:00:00 | | 2004-12-14 | 609,300 | 12.40 | 12.45 | 12.25 | 12.45 | 00:00:00 | | 2004-12-15 | 821,900 | 12.46 | 12.69 | 12.45 | 12.58 | 00:00:00 | | 2004-12-16 | 707,100 | 12.57 | 12.69 | 12.43 | 12.45 | 00:00:00 | | 2004-12-17 | 927,900 | 12.45 | 12.50 | 12.37 | 12.43 | 00:00:00 | | 2004-12-20 | 748,500 | 12.33 | 12.74 | 12.33 | 12.61 | 00:00:00 | | 2004-12-21 | 760,200 | 12.61 | 12.74 | 12.57 | 12.71 | 00:00:00 | | 2004-12-22 | 793,900 | 12.74 | 12.88 | 12.67 | 12.79 | 00:00:00 | | 2004-12-23 | 533,200 | 12.70 | 12.83 | 12.60 | 12.68 | 00:00:00 | | 2004-12-24 | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 00:00:00 | | 2004-12-27 | 401,200 | 12.62 | 12.67 | 12.56 | 12.64 | 00:00:00 | | 2004-12-28 | 193,600 | 12.61 | 12.67 | 12.61 | 12.66 | 00:00:00 | | 2004-12-29 | 313,900 | 12.64 | 12.66 | 12.56 | 12.65 | 00:00:00 | | 2004-12-30 | 392,200 | 12.60 | 12.69 | 12.53 | 12.57 | 00:00:00 | | 2004-12-31 | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 00:00:00 | | 2005-01-03 | 318,000 | 12.57 | 12.72 | 12.57 | 12.71 | 00:00:00 | | 2005-01-04 | 831,000 | 12.75 | 12.79 | 12.57 | 12.73 | 00:00:00 | | 2005-01-05 | 485,400 | 12.63 | 12.68 | 12.58 | 12.60 | 00:00:00 | | 2005-01-06 | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 00:00:00 | | 2005-01-07 | 1,058,100 | 12.66 | 12.66 | 12.46 | 12.50 | 00:00:00 | | 2005-01-10 | 614,900 | 12.49 | 12.54 | 12.31 | 12.40 | 00:00:00 | | 2005-01-11 | 3,695,900 | 12.40 | 12.43 | 12.28 | 12.32 | 00:00:00 | | 2005-01-12 | 908,100 | 12.32 | 12.36 | 12.07 | 12.17 | 00:00:00 | | 2005-01-13 | 4,130,000 | 12.28 | 12.60 | 12.28 | 12.50 | 00:00:00 | | 2005-01-14 | 1,305,900 | 12.53 | 12.95 | 12.40 | 12.88 | 00:00:00 | | 2005-01-17 | 796,100 | 12.89 | 12.90 | 12.59 | 12.88 | 00:00:00 | | 2005-01-18 | 558,300 | 12.81 | 12.90 | 12.80 | 12.89 | 00:00:00 | | 2005-01-19 | 1,106,400 | 12.95 | 13.16 | 12.90 | 12.95 | 00:00:00 | | 2005-01-20 | 614,000 | 12.93 | 12.97 | 12.84 | 12.86 | 00:00:00 | | 2005-01-21 | 817,100 | 12.80 | 12.90 | 12.73 | 12.86 | 00:00:00 | | 2005-01-24 | 917,100 | 12.74 | 13.02 | 12.66 | 12.98 | 00:00:00 | | 2005-01-25 | 1,074,700 | 13.02 | 13.12 | 12.96 | 13.01 | 00:00:00 | | 2005-01-26 | 566,700 | 13.04 | 13.08 | 12.85 | 13.04 | 00:00:00 | | 2005-01-27 | 1,261,600 | 12.98 | 13.08 | 12.85 | 13.01 | 00:00:00 | | 2005-01-28 | 791,700 | 12.96 | 13.08 | 12.95 | 13.06 | 00:00:00 | | 2005-01-31 | 2,079,700 | 13.25 | 13.38 | 13.09 | 13.13 | 00:00:00 | | 2005-02-01 | 1,147,400 | 13.14 | 13.20 | 13.10 | 13.13 | 00:00:00 | | 2005-02-02 | 4,122,100 | 13.20 | 13.28 | 13.15 | 13.23 | 00:00:00 | | 2005-02-03 | 788,500 | 13.27 | 13.28 | 13.13 | 13.20 | 00:00:00 | | 2005-02-04 | 780,700 | 13.24 | 13.30 | 13.20 | 13.30 | 00:00:00 | | 2005-02-07 | 804,200 | 13.45 | 13.47 | 13.36 | 13.37 | 00:00:00 | | 2005-02-08 | 1,706,800 | 13.44 | 13.50 | 13.38 | 13.47 | 00:00:00 | | 2005-02-09 | 18,056,700 | 13.50 | 13.54 | 13.42 | 13.48 | 00:00:00 | | 2005-02-10 | 4,836,600 | 13.52 | 13.69 | 13.49 | 13.68 | 00:00:00 | | 2005-02-11 | 804,200 | 13.78 | 13.78 | 13.72 | 13.78 | 00:00:00 | | 2005-02-14 | 2,632,500 | 13.90 | 14.00 | 13.85 | 13.98 | 00:00:00 | | 2005-02-15 | 890,900 | 13.69 | 13.75 | 13.40 | 13.72 | 00:00:00 | | 2005-02-16 | 16,890,600 | 13.73 | 13.73 | 13.50 | 13.56 | 00:00:00 | | 2005-02-17 | 6,341,900 | 13.55 | 13.59 | 13.28 | 13.35 | 00:00:00 | | 2005-02-18 | 1,094,800 | 13.39 | 13.39 | 13.26 | 13.30 | 00:00:00 | | 2005-02-21 | 2,250,300 | 13.39 | 13.42 | 13.28 | 13.34 | 00:00:00 | | 2005-02-22 | 1,319,700 | 13.44 | 13.44 | 13.07 | 13.22 | 00:00:00 | | 2005-02-23 | 675,100 | 13.15 | 13.28 | 13.05 | 13.20 | 00:00:00 | | 2005-02-24 | 684,600 | 13.29 | 13.43 | 13.28 | 13.39 | 00:00:00 | | 2005-02-25 | 1,356,400 | 13.42 | 13.47 | 13.07 | 13.12 | 00:00:00 | | 2005-02-28 | 744,600 | 13.30 | 13.30 | 13.00 | 13.07 | 00:00:00 | | 2005-03-01 | 1,223,500 | 13.13 | 13.48 | 13.05 | 13.37 | 00:00:00 | | 2005-03-02 | 951,900 | 13.41 | 13.48 | 13.27 | 13.30 | 00:00:00 | | 2005-03-03 | 706,700 | 13.23 | 13.46 | 13.20 | 13.32 | 00:00:00 | | 2005-03-04 | 528,200 | 13.19 | 13.47 | 13.19 | 13.47 | 00:00:00 | | 2005-03-07 | 538,500 | 13.50 | 13.52 | 13.40 | 13.47 | 00:00:00 | | 2005-03-08 | 707,000 | 13.47 | 13.50 | 13.36 | 13.37 | 00:00:00 | | 2005-03-09 | 3,905,400 | 13.36 | 13.45 | 13.32 | 13.40 | 00:00:00 | | 2005-03-10 | 703,700 | 13.30 | 13.39 | 13.10 | 13.11 | 00:00:00 | | 2005-03-11 | 331,200 | 13.20 | 13.27 | 13.19 | 13.21 | 00:00:00 | | 2005-03-14 | 472,100 | 13.20 | 13.24 | 13.13 | 13.18 | 00:00:00 | | 2005-03-15 | 647,100 | 13.20 | 13.38 | 13.15 | 13.36 | 00:00:00 | | 2005-03-16 | 1,652,200 | 13.35 | 13.39 | 13.25 | 13.35 | 00:00:00 | | 2005-03-17 | 599,700 | 13.26 | 13.37 | 13.22 | 13.36 | 00:00:00 | | 2005-03-18 | 462,000 | 13.35 | 13.40 | 13.28 | 13.36 | 00:00:00 | | 2005-03-21 | 1,455,500 | 13.39 | 13.63 | 13.32 | 13.55 | 00:00:00 | | 2005-03-22 | 669,900 | 13.55 | 13.63 | 13.46 | 13.63 | 00:00:00 | | 2005-03-23 | 896,500 | 13.48 | 13.70 | 13.48 | 13.68 | 00:00:00 | | 2005-03-24 | 563,600 | 13.70 | 13.81 | 13.66 | 13.78 | 00:00:00 | | 2005-03-25 | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 00:00:00 | | 2005-03-28 | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 00:00:00 | | 2005-03-29 | 1,162,900 | 13.85 | 13.99 | 13.82 | 13.93 | 00:00:00 | | 2005-03-30 | 639,900 | 13.88 | 13.94 | 13.71 | 13.88 | 00:00:00 | | 2005-03-31 | 643,100 | 13.91 | 13.94 | 13.80 | 13.84 | 00:00:00 | | 2005-04-01 | 829,800 | 13.84 | 13.98 | 13.84 | 13.92 | 00:00:00 | | 2005-04-04 | 1,080,000 | 13.89 | 13.92 | 13.81 | 13.91 | 00:00:00 | | 2005-04-05 | 1,080,100 | 13.88 | 13.94 | 13.88 | 13.93 | 00:00:00 | | 2005-04-06 | 1,032,600 | 13.91 | 14.17 | 13.91 | 14.09 | 00:00:00 | | 2005-04-07 | 755,000 | 14.10 | 14.14 | 14.00 | 14.12 | 00:00:00 | | 2005-04-08 | 1,111,200 | 14.10 | 14.16 | 14.08 | 14.10 | 00:00:00 | | 2005-04-11 | 627,500 | 14.10 | 14.11 | 14.01 | 14.07 | 00:00:00 | | 2005-04-12 | 883,500 | 14.10 | 14.16 | 14.04 | 14.15 | 00:00:00 | | 2005-04-13 | 774,500 | 14.15 | 14.18 | 14.13 | 14.15 | 00:00:00 | | 2005-04-14 | 1,842,500 | 14.01 | 14.16 | 14.01 | 14.13 | 00:00:00 | | 2005-04-15 | 2,304,600 | 14.01 | 14.04 | 13.98 | 14.00 | 00:00:00 | | 2005-04-18 | 1,694,000 | 13.86 | 14.05 | 13.30 | 13.99 | 00:00:00 | | 2005-04-19 | 1,611,300 | 14.01 | 14.03 | 13.76 | 13.80 | 00:00:00 | | 2005-04-20 | 1,098,400 | 13.81 | 13.92 | 13.74 | 13.83 | 00:00:00 | | 2005-04-21 | 7,604,400 | 13.76 | 13.86 | 13.76 | 13.79 | 00:00:00 | | 2005-04-22 | 793,200 | 13.86 | 13.97 | 13.83 | 13.90 | 00:00:00 | | 2005-04-25 | 1,144,800 | 13.89 | 13.93 | 13.86 | 13.90 | 00:00:00 | | 2005-04-26 | 1,084,500 | 13.90 | 13.90 | 13.86 | 13.86 | 00:00:00 | | 2005-04-27 | 915,500 | 13.80 | 13.86 | 13.74 | 13.78 | 00:00:00 | | 2005-04-28 | 855,700 | 13.75 | 13.80 | 13.41 | 13.45 | 00:00:00 | | 2005-04-29 | 1,389,800 | 13.45 | 13.55 | 13.37 | 13.38 | 00:00:00 | | 2005-05-02 | 353,800 | 13.41 | 13.57 | 13.41 | 13.50 | 00:00:00 | | 2005-05-03 | 397,000 | 13.46 | 13.60 | 13.45 | 13.49 | 00:00:00 | | 2005-05-04 | 574,400 | 13.46 | 13.52 | 13.41 | 13.51 | 00:00:00 | | 2005-05-05 | 5,561,000 | 13.54 | 13.62 | 13.53 | 13.61 | 00:00:00 | | 2005-05-06 | 403,700 | 13.65 | 13.70 | 13.55 | 13.60 | 00:00:00 | | 2005-05-09 | 782,900 | 13.51 | 13.75 | 13.51 | 13.59 | 00:00:00 | | 2005-05-10 | 960,200 | 13.65 | 13.69 | 13.51 | 13.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
