|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-05-10 | 960,200 | 13.65 | 13.69 | 13.51 | 13.54 | 00:00:00 | | 2005-05-11 | 8,439,600 | 13.57 | 13.84 | 13.57 | 13.70 | 00:00:00 | | 2005-05-12 | 8,422,200 | 13.74 | 14.04 | 13.73 | 14.04 | 00:00:00 | | 2005-05-13 | 1,271,800 | 14.15 | 14.16 | 13.85 | 13.94 | 00:00:00 | | 2005-05-16 | 711,700 | 14.00 | 14.00 | 13.83 | 13.87 | 00:00:00 | | 2005-05-17 | 581,900 | 13.92 | 14.08 | 13.83 | 14.07 | 00:00:00 | | 2005-05-18 | 1,038,600 | 14.10 | 14.35 | 14.10 | 14.35 | 00:00:00 | | 2005-05-19 | 1,197,800 | 14.35 | 14.52 | 14.34 | 14.47 | 00:00:00 | | 2005-05-20 | 525,800 | 14.48 | 14.49 | 14.40 | 14.45 | 00:00:00 | | 2005-05-23 | 439,900 | 14.43 | 14.64 | 14.42 | 14.56 | 00:00:00 | | 2005-05-24 | 878,500 | 14.59 | 14.61 | 14.35 | 14.46 | 00:00:00 | | 2005-05-25 | 755,700 | 14.43 | 14.68 | 14.42 | 14.55 | 00:00:00 | | 2005-05-26 | 626,400 | 14.48 | 14.78 | 14.48 | 14.74 | 00:00:00 | | 2005-05-27 | 573,100 | 14.69 | 14.74 | 14.53 | 14.56 | 00:00:00 | | 2005-05-30 | 343,500 | 14.45 | 14.81 | 14.44 | 14.81 | 00:00:00 | | 2005-05-31 | 1,508,800 | 14.85 | 14.89 | 14.65 | 14.85 | 00:00:00 | | 2005-06-01 | 556,700 | 14.80 | 14.93 | 14.72 | 14.93 | 00:00:00 | | 2005-06-02 | 387,500 | 14.90 | 14.96 | 14.76 | 14.94 | 00:00:00 | | 2005-06-03 | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 00:00:00 | | 2005-06-06 | 476,200 | 14.79 | 14.89 | 14.76 | 14.81 | 00:00:00 | | 2005-06-07 | 1,168,400 | 14.79 | 15.34 | 14.79 | 15.34 | 00:00:00 | | 2005-06-08 | 1,156,900 | 15.25 | 15.30 | 15.04 | 15.10 | 00:00:00 | | 2005-06-09 | 599,900 | 15.06 | 15.30 | 15.03 | 15.24 | 00:00:00 | | 2005-06-10 | 359,200 | 15.25 | 15.37 | 15.22 | 15.30 | 00:00:00 | | 2005-06-13 | 441,400 | 15.31 | 15.40 | 15.25 | 15.39 | 00:00:00 | | 2005-06-14 | 620,800 | 15.33 | 15.49 | 15.33 | 15.45 | 00:00:00 | | 2005-06-15 | 809,300 | 15.40 | 15.48 | 15.39 | 15.40 | 00:00:00 | | 2005-06-16 | 309,500 | 15.40 | 15.55 | 15.38 | 15.54 | 00:00:00 | | 2005-06-17 | 977,200 | 15.60 | 15.70 | 15.50 | 15.63 | 00:00:00 | | 2005-06-20 | 945,300 | 15.60 | 15.75 | 15.52 | 15.60 | 00:00:00 | | 2005-06-21 | 712,000 | 15.60 | 15.65 | 15.49 | 15.65 | 00:00:00 | | 2005-06-22 | 1,067,400 | 15.65 | 15.88 | 15.62 | 15.82 | 00:00:00 | | 2005-06-23 | 910,900 | 15.85 | 16.28 | 15.79 | 16.20 | 00:00:00 | | 2005-06-24 | 904,600 | 15.95 | 16.10 | 15.80 | 16.04 | 00:00:00 | | 2005-06-27 | 907,900 | 15.85 | 16.10 | 15.84 | 16.04 | 00:00:00 | | 2005-06-28 | 648,900 | 16.03 | 16.20 | 16.00 | 16.18 | 00:00:00 | | 2005-06-29 | 1,124,500 | 16.33 | 17.00 | 16.31 | 16.63 | 00:00:00 | | 2005-06-30 | 1,016,900 | 16.58 | 16.60 | 16.25 | 16.37 | 00:00:00 | | 2005-07-01 | 612,800 | 16.37 | 16.80 | 16.30 | 16.75 | 00:00:00 | | 2005-07-04 | 261,800 | 16.79 | 16.80 | 16.53 | 16.73 | 00:00:00 | | 2005-07-05 | 1,019,300 | 16.65 | 16.69 | 16.30 | 16.40 | 00:00:00 | | 2005-07-06 | 1,358,900 | 16.50 | 16.66 | 16.41 | 16.50 | 00:00:00 | | 2005-07-07 | 1,180,300 | 16.37 | 16.53 | 15.90 | 16.27 | 00:00:00 | | 2005-07-08 | 551,100 | 16.37 | 16.51 | 16.35 | 16.45 | 00:00:00 | | 2005-07-11 | 1,508,600 | 16.50 | 16.69 | 16.44 | 16.53 | 00:00:00 | | 2005-07-12 | 2,491,600 | 16.59 | 16.83 | 16.50 | 16.78 | 00:00:00 | | 2005-07-13 | 1,257,000 | 16.72 | 17.31 | 16.72 | 17.27 | 00:00:00 | | 2005-07-14 | 1,232,900 | 17.29 | 17.37 | 17.11 | 17.22 | 00:00:00 | | 2005-07-15 | 1,944,300 | 17.06 | 17.14 | 16.88 | 16.88 | 00:00:00 | | 2005-07-18 | 5,431,600 | 16.81 | 16.97 | 16.56 | 16.60 | 00:00:00 | | 2005-07-19 | 3,273,400 | 16.60 | 16.70 | 16.49 | 16.57 | 00:00:00 | | 2005-07-20 | 1,853,600 | 16.47 | 16.73 | 16.47 | 16.70 | 00:00:00 | | 2005-07-21 | 1,354,900 | 16.80 | 16.80 | 16.35 | 16.42 | 00:00:00 | | 2005-07-22 | 695,300 | 16.34 | 16.57 | 16.32 | 16.57 | 00:00:00 | | 2005-07-25 | 704,900 | 16.44 | 16.57 | 16.35 | 16.45 | 00:00:00 | | 2005-07-26 | 789,500 | 16.52 | 16.68 | 16.39 | 16.68 | 00:00:00 | | 2005-07-27 | 1,067,500 | 16.60 | 16.67 | 16.57 | 16.65 | 00:00:00 | | 2005-07-28 | 350,400 | 16.58 | 16.70 | 16.58 | 16.65 | 00:00:00 | | 2005-07-29 | 1,053,600 | 16.61 | 16.70 | 16.38 | 16.39 | 00:00:00 | | 2005-08-01 | 1,036,700 | 16.47 | 16.49 | 16.18 | 16.27 | 00:00:00 | | 2005-08-02 | 1,850,300 | 16.20 | 16.48 | 16.15 | 16.48 | 00:00:00 | | 2005-08-03 | 733,700 | 16.38 | 16.64 | 16.36 | 16.45 | 00:00:00 | | 2005-08-04 | 868,000 | 16.45 | 16.55 | 16.32 | 16.53 | 00:00:00 | | 2005-08-05 | 994,000 | 16.53 | 16.61 | 16.40 | 16.50 | 00:00:00 | | 2005-08-08 | 759,000 | 16.43 | 16.65 | 16.41 | 16.62 | 00:00:00 | | 2005-08-09 | 368,800 | 16.52 | 16.62 | 16.46 | 16.60 | 00:00:00 | | 2005-08-10 | 2,259,700 | 16.95 | 16.98 | 16.55 | 16.65 | 00:00:00 | | 2005-08-11 | 603,800 | 16.55 | 16.79 | 16.44 | 16.73 | 00:00:00 | | 2005-08-12 | 542,900 | 16.77 | 16.77 | 16.58 | 16.68 | 00:00:00 | | 2005-08-15 | 725,000 | 16.65 | 16.79 | 16.65 | 16.70 | 00:00:00 | | 2005-08-16 | 596,200 | 16.70 | 16.82 | 16.50 | 16.63 | 00:00:00 | | 2005-08-17 | 896,200 | 16.65 | 16.73 | 16.23 | 16.36 | 00:00:00 | | 2005-08-18 | 611,000 | 16.37 | 16.50 | 16.36 | 16.45 | 00:00:00 | | 2005-08-19 | 534,700 | 16.53 | 16.53 | 16.37 | 16.45 | 00:00:00 | | 2005-08-22 | 253,600 | 16.42 | 16.58 | 16.37 | 16.47 | 00:00:00 | | 2005-08-23 | 347,700 | 16.47 | 16.54 | 16.37 | 16.50 | 00:00:00 | | 2005-08-24 | 681,000 | 16.56 | 16.65 | 16.37 | 16.44 | 00:00:00 | | 2005-08-25 | 584,000 | 16.37 | 16.37 | 16.06 | 16.15 | 00:00:00 | | 2005-08-26 | 474,200 | 16.08 | 16.28 | 16.08 | 16.13 | 00:00:00 | | 2005-08-29 | 498,200 | 15.99 | 16.19 | 15.86 | 16.10 | 00:00:00 | | 2005-08-30 | 733,600 | 16.13 | 16.28 | 16.10 | 16.16 | 00:00:00 | | 2005-08-31 | 617,800 | 16.25 | 16.48 | 16.21 | 16.41 | 00:00:00 | | 2005-09-01 | 770,500 | 16.48 | 16.82 | 16.43 | 16.65 | 00:00:00 | | 2005-09-02 | 347,800 | 16.57 | 16.78 | 16.53 | 16.55 | 00:00:00 | | 2005-09-05 | 430,000 | 16.50 | 16.74 | 16.50 | 16.61 | 00:00:00 | | 2005-09-06 | 728,300 | 16.55 | 16.68 | 16.53 | 16.63 | 00:00:00 | | 2005-09-07 | 769,900 | 16.74 | 17.00 | 16.71 | 16.96 | 00:00:00 | | 2005-09-08 | 740,000 | 16.97 | 17.17 | 16.87 | 17.17 | 00:00:00 | | 2005-09-09 | 483,000 | 17.17 | 17.30 | 17.05 | 17.14 | 00:00:00 | | 2005-09-12 | 489,500 | 17.15 | 17.27 | 17.06 | 17.21 | 00:00:00 | | 2005-09-13 | 539,600 | 17.19 | 17.33 | 17.09 | 17.24 | 00:00:00 | | 2005-09-14 | 564,100 | 17.16 | 17.34 | 17.07 | 17.15 | 00:00:00 | | 2005-09-15 | 329,600 | 17.12 | 17.25 | 17.04 | 17.09 | 00:00:00 | | 2005-09-16 | 532,100 | 17.10 | 17.28 | 17.10 | 17.24 | 00:00:00 | | 2005-09-19 | 759,100 | 17.15 | 17.65 | 17.15 | 17.59 | 00:00:00 | | 2005-09-20 | 850,900 | 17.69 | 17.92 | 17.60 | 17.92 | 00:00:00 | | 2005-09-21 | 706,100 | 17.85 | 17.86 | 17.67 | 17.71 | 00:00:00 | | 2005-09-22 | 684,700 | 17.65 | 17.90 | 17.65 | 17.85 | 00:00:00 | | 2005-09-23 | 598,000 | 17.90 | 17.96 | 17.78 | 17.95 | 00:00:00 | | 2005-09-26 | 725,000 | 17.98 | 18.30 | 17.81 | 18.20 | 00:00:00 | | 2005-09-27 | 583,200 | 18.01 | 18.35 | 18.01 | 18.15 | 00:00:00 | | 2005-09-28 | 672,100 | 18.29 | 18.40 | 18.15 | 18.34 | 00:00:00 | | 2005-09-29 | 608,800 | 18.28 | 18.34 | 18.12 | 18.19 | 00:00:00 | | 2005-09-30 | 844,800 | 18.27 | 18.38 | 18.04 | 18.25 | 00:00:00 | | 2005-10-03 | 611,200 | 18.24 | 18.47 | 18.15 | 18.45 | 00:00:00 | | 2005-10-04 | 540,800 | 18.30 | 18.38 | 18.19 | 18.38 | 00:00:00 | | 2005-10-05 | 264,400 | 18.24 | 18.40 | 18.20 | 18.26 | 00:00:00 | | 2005-10-06 | 1,358,100 | 18.04 | 18.11 | 17.52 | 17.56 | 00:00:00 | | 2005-10-07 | 740,200 | 17.48 | 17.65 | 17.45 | 17.60 | 00:00:00 | | 2005-10-10 | 401,500 | 17.60 | 17.78 | 17.59 | 17.71 | 00:00:00 | | 2005-10-11 | 638,800 | 17.76 | 18.10 | 17.70 | 18.00 | 00:00:00 | | 2005-10-12 | 553,200 | 18.00 | 18.08 | 17.79 | 17.88 | 00:00:00 | | 2005-10-13 | 647,100 | 17.75 | 17.93 | 17.65 | 17.77 | 00:00:00 | | 2005-10-14 | 449,200 | 17.70 | 17.99 | 17.65 | 17.73 | 00:00:00 | | 2005-10-17 | 402,600 | 17.59 | 17.85 | 17.40 | 17.58 | 00:00:00 | | 2005-10-18 | 489,000 | 17.58 | 17.79 | 17.41 | 17.51 | 00:00:00 | | 2005-10-19 | 1,067,000 | 17.17 | 17.33 | 16.79 | 17.06 | 00:00:00 | | 2005-10-20 | 641,800 | 16.93 | 17.49 | 16.93 | 17.21 | 00:00:00 | | 2005-10-21 | 605,500 | 17.06 | 17.24 | 16.70 | 16.95 | 00:00:00 | | 2005-10-24 | 1,175,300 | 16.87 | 17.13 | 16.52 | 16.76 | 00:00:00 | | 2005-10-25 | 985,300 | 16.82 | 16.97 | 16.77 | 16.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
