|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-25 | 985,300 | 16.82 | 16.97 | 16.77 | 16.78 | 00:00:00 | | 2005-10-26 | 799,000 | 16.72 | 16.98 | 16.67 | 16.96 | 00:00:00 | | 2005-10-27 | 609,300 | 16.81 | 16.94 | 16.32 | 16.32 | 00:00:00 | | 2005-10-28 | 1,484,700 | 16.35 | 16.64 | 16.21 | 16.60 | 00:00:00 | | 2005-10-31 | 467,000 | 16.61 | 17.09 | 16.61 | 17.09 | 00:00:00 | | 2005-11-01 | 723,800 | 16.90 | 17.04 | 16.79 | 16.97 | 00:00:00 | | 2005-11-02 | 1,304,100 | 16.86 | 17.17 | 16.75 | 16.92 | 00:00:00 | | 2005-11-03 | 1,107,400 | 17.08 | 17.11 | 16.85 | 16.88 | 00:00:00 | | 2005-11-04 | 621,000 | 17.00 | 17.00 | 16.78 | 16.93 | 00:00:00 | | 2005-11-07 | 693,000 | 16.82 | 16.94 | 16.65 | 16.65 | 00:00:00 | | 2005-11-08 | 480,700 | 16.61 | 16.77 | 16.55 | 16.65 | 00:00:00 | | 2005-11-09 | 780,700 | 16.56 | 17.17 | 16.56 | 17.17 | 00:00:00 | | 2005-11-10 | 714,500 | 17.20 | 17.25 | 16.92 | 17.20 | 00:00:00 | | 2005-11-11 | 655,600 | 17.30 | 17.42 | 17.00 | 17.13 | 00:00:00 | | 2005-11-14 | 442,100 | 17.00 | 17.18 | 17.00 | 17.00 | 00:00:00 | | 2005-11-15 | 457,800 | 17.06 | 17.15 | 17.00 | 17.04 | 00:00:00 | | 2005-11-16 | 893,600 | 17.04 | 17.08 | 16.67 | 16.91 | 00:00:00 | | 2005-11-17 | 676,300 | 17.04 | 17.07 | 16.70 | 16.88 | 00:00:00 | | 2005-11-18 | 622,700 | 16.95 | 17.04 | 16.87 | 17.04 | 00:00:00 | | 2005-11-21 | 284,000 | 16.99 | 17.04 | 16.85 | 17.04 | 00:00:00 | | 2005-11-22 | 688,200 | 17.10 | 17.12 | 16.83 | 16.89 | 00:00:00 | | 2005-11-23 | 1,052,200 | 16.95 | 17.10 | 16.90 | 17.00 | 00:00:00 | | 2005-11-24 | 201,400 | 17.00 | 17.10 | 16.97 | 17.04 | 00:00:00 | | 2005-11-25 | 227,500 | 17.00 | 17.08 | 16.92 | 17.00 | 00:00:00 | | 2005-11-28 | 447,200 | 17.04 | 17.27 | 16.79 | 16.82 | 00:00:00 | | 2005-11-29 | 717,900 | 16.80 | 17.06 | 16.80 | 16.90 | 00:00:00 | | 2005-11-30 | 530,500 | 16.80 | 16.95 | 16.73 | 16.75 | 00:00:00 | | 2005-12-01 | 944,900 | 16.75 | 17.00 | 16.75 | 16.85 | 00:00:00 | | 2005-12-02 | 668,000 | 16.97 | 17.03 | 16.87 | 17.00 | 00:00:00 | | 2005-12-05 | 437,100 | 17.00 | 17.04 | 16.79 | 16.96 | 00:00:00 | | 2005-12-06 | 304,900 | 16.98 | 17.02 | 16.85 | 17.00 | 00:00:00 | | 2005-12-07 | 996,100 | 16.85 | 17.03 | 16.85 | 16.96 | 00:00:00 | | 2005-12-08 | 719,900 | 16.83 | 16.97 | 16.72 | 16.78 | 00:00:00 | | 2005-12-09 | 417,000 | 16.65 | 16.93 | 16.61 | 16.86 | 00:00:00 | | 2005-12-12 | 425,000 | 16.82 | 16.95 | 16.76 | 16.77 | 00:00:00 | | 2005-12-13 | 920,000 | 16.75 | 16.80 | 16.49 | 16.57 | 00:00:00 | | 2005-12-14 | 803,800 | 16.53 | 16.57 | 16.46 | 16.51 | 00:00:00 | | 2005-12-15 | 1,842,300 | 16.43 | 16.50 | 16.11 | 16.19 | 00:00:00 | | 2005-12-16 | 1,103,700 | 16.17 | 16.59 | 16.17 | 16.56 | 00:00:00 | | 2005-12-19 | 493,100 | 16.59 | 16.69 | 16.54 | 16.62 | 00:00:00 | | 2005-12-20 | 1,001,100 | 16.65 | 16.92 | 16.57 | 16.92 | 00:00:00 | | 2005-12-21 | 950,500 | 16.94 | 16.96 | 16.60 | 16.67 | 00:00:00 | | 2005-12-22 | 637,400 | 16.60 | 16.70 | 16.58 | 16.65 | 00:00:00 | | 2005-12-23 | 629,100 | 16.68 | 16.70 | 16.57 | 16.60 | 00:00:00 | | 2005-12-26 | 0 | 16.60 | 16.60 | 16.60 | 16.60 | 00:00:00 | | 2005-12-27 | 421,600 | 16.55 | 16.70 | 16.55 | 16.63 | 00:00:00 | | 2005-12-28 | 500,100 | 16.61 | 16.70 | 16.50 | 16.54 | 00:00:00 | | 2005-12-29 | 357,500 | 16.50 | 16.62 | 16.48 | 16.51 | 00:00:00 | | 2005-12-30 | 304,600 | 16.51 | 16.56 | 16.45 | 16.51 | 00:00:00 | | 2006-01-02 | 302,400 | 16.45 | 16.68 | 16.35 | 16.49 | 00:00:00 | | 2006-01-03 | 507,300 | 16.49 | 16.57 | 16.36 | 16.36 | 00:00:00 | | 2006-01-04 | 924,000 | 16.40 | 16.84 | 16.40 | 16.79 | 00:00:00 | | 2006-01-05 | 696,900 | 16.79 | 17.00 | 16.72 | 17.00 | 00:00:00 | | 2006-01-06 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | | 2006-01-09 | 1,089,600 | 17.01 | 17.25 | 16.81 | 16.85 | 00:00:00 | | 2006-01-10 | 960,200 | 16.81 | 16.94 | 16.58 | 16.64 | 00:00:00 | | 2006-01-11 | 582,700 | 16.75 | 16.83 | 16.67 | 16.74 | 00:00:00 | | 2006-01-12 | 488,100 | 16.81 | 16.86 | 16.71 | 16.73 | 00:00:00 | | 2006-01-13 | 553,400 | 16.75 | 16.80 | 16.46 | 16.48 | 00:00:00 | | 2006-01-16 | 453,400 | 16.50 | 16.58 | 16.45 | 16.45 | 00:00:00 | | 2006-01-17 | 672,600 | 16.40 | 16.46 | 16.24 | 16.36 | 00:00:00 | | 2006-01-18 | 529,600 | 16.25 | 16.42 | 16.25 | 16.32 | 00:00:00 | | 2006-01-19 | 830,100 | 16.34 | 16.48 | 16.14 | 16.15 | 00:00:00 | | 2006-01-20 | 1,144,200 | 16.17 | 16.29 | 15.85 | 15.89 | 00:00:00 | | 2006-01-23 | 1,034,600 | 15.70 | 15.75 | 15.32 | 15.48 | 00:00:00 | | 2006-01-24 | 1,224,600 | 15.50 | 15.54 | 15.28 | 15.31 | 00:00:00 | | 2006-01-25 | 1,380,200 | 15.31 | 15.76 | 15.31 | 15.72 | 00:00:00 | | 2006-01-26 | 1,947,100 | 15.74 | 15.85 | 15.45 | 15.70 | 00:00:00 | | 2006-01-27 | 850,400 | 15.70 | 15.99 | 15.68 | 15.96 | 00:00:00 | | 2006-01-30 | 663,700 | 16.00 | 16.00 | 15.75 | 15.82 | 00:00:00 | | 2006-01-31 | 543,700 | 15.79 | 15.96 | 15.77 | 15.91 | 00:00:00 | | 2006-02-01 | 674,900 | 15.93 | 15.95 | 15.79 | 15.89 | 00:00:00 | | 2006-02-02 | 1,068,300 | 15.90 | 15.90 | 15.63 | 15.64 | 00:00:00 | | 2006-02-03 | 1,164,500 | 15.64 | 15.69 | 15.54 | 15.57 | 00:00:00 | | 2006-02-06 | 760,200 | 15.55 | 15.67 | 15.53 | 15.57 | 00:00:00 | | 2006-02-07 | 531,100 | 15.57 | 15.68 | 15.54 | 15.60 | 00:00:00 | | 2006-02-08 | 1,135,700 | 15.50 | 15.60 | 15.38 | 15.57 | 00:00:00 | | 2006-02-09 | 1,077,000 | 15.58 | 15.80 | 15.52 | 15.73 | 00:00:00 | | 2006-02-10 | 1,015,100 | 15.78 | 15.80 | 15.67 | 15.75 | 00:00:00 | | 2006-02-13 | 1,123,700 | 15.80 | 15.97 | 15.69 | 15.97 | 00:00:00 | | 2006-02-14 | 2,674,900 | 15.98 | 16.19 | 15.88 | 16.17 | 00:00:00 | | 2006-02-15 | 1,891,400 | 16.16 | 16.52 | 16.16 | 16.47 | 00:00:00 | | 2006-02-16 | 2,102,000 | 16.49 | 16.89 | 16.48 | 16.89 | 00:00:00 | | 2006-02-17 | 854,900 | 16.94 | 16.94 | 16.62 | 16.63 | 00:00:00 | | 2006-02-20 | 659,900 | 16.62 | 16.83 | 16.60 | 16.71 | 00:00:00 | | 2006-02-21 | 734,700 | 16.81 | 16.83 | 16.69 | 16.76 | 00:00:00 | | 2006-02-22 | 878,600 | 16.78 | 16.93 | 16.68 | 16.80 | 00:00:00 | | 2006-02-23 | 1,012,900 | 16.84 | 16.99 | 16.71 | 16.71 | 00:00:00 | | 2006-02-24 | 791,200 | 16.95 | 16.95 | 16.71 | 16.72 | 00:00:00 | | 2006-02-27 | 695,900 | 16.80 | 16.80 | 16.45 | 16.71 | 00:00:00 | | 2006-02-28 | 1,062,700 | 16.75 | 16.82 | 16.62 | 16.70 | 00:00:00 | | 2006-03-01 | 959,000 | 16.74 | 16.84 | 16.51 | 16.67 | 00:00:00 | | 2006-03-02 | 936,300 | 16.61 | 16.67 | 16.32 | 16.38 | 00:00:00 | | 2006-03-03 | 1,649,200 | 16.31 | 16.37 | 16.02 | 16.02 | 00:00:00 | | 2006-03-06 | 1,421,100 | 16.05 | 16.10 | 15.79 | 15.79 | 00:00:00 | | 2006-03-07 | 1,845,100 | 15.76 | 16.00 | 15.75 | 15.80 | 00:00:00 | | 2006-03-08 | 1,985,500 | 15.81 | 15.86 | 15.61 | 15.63 | 00:00:00 | | 2006-03-09 | 636,300 | 15.68 | 15.88 | 15.65 | 15.77 | 00:00:00 | | 2006-03-10 | 981,500 | 15.74 | 15.88 | 15.57 | 15.86 | 00:00:00 | | 2006-03-13 | 1,324,000 | 15.95 | 16.24 | 15.90 | 16.18 | 00:00:00 | | 2006-03-14 | 1,301,300 | 16.22 | 16.33 | 16.10 | 16.15 | 00:00:00 | | 2006-03-15 | 1,159,400 | 16.30 | 16.30 | 16.13 | 16.14 | 00:00:00 | | 2006-03-16 | 882,600 | 16.18 | 16.24 | 16.13 | 16.17 | 00:00:00 | | 2006-03-17 | 779,000 | 16.16 | 16.34 | 16.13 | 16.18 | 00:00:00 | | 2006-03-20 | 337,100 | 16.30 | 16.31 | 16.20 | 16.24 | 00:00:00 | | 2006-03-21 | 498,000 | 16.28 | 16.29 | 16.12 | 16.19 | 00:00:00 | | 2006-03-22 | 868,200 | 16.10 | 16.35 | 16.06 | 16.35 | 00:00:00 | | 2006-03-23 | 1,205,500 | 16.38 | 16.45 | 16.20 | 16.29 | 00:00:00 | | 2006-03-24 | 607,900 | 16.32 | 16.33 | 16.22 | 16.25 | 00:00:00 | | 2006-03-27 | 1,036,900 | 16.23 | 16.36 | 16.19 | 16.19 | 00:00:00 | | 2006-03-28 | 667,700 | 16.23 | 16.30 | 16.13 | 16.19 | 00:00:00 | | 2006-03-29 | 1,112,100 | 16.13 | 16.33 | 16.07 | 16.25 | 00:00:00 | | 2006-03-30 | 1,821,100 | 16.29 | 16.75 | 16.21 | 16.65 | 00:00:00 | | 2006-03-31 | 1,610,700 | 16.65 | 16.94 | 16.65 | 16.78 | 00:00:00 | | 2006-04-03 | 2,189,300 | 16.97 | 17.61 | 16.95 | 17.38 | 00:00:00 | | 2006-04-04 | 1,305,900 | 17.38 | 17.44 | 17.15 | 17.30 | 00:00:00 | | 2006-04-05 | 1,710,300 | 17.30 | 17.48 | 17.12 | 17.20 | 00:00:00 | | 2006-04-06 | 1,171,600 | 17.24 | 17.37 | 17.15 | 17.20 | 00:00:00 | | 2006-04-07 | 1,231,700 | 17.16 | 17.19 | 16.98 | 16.98 | 00:00:00 | | 2006-04-10 | 1,131,800 | 16.95 | 17.00 | 16.70 | 16.90 | 00:00:00 | | 2006-04-11 | 1,191,600 | 16.80 | 16.86 | 16.53 | 16.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
