|
 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 | | 2006-04-11 | 1,191,600 | 16.80 | 16.86 | 16.53 | 16.53 | 00:00:00 | | 2006-04-12 | 1,578,400 | 16.50 | 16.60 | 16.45 | 16.51 | 00:00:00 | | 2006-04-13 | 683,300 | 16.42 | 16.57 | 16.35 | 16.42 | 00:00:00 | | 2006-04-14 | 0 | 16.42 | 16.42 | 16.42 | 16.42 | 00:00:00 | | 2006-04-17 | 0 | 16.42 | 16.42 | 16.42 | 16.42 | 00:00:00 | | 2006-04-18 | 948,200 | 16.36 | 16.50 | 16.31 | 16.34 | 00:00:00 | | 2006-04-19 | 1,398,100 | 16.63 | 16.74 | 16.50 | 16.64 | 00:00:00 | | 2006-04-20 | 1,428,200 | 16.62 | 16.62 | 16.51 | 16.60 | 00:00:00 | | 2006-04-21 | 1,593,500 | 16.60 | 16.69 | 16.48 | 16.57 | 00:00:00 | | 2006-04-24 | 954,000 | 16.52 | 16.56 | 16.42 | 16.45 | 00:00:00 | | 2006-04-25 | 1,205,000 | 16.41 | 16.53 | 16.40 | 16.51 | 00:00:00 | | 2006-04-26 | 1,331,400 | 16.57 | 16.74 | 16.55 | 16.66 | 00:00:00 | | 2006-04-27 | 1,189,200 | 16.73 | 16.73 | 16.30 | 16.41 | 00:00:00 | | 2006-04-28 | 856,400 | 16.41 | 16.42 | 16.23 | 16.32 | 00:00:00 | | 2006-05-01 | 0 | 16.32 | 16.32 | 16.32 | 16.32 | 00:00:00 | | 2006-05-02 | 827,800 | 16.39 | 16.43 | 16.16 | 16.30 | 00:00:00 | | 2006-05-03 | 741,100 | 16.32 | 16.34 | 16.20 | 16.24 | 00:00:00 | | 2006-05-04 | 910,700 | 16.33 | 16.50 | 16.25 | 16.42 | 00:00:00 | | 2006-05-05 | 907,100 | 16.42 | 16.75 | 16.42 | 16.68 | 00:00:00 | | 2006-05-08 | 1,210,500 | 16.82 | 16.90 | 16.75 | 16.83 | 00:00:00 | | 2006-05-09 | 1,111,900 | 16.84 | 16.84 | 16.66 | 16.76 | 00:00:00 | | 2006-05-10 | 1,158,000 | 16.79 | 16.79 | 16.52 | 16.61 | 00:00:00 | | 2006-05-11 | 954,400 | 16.64 | 16.85 | 16.60 | 16.60 | 00:00:00 | | 2006-05-12 | 2,648,000 | 16.50 | 16.50 | 15.65 | 16.00 | 00:00:00 | | 2006-05-15 | 1,639,800 | 15.95 | 15.95 | 15.65 | 15.73 | 00:00:00 | | 2006-05-16 | 1,429,800 | 15.70 | 15.96 | 15.67 | 15.86 | 00:00:00 | | 2006-05-17 | 2,316,300 | 15.87 | 16.30 | 15.50 | 15.55 | 00:00:00 | | 2006-05-18 | 1,407,800 | 15.58 | 15.87 | 15.40 | 15.50 | 00:00:00 | | 2006-05-19 | 1,625,400 | 15.48 | 15.64 | 15.42 | 15.56 | 00:00:00 | | 2006-05-22 | 1,338,200 | 15.50 | 15.65 | 14.86 | 14.94 | 00:00:00 | | 2006-05-23 | 1,151,700 | 14.90 | 15.42 | 14.89 | 15.32 | 00:00:00 | | 2006-05-24 | 607,700 | 15.10 | 15.22 | 14.97 | 15.02 | 00:00:00 | | 2006-05-25 | 1,333,600 | 15.05 | 15.30 | 14.92 | 15.17 | 00:00:00 | | 2006-05-26 | 1,418,700 | 15.21 | 15.36 | 15.10 | 15.34 | 00:00:00 | | 2006-05-29 | 896,900 | 15.45 | 15.46 | 15.22 | 15.34 | 00:00:00 | | 2006-05-30 | 771,900 | 15.38 | 15.43 | 15.02 | 15.06 | 00:00:00 | | 2006-05-31 | 1,232,300 | 14.93 | 15.27 | 14.88 | 15.24 | 00:00:00 | | 2006-06-01 | 918,000 | 15.28 | 15.58 | 15.23 | 15.46 | 00:00:00 | | 2006-06-02 | 956,400 | 15.60 | 15.68 | 15.44 | 15.45 | 00:00:00 | | 2006-06-05 | 749,600 | 15.45 | 15.50 | 15.26 | 15.40 | 00:00:00 | | 2006-06-06 | 795,400 | 15.15 | 15.31 | 15.04 | 15.07 | 00:00:00 | | 2006-06-07 | 1,082,600 | 15.18 | 15.24 | 14.93 | 15.13 | 00:00:00 | | 2006-06-08 | 1,561,000 | 14.72 | 14.76 | 14.49 | 14.49 | 00:00:00 | | 2006-06-09 | 880,500 | 14.79 | 14.83 | 14.61 | 14.77 | 00:00:00 | | 2006-06-12 | 715,000 | 14.73 | 14.81 | 14.57 | 14.61 | 00:00:00 | | 2006-06-13 | 1,327,600 | 14.20 | 14.35 | 13.92 | 14.05 | 00:00:00 | | 2006-06-14 | 1,269,400 | 14.02 | 14.16 | 14.02 | 14.12 | 00:00:00 | | 2006-06-19 | 1,049,100 | 14.87 | 15.33 | 14.87 | 15.20 | 00:00:00 | | 2006-06-20 | 877,500 | 14.95 | 15.28 | 14.95 | 15.26 | 00:00:00 | | 2006-06-21 | 646,600 | 15.17 | 15.33 | 15.10 | 15.20 | 00:00:00 | | 2006-06-22 | 683,200 | 15.37 | 15.51 | 15.22 | 15.29 | 00:00:00 | | 2006-06-23 | 923,800 | 15.37 | 15.43 | 15.24 | 15.35 | 00:00:00 | | 2006-06-26 | 945,800 | 15.48 | 15.49 | 15.26 | 15.31 | 00:00:00 | | 2006-06-27 | 882,000 | 15.37 | 15.41 | 15.12 | 15.16 | 00:00:00 | | 2006-06-28 | 583,900 | 15.07 | 15.19 | 15.07 | 15.11 | 00:00:00 | | 2006-06-29 | 1,064,400 | 15.17 | 15.28 | 15.11 | 15.23 | 00:00:00 | | 2006-06-30 | 1,570,500 | 15.36 | 15.45 | 15.30 | 15.35 | 00:00:00 | | 2006-07-03 | 863,500 | 15.25 | 15.32 | 15.15 | 15.26 | 00:00:00 | | 2006-07-04 | 505,000 | 15.33 | 15.45 | 15.21 | 15.39 | 00:00:00 | | 2006-07-05 | 2,041,800 | 15.30 | 15.44 | 15.30 | 15.37 | 00:00:00 | | 2006-07-06 | 714,300 | 15.42 | 15.48 | 15.30 | 15.36 | 00:00:00 | | 2006-07-07 | 1,952,900 | 15.37 | 15.38 | 15.18 | 15.29 | 00:00:00 | | 2006-07-10 | 1,115,500 | 15.17 | 15.39 | 15.15 | 15.34 | 00:00:00 | | 2006-07-11 | 1,059,200 | 15.37 | 15.38 | 15.17 | 15.23 | 00:00:00 | | 2006-07-12 | 556,400 | 15.30 | 15.43 | 15.13 | 15.16 | 00:00:00 | | 2006-07-13 | 1,261,600 | 15.05 | 15.07 | 14.60 | 14.67 | 00:00:00 | | 2006-07-14 | 807,900 | 14.51 | 14.72 | 14.47 | 14.55 | 00:00:00 | | 2006-07-17 | 757,700 | 14.52 | 14.62 | 14.27 | 14.36 | 00:00:00 | | 2006-07-18 | 686,900 | 14.30 | 14.49 | 14.30 | 14.41 | 00:00:00 | | 2006-07-19 | 1,041,600 | 14.52 | 15.09 | 14.52 | 15.03 | 00:00:00 | | 2006-07-20 | 1,389,000 | 15.15 | 15.22 | 14.92 | 14.98 | 00:00:00 | | 2006-07-21 | 1,346,800 | 14.94 | 15.04 | 14.65 | 14.72 | 00:00:00 | | 2006-07-24 | 943,500 | 14.78 | 15.19 | 14.75 | 15.18 | 00:00:00 | | 2006-07-25 | 1,060,300 | 15.29 | 15.83 | 15.25 | 15.55 | 00:00:00 | | 2006-07-26 | 2,010,300 | 15.99 | 16.16 | 15.70 | 15.92 | 00:00:00 | | 2006-07-27 | 1,964,000 | 16.08 | 16.15 | 15.89 | 16.05 | 00:00:00 | | 2006-07-28 | 1,417,400 | 16.00 | 16.07 | 15.76 | 15.99 | 00:00:00 | | 2006-07-31 | 1,073,500 | 15.92 | 16.05 | 15.66 | 15.70 | 00:00:00 | | 2006-08-01 | 1,225,200 | 15.75 | 15.96 | 15.71 | 15.79 | 00:00:00 | | 2006-08-02 | 1,019,800 | 15.92 | 16.18 | 15.84 | 16.18 | 00:00:00 | | 2006-08-03 | 939,800 | 16.20 | 16.20 | 15.70 | 15.81 | 00:00:00 | | 2006-08-04 | 1,104,900 | 15.93 | 16.00 | 15.89 | 15.94 | 00:00:00 | | 2006-08-07 | 516,100 | 15.98 | 15.98 | 15.75 | 15.81 | 00:00:00 | | 2006-08-08 | 1,215,100 | 15.85 | 15.94 | 15.52 | 15.55 | 00:00:00 | | 2006-08-09 | 1,333,200 | 15.60 | 15.67 | 15.40 | 15.42 | 00:00:00 | | 2006-08-10 | 964,000 | 15.38 | 15.42 | 15.11 | 15.32 | 00:00:00 | | 2006-08-11 | 448,700 | 15.42 | 15.58 | 15.31 | 15.37 | 00:00:00 | | 2006-08-14 | 503,800 | 15.53 | 15.58 | 15.39 | 15.50 | 00:00:00 | | 2006-08-15 | 701,300 | 15.41 | 15.77 | 15.41 | 15.76 | 00:00:00 | | 2006-08-16 | 823,300 | 15.74 | 15.91 | 15.68 | 15.80 | 00:00:00 | | 2006-08-17 | 823,400 | 15.88 | 15.95 | 15.84 | 15.93 | 00:00:00 | | 2006-08-18 | 253,000 | 15.94 | 15.96 | 15.80 | 15.85 | 00:00:00 | | 2006-08-21 | 191,400 | 15.77 | 15.90 | 15.75 | 15.83 | 00:00:00 | | 2006-08-22 | 1,207,900 | 15.85 | 16.08 | 15.85 | 15.98 | 00:00:00 | | 2006-08-23 | 351,100 | 16.08 | 16.08 | 15.92 | 16.04 | 00:00:00 | | 2006-08-24 | 506,000 | 16.10 | 16.18 | 15.95 | 16.07 | 00:00:00 | | 2006-08-25 | 421,400 | 16.06 | 16.15 | 15.85 | 15.88 | 00:00:00 | | 2006-08-28 | 448,500 | 16.08 | 16.18 | 15.80 | 16.16 | 00:00:00 | | 2006-08-29 | 771,200 | 16.14 | 16.43 | 16.14 | 16.21 | 00:00:00 | | 2006-08-30 | 707,700 | 16.29 | 16.45 | 16.18 | 16.43 | 00:00:00 | | 2006-08-31 | 603,700 | 16.48 | 16.48 | 16.19 | 16.23 | 00:00:00 | | 2006-09-01 | 545,100 | 16.26 | 16.40 | 16.18 | 16.20 | 00:00:00 | | 2006-09-04 | 496,000 | 16.30 | 16.43 | 16.22 | 16.41 | 00:00:00 | | 2006-09-05 | 674,900 | 16.46 | 16.51 | 16.33 | 16.50 | 00:00:00 | | 2006-09-06 | 758,200 | 16.48 | 16.65 | 16.25 | 16.27 | 00:00:00 | | 2006-09-07 | 475,700 | 16.24 | 16.29 | 16.02 | 16.20 | 00:00:00 | | 2006-09-08 | 661,500 | 16.20 | 16.60 | 16.20 | 16.57 | 00:00:00 | | 2006-09-11 | 698,400 | 16.49 | 16.55 | 16.33 | 16.48 | 00:00:00 | | 2006-09-12 | 908,400 | 16.47 | 16.77 | 16.40 | 16.77 | 00:00:00 | | 2006-09-13 | 1,249,300 | 16.80 | 16.95 | 16.76 | 16.85 | 00:00:00 | | 2006-09-14 | 1,263,500 | 16.93 | 16.96 | 16.65 | 16.77 | 00:00:00 | | 2006-09-15 | 924,800 | 16.75 | 16.86 | 16.67 | 16.81 | 00:00:00 | | 2006-09-18 | 995,000 | 16.80 | 16.89 | 16.69 | 16.79 | 00:00:00 | | 2006-09-19 | 637,900 | 16.78 | 16.81 | 16.63 | 16.74 | 00:00:00 | | 2006-09-20 | 1,381,400 | 16.81 | 17.37 | 16.78 | 17.33 | 00:00:00 | | 2006-09-21 | 1,085,700 | 17.28 | 17.37 | 17.06 | 17.17 | 00:00:00 | | 2006-09-22 | 448,300 | 17.08 | 17.19 | 16.91 | 16.93 | 00:00:00 | | 2006-09-25 | 509,600 | 16.90 | 17.11 | 16.85 | 16.95 | 00:00:00 | | 2006-09-26 | 451,300 | 17.12 | 17.13 | 16.98 | 17.05 | 00:00:00 | | 2006-09-27 | 873,800 | 17.10 | 17.19 | 16.52 | 17.19 | 00:00:00 | | 2006-09-28 | 1,138,500 | 17.15 | 17.35 | 17.02 | 17.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
