|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-28 | 1,138,500 | 17.15 | 17.35 | 17.02 | 17.28 | 00:00:00 | | 2006-09-29 | 916,000 | 17.25 | 17.43 | 17.08 | 17.16 | 00:00:00 | | 2006-10-02 | 653,000 | 17.19 | 17.33 | 17.15 | 17.21 | 00:00:00 | | 2006-10-03 | 827,200 | 17.11 | 17.11 | 16.90 | 16.97 | 00:00:00 | | 2006-10-04 | 1,141,100 | 17.09 | 17.17 | 16.99 | 17.10 | 00:00:00 | | 2006-10-05 | 1,373,800 | 17.25 | 17.44 | 17.20 | 17.44 | 00:00:00 | | 2006-10-06 | 1,193,500 | 17.60 | 17.65 | 17.30 | 17.55 | 00:00:00 | | 2006-10-09 | 684,800 | 17.49 | 17.79 | 17.47 | 17.63 | 00:00:00 | | 2006-10-11 | 608,700 | 17.63 | 17.76 | 17.51 | 17.70 | 00:00:00 | | 2006-10-12 | 767,900 | 17.80 | 18.12 | 17.70 | 18.07 | 00:00:00 | | 2006-10-13 | 1,411,000 | 18.18 | 18.18 | 17.53 | 17.64 | 00:00:00 | | 2006-10-16 | 1,432,100 | 17.64 | 17.64 | 17.21 | 17.41 | 00:00:00 | | 2006-10-17 | 1,776,800 | 17.41 | 17.45 | 17.07 | 17.27 | 00:00:00 | | 2006-10-18 | 1,193,500 | 17.25 | 17.41 | 17.15 | 17.38 | 00:00:00 | | 2006-10-19 | 983,800 | 17.33 | 17.39 | 17.22 | 17.30 | 00:00:00 | | 2006-10-20 | 1,291,500 | 17.30 | 17.61 | 17.30 | 17.56 | 00:00:00 | | 2006-10-23 | 1,043,100 | 17.61 | 17.62 | 17.29 | 17.45 | 00:00:00 | | 2006-10-24 | 592,800 | 17.40 | 17.45 | 17.29 | 17.44 | 00:00:00 | | 2006-10-25 | 710,500 | 17.48 | 17.55 | 17.36 | 17.53 | 00:00:00 | | 2006-10-26 | 1,404,500 | 17.47 | 17.68 | 17.47 | 17.60 | 00:00:00 | | 2006-10-27 | 951,100 | 17.59 | 17.63 | 17.35 | 17.46 | 00:00:00 | | 2006-10-30 | 901,800 | 17.46 | 17.51 | 17.29 | 17.39 | 00:00:00 | | 2006-10-31 | 616,400 | 17.32 | 17.48 | 17.30 | 17.40 | 00:00:00 | | 2006-11-01 | 1,357,200 | 17.40 | 17.66 | 17.40 | 17.62 | 00:00:00 | | 2006-11-02 | 3,401,700 | 17.50 | 17.57 | 17.38 | 17.44 | 00:00:00 | | 2006-11-03 | 2,149,500 | 17.47 | 17.55 | 17.33 | 17.38 | 00:00:00 | | 2006-11-06 | 1,366,800 | 17.42 | 17.64 | 17.40 | 17.64 | 00:00:00 | | 2006-11-07 | 1,809,400 | 17.63 | 17.80 | 17.55 | 17.73 | 00:00:00 | | 2006-11-08 | 685,600 | 17.71 | 17.73 | 17.57 | 17.68 | 00:00:00 | | 2006-11-09 | 514,100 | 17.72 | 17.77 | 17.64 | 17.74 | 00:00:00 | | 2006-11-10 | 728,100 | 17.65 | 17.77 | 17.61 | 17.77 | 00:00:00 | | 2006-11-13 | 1,858,000 | 17.80 | 17.99 | 17.78 | 17.94 | 00:00:00 | | 2006-11-14 | 1,763,500 | 17.91 | 18.33 | 17.90 | 18.16 | 00:00:00 | | 2006-11-15 | 2,088,500 | 18.20 | 18.72 | 18.09 | 18.53 | 00:00:00 | | 2006-11-16 | 3,471,300 | 18.75 | 19.19 | 18.60 | 19.12 | 00:00:00 | | 2006-11-17 | 1,895,800 | 19.15 | 19.15 | 18.55 | 18.86 | 00:00:00 | | 2006-11-20 | 1,675,500 | 18.82 | 19.14 | 18.63 | 18.98 | 00:00:00 | | 2006-11-21 | 788,900 | 18.91 | 19.12 | 18.91 | 19.04 | 00:00:00 | | 2006-11-22 | 923,200 | 19.03 | 19.09 | 18.55 | 18.71 | 00:00:00 | | 2006-11-23 | 1,551,000 | 18.95 | 19.18 | 18.77 | 18.85 | 00:00:00 | | 2006-11-24 | 984,200 | 18.85 | 18.97 | 18.30 | 18.48 | 00:00:00 | | 2006-11-27 | 1,301,600 | 18.40 | 18.48 | 17.95 | 17.95 | 00:00:00 | | 2006-11-28 | 1,298,000 | 17.86 | 18.19 | 17.82 | 18.03 | 00:00:00 | | 2006-11-29 | 810,900 | 18.23 | 18.50 | 18.22 | 18.45 | 00:00:00 | | 2006-11-30 | 1,328,100 | 18.50 | 18.82 | 18.28 | 18.37 | 00:00:00 | | 2006-12-01 | 934,300 | 18.35 | 18.71 | 17.83 | 17.88 | 00:00:00 | | 2006-12-04 | 961,000 | 17.86 | 18.30 | 17.86 | 18.18 | 00:00:00 | | 2006-12-05 | 916,600 | 18.20 | 18.45 | 18.06 | 18.41 | 00:00:00 | | 2006-12-06 | 422,000 | 18.49 | 18.54 | 18.18 | 18.19 | 00:00:00 | | 2006-12-07 | 635,000 | 18.24 | 18.39 | 18.14 | 18.21 | 00:00:00 | | 2006-12-08 | 415,600 | 18.21 | 18.26 | 18.03 | 18.22 | 00:00:00 | | 2006-12-11 | 640,400 | 18.30 | 18.38 | 18.21 | 18.21 | 00:00:00 | | 2006-12-12 | 837,500 | 18.20 | 18.39 | 18.20 | 18.35 | 00:00:00 | | 2006-12-13 | 939,300 | 18.30 | 18.60 | 18.30 | 18.58 | 00:00:00 | | 2006-12-14 | 914,800 | 18.70 | 18.73 | 18.29 | 18.40 | 00:00:00 | | 2006-12-15 | 1,118,900 | 18.30 | 18.54 | 18.30 | 18.39 | 00:00:00 | | 2006-12-18 | 1,056,400 | 18.36 | 18.47 | 18.30 | 18.30 | 00:00:00 | | 2006-12-19 | 1,610,700 | 18.29 | 18.29 | 17.99 | 18.15 | 00:00:00 | | 2006-12-20 | 1,170,500 | 18.13 | 18.43 | 18.13 | 18.42 | 00:00:00 | | 2006-12-21 | 1,074,300 | 18.44 | 18.52 | 18.38 | 18.46 | 00:00:00 | | 2006-12-22 | 853,500 | 18.46 | 18.52 | 18.30 | 18.47 | 00:00:00 | | 2006-12-27 | 2,084,400 | 18.31 | 19.10 | 18.31 | 19.06 | 00:00:00 | | 2006-12-28 | 590,000 | 18.95 | 19.04 | 18.65 | 18.67 | 00:00:00 | | 2006-12-29 | 419,000 | 18.76 | 18.83 | 18.50 | 18.61 | 00:00:00 | | 2007-01-02 | 780,600 | 18.59 | 19.08 | 18.59 | 18.88 | 00:00:00 | | 2007-01-03 | 1,410,600 | 19.15 | 19.25 | 18.70 | 19.08 | 00:00:00 | | 2007-01-04 | 1,186,900 | 18.95 | 19.00 | 18.50 | 18.65 | 00:00:00 | | 2007-01-05 | 661,400 | 18.58 | 18.74 | 18.52 | 18.56 | 00:00:00 | | 2007-01-08 | 588,200 | 18.56 | 18.88 | 18.56 | 18.73 | 00:00:00 | | 2007-01-09 | 839,400 | 18.83 | 18.92 | 18.76 | 18.84 | 00:00:00 | | 2007-01-10 | 909,300 | 18.80 | 18.82 | 18.52 | 18.57 | 00:00:00 | | 2007-01-11 | 1,017,500 | 18.65 | 18.95 | 18.55 | 18.92 | 00:00:00 | | 2007-01-12 | 520,800 | 18.84 | 18.96 | 18.66 | 18.74 | 00:00:00 | | 2007-01-15 | 571,000 | 18.85 | 19.00 | 18.85 | 18.99 | 00:00:00 | | 2007-01-16 | 3,135,700 | 19.07 | 19.50 | 19.01 | 19.21 | 00:00:00 | | 2007-01-17 | 1,786,100 | 19.44 | 19.69 | 19.41 | 19.59 | 00:00:00 | | 2007-01-18 | 1,756,200 | 19.70 | 19.79 | 19.02 | 19.05 | 00:00:00 | | 2007-01-19 | 1,024,200 | 19.06 | 19.23 | 18.79 | 19.12 | 00:00:00 | | 2007-01-22 | 745,100 | 19.13 | 19.29 | 18.87 | 18.93 | 00:00:00 | | 2007-01-23 | 1,251,200 | 18.80 | 18.89 | 18.57 | 18.70 | 00:00:00 | | 2007-01-24 | 951,700 | 18.84 | 18.89 | 18.66 | 18.80 | 00:00:00 | | 2007-01-25 | 1,368,800 | 18.93 | 19.05 | 18.72 | 18.81 | 00:00:00 | | 2007-01-26 | 619,000 | 18.79 | 18.89 | 18.71 | 18.78 | 00:00:00 | | 2007-01-29 | 731,800 | 18.79 | 19.04 | 18.70 | 18.80 | 00:00:00 | | 2007-01-30 | 524,600 | 18.77 | 19.00 | 18.76 | 18.86 | 00:00:00 | | 2007-01-31 | 654,400 | 18.90 | 18.92 | 18.70 | 18.75 | 00:00:00 | | 2007-02-01 | 847,700 | 18.92 | 18.95 | 18.77 | 18.77 | 00:00:00 | | 2007-02-02 | 1,530,400 | 18.61 | 18.87 | 18.60 | 18.83 | 00:00:00 | | 2007-02-05 | 533,600 | 18.83 | 18.90 | 18.68 | 18.84 | 00:00:00 | | 2007-02-06 | 2,294,700 | 18.91 | 19.32 | 18.78 | 19.28 | 00:00:00 | | 2007-02-07 | 1,027,100 | 19.37 | 19.49 | 19.22 | 19.32 | 00:00:00 | | 2007-02-08 | 888,600 | 19.39 | 19.39 | 19.00 | 19.07 | 00:00:00 | | 2007-02-09 | 907,000 | 19.09 | 19.28 | 19.00 | 19.03 | 00:00:00 | | 2007-02-12 | 626,000 | 19.00 | 19.12 | 18.94 | 19.05 | 00:00:00 | | 2007-02-13 | 984,800 | 19.20 | 19.25 | 19.01 | 19.08 | 00:00:00 | | 2007-02-14 | 516,700 | 19.19 | 19.19 | 19.05 | 19.12 | 00:00:00 | | 2007-02-15 | 1,724,500 | 19.18 | 19.18 | 18.95 | 18.96 | 00:00:00 | | 2007-02-16 | 1,097,700 | 19.09 | 19.15 | 18.85 | 19.00 | 00:00:00 | | 2007-02-20 | 493,900 | 19.25 | 19.27 | 18.99 | 19.15 | 00:00:00 | | 2007-02-21 | 812,800 | 19.08 | 19.23 | 18.83 | 18.83 | 00:00:00 | | 2007-02-22 | 705,500 | 18.85 | 19.10 | 18.60 | 19.00 | 00:00:00 | | 2007-02-23 | 867,100 | 19.01 | 19.01 | 18.60 | 18.64 | 00:00:00 | | 2007-02-26 | 2,129,700 | 18.65 | 18.65 | 18.19 | 18.21 | 00:00:00 | | 2007-02-27 | 2,438,800 | 18.12 | 18.12 | 17.25 | 17.34 | 00:00:00 | | 2007-02-28 | 2,701,400 | 17.03 | 17.64 | 16.92 | 17.40 | 00:00:00 | | 2007-03-01 | 3,108,000 | 17.47 | 17.97 | 17.05 | 17.25 | 00:00:00 | | 2007-03-02 | 2,131,700 | 17.34 | 17.54 | 17.17 | 17.35 | 00:00:00 | | 2007-03-05 | 1,212,500 | 17.05 | 17.25 | 16.70 | 17.12 | 00:00:00 | | 2007-03-06 | 939,500 | 17.13 | 17.35 | 17.13 | 17.27 | 00:00:00 | | 2007-03-07 | 871,000 | 17.38 | 17.51 | 17.28 | 17.39 | 00:00:00 | | 2007-03-08 | 1,376,500 | 17.54 | 17.94 | 17.48 | 17.90 | 00:00:00 | | 2007-03-09 | 1,593,300 | 17.98 | 18.14 | 17.48 | 17.74 | 00:00:00 | | 2007-03-12 | 1,050,700 | 17.84 | 17.99 | 17.52 | 17.75 | 00:00:00 | | 2007-03-13 | 1,488,800 | 17.67 | 17.87 | 17.54 | 17.60 | 00:00:00 | | 2007-03-14 | 1,897,600 | 17.40 | 17.50 | 17.22 | 17.28 | 00:00:00 | | 2007-03-15 | 1,985,500 | 17.53 | 17.77 | 17.36 | 17.77 | 00:00:00 | | 2007-03-16 | 1,865,200 | 17.78 | 17.89 | 17.56 | 17.73 | 00:00:00 | | 2007-03-19 | 683,200 | 17.90 | 18.07 | 17.67 | 18.05 | 00:00:00 | | 2007-03-20 | 1,416,800 | 18.20 | 18.41 | 17.97 | 18.30 | 00:00:00 | | 2007-03-21 | 922,900 | 18.34 | 18.56 | 18.26 | 18.42 | 00:00:00 | | 2007-03-22 | 2,338,100 | 18.71 | 18.86 | 18.59 | 18.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
