|
 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 | | 2007-09-14 | 1,312,600 | 18.73 | 18.78 | 18.16 | 18.30 | 00:00:00 | | 2007-09-17 | 1,945,300 | 18.20 | 18.24 | 17.48 | 17.97 | 00:00:00 | | 2007-09-18 | 1,458,400 | 17.86 | 18.75 | 17.86 | 18.46 | 00:00:00 | | 2007-09-19 | 1,229,100 | 18.83 | 18.97 | 18.74 | 18.93 | 00:00:00 | | 2007-09-20 | 753,400 | 18.79 | 18.95 | 18.71 | 18.85 | 00:00:00 | | 2007-09-21 | 1,423,800 | 18.86 | 19.15 | 18.80 | 19.03 | 00:00:00 | | 2007-09-24 | 470,600 | 18.92 | 19.00 | 18.77 | 18.85 | 00:00:00 | | 2007-09-25 | 920,100 | 18.80 | 18.80 | 18.38 | 18.51 | 00:00:00 | | 2007-09-26 | 535,600 | 18.62 | 18.82 | 18.56 | 18.80 | 00:00:00 | | 2007-09-27 | 989,900 | 18.98 | 19.12 | 18.74 | 18.88 | 00:00:00 | | 2007-09-28 | 1,295,500 | 18.92 | 19.04 | 18.78 | 18.97 | 00:00:00 | | 2007-10-01 | 871,000 | 18.96 | 19.17 | 18.91 | 19.08 | 00:00:00 | | 2007-10-02 | 805,800 | 19.20 | 19.31 | 19.09 | 19.20 | 00:00:00 | | 2007-10-03 | 1,411,900 | 19.29 | 19.90 | 19.29 | 19.74 | 00:00:00 | | 2007-10-04 | 1,224,900 | 19.70 | 19.70 | 19.43 | 19.51 | 00:00:00 | | 2007-10-05 | 937,400 | 19.54 | 19.90 | 19.45 | 19.84 | 00:00:00 | | 2007-10-08 | 1,127,100 | 19.90 | 19.90 | 19.67 | 19.74 | 00:00:00 | | 2007-10-09 | 1,118,700 | 19.72 | 19.80 | 19.52 | 19.71 | 00:00:00 | | 2007-10-10 | 985,500 | 19.78 | 19.80 | 19.47 | 19.63 | 00:00:00 | | 2007-10-11 | 1,541,100 | 19.76 | 19.84 | 19.55 | 19.62 | 00:00:00 | | 2007-10-12 | 534,000 | 19.51 | 19.80 | 19.32 | 19.76 | 00:00:00 | | 2007-10-15 | 1,052,100 | 19.70 | 19.80 | 19.50 | 19.52 | 00:00:00 | | 2007-10-16 | 1,292,700 | 19.46 | 19.60 | 19.28 | 19.48 | 00:00:00 | | 2007-10-17 | 937,700 | 19.52 | 19.89 | 19.47 | 19.76 | 00:00:00 | | 2007-10-18 | 1,356,100 | 19.75 | 19.83 | 19.22 | 19.30 | 00:00:00 | | 2007-10-19 | 711,000 | 19.31 | 19.55 | 19.30 | 19.35 | 00:00:00 | | 2007-10-22 | 1,055,600 | 19.05 | 19.24 | 18.50 | 19.12 | 00:00:00 | | 2007-10-23 | 722,400 | 19.18 | 19.39 | 19.15 | 19.26 | 00:00:00 | | 2007-10-24 | 1,050,700 | 19.26 | 19.34 | 19.02 | 19.21 | 00:00:00 | | 2007-10-25 | 518,100 | 19.40 | 19.49 | 19.20 | 19.30 | 00:00:00 | | 2007-10-26 | 667,800 | 19.33 | 19.34 | 18.96 | 19.15 | 00:00:00 | | 2007-10-29 | 613,100 | 19.32 | 19.32 | 19.10 | 19.29 | 00:00:00 | | 2007-10-30 | 1,110,400 | 19.28 | 19.37 | 19.11 | 19.23 | 00:00:00 | | 2007-10-31 | 1,977,400 | 19.20 | 20.03 | 19.20 | 20.03 | 00:00:00 | | 2007-11-01 | 1,477,800 | 20.05 | 20.80 | 20.04 | 20.47 | 00:00:00 | | 2007-11-02 | 1,068,700 | 20.28 | 20.73 | 20.15 | 20.55 | 00:00:00 | | 2007-11-05 | 914,100 | 20.46 | 20.66 | 20.35 | 20.49 | 00:00:00 | | 2007-11-06 | 638,300 | 20.56 | 20.84 | 20.56 | 20.73 | 00:00:00 | | 2007-11-07 | 1,271,100 | 20.73 | 20.85 | 20.21 | 20.46 | 00:00:00 | | 2007-11-08 | 1,127,500 | 20.22 | 20.45 | 20.13 | 20.26 | 00:00:00 | | 2007-11-09 | 964,700 | 20.34 | 20.45 | 19.74 | 20.00 | 00:00:00 | | 2007-11-12 | 672,800 | 19.87 | 20.27 | 19.80 | 20.04 | 00:00:00 | | 2007-11-13 | 897,100 | 19.91 | 20.16 | 19.80 | 20.15 | 00:00:00 | | 2007-11-14 | 1,113,300 | 20.30 | 20.40 | 19.93 | 20.09 | 00:00:00 | | 2007-11-15 | 1,324,300 | 20.27 | 20.29 | 19.47 | 19.54 | 00:00:00 | | 2007-11-16 | 1,171,900 | 19.37 | 19.37 | 19.07 | 19.26 | 00:00:00 | | 2007-11-19 | 1,307,100 | 19.29 | 19.47 | 18.53 | 18.61 | 00:00:00 | | 2007-11-20 | 1,432,300 | 18.72 | 18.84 | 18.11 | 18.73 | 00:00:00 | | 2007-11-21 | 1,145,900 | 18.51 | 18.60 | 18.31 | 18.46 | 00:00:00 | | 2007-11-22 | 538,400 | 18.51 | 18.66 | 18.30 | 18.44 | 00:00:00 | | 2007-11-23 | 586,500 | 18.43 | 18.84 | 18.42 | 18.65 | 00:00:00 | | 2007-11-26 | 703,200 | 18.78 | 18.97 | 18.42 | 18.47 | 00:00:00 | | 2007-11-27 | 1,311,000 | 18.37 | 18.44 | 17.98 | 18.09 | 00:00:00 | | 2007-11-28 | 1,312,500 | 18.14 | 18.45 | 18.01 | 18.36 | 00:00:00 | | 2007-11-29 | 603,200 | 18.50 | 18.59 | 18.21 | 18.47 | 00:00:00 | | 2007-11-30 | 1,282,900 | 18.48 | 18.81 | 18.48 | 18.65 | 00:00:00 | | 2007-12-03 | 475,600 | 18.60 | 18.81 | 18.44 | 18.53 | 00:00:00 | | 2007-12-04 | 769,100 | 18.48 | 18.68 | 18.35 | 18.35 | 00:00:00 | | 2007-12-05 | 974,200 | 18.51 | 18.69 | 18.42 | 18.51 | 00:00:00 | | 2007-12-06 | 936,300 | 18.63 | 18.63 | 18.23 | 18.46 | 00:00:00 | | 2007-12-07 | 538,400 | 18.57 | 18.76 | 18.48 | 18.62 | 00:00:00 | | 2007-12-10 | 628,400 | 18.64 | 18.98 | 18.64 | 18.87 | 00:00:00 | | 2007-12-11 | 768,500 | 19.00 | 19.16 | 18.91 | 19.09 | 00:00:00 | | 2007-12-12 | 632,300 | 18.83 | 19.13 | 18.66 | 18.88 | 00:00:00 | | 2007-12-13 | 728,200 | 18.75 | 18.98 | 18.35 | 18.48 | 00:00:00 | | 2007-12-14 | 841,300 | 18.49 | 18.65 | 18.36 | 18.55 | 00:00:00 | | 2007-12-17 | 1,035,000 | 18.32 | 18.45 | 18.12 | 18.19 | 00:00:00 | | 2007-12-18 | 1,162,000 | 18.15 | 18.54 | 18.11 | 18.39 | 00:00:00 | | 2007-12-19 | 808,900 | 18.41 | 18.50 | 18.20 | 18.21 | 00:00:00 | | 2007-12-20 | 503,600 | 18.28 | 18.38 | 18.07 | 18.11 | 00:00:00 | | 2007-12-21 | 994,600 | 18.27 | 18.50 | 18.19 | 18.42 | 00:00:00 | | 2007-12-27 | 604,000 | 18.23 | 18.52 | 18.16 | 18.37 | 00:00:00 | | 2007-12-28 | 968,800 | 18.34 | 18.60 | 18.20 | 18.58 | 00:00:00 | | 2008-01-02 | 553,200 | 18.44 | 18.68 | 18.01 | 18.10 | 00:00:00 | | 2008-01-03 | 1,511,000 | 18.01 | 18.16 | 17.40 | 17.85 | 00:00:00 | | 2008-01-04 | 972,700 | 17.81 | 17.81 | 17.13 | 17.22 | 00:00:00 | | 2008-01-07 | 995,600 | 17.19 | 17.50 | 16.51 | 16.60 | 00:00:00 | | 2008-01-08 | 1,286,600 | 16.60 | 16.78 | 16.26 | 16.40 | 00:00:00 | | 2008-01-09 | 1,822,100 | 16.33 | 16.33 | 15.72 | 15.88 | 00:00:00 | | 2008-01-10 | 2,376,900 | 16.07 | 16.71 | 15.93 | 16.35 | 00:00:00 | | 2008-01-11 | 1,206,000 | 16.35 | 16.60 | 16.29 | 16.33 | 00:00:00 | | 2008-01-14 | 797,000 | 16.30 | 16.89 | 16.25 | 16.81 | 00:00:00 | | 2008-01-15 | 1,892,000 | 16.81 | 17.43 | 16.72 | 16.72 | 00:00:00 | | 2008-01-16 | 1,636,300 | 16.48 | 17.19 | 16.34 | 16.75 | 00:00:00 | | 2008-01-17 | 1,440,700 | 16.90 | 16.98 | 16.51 | 16.52 | 00:00:00 | | 2008-01-18 | 1,360,300 | 16.51 | 16.87 | 16.47 | 16.56 | 00:00:00 | | 2008-01-21 | 2,666,900 | 16.40 | 16.50 | 16.00 | 16.07 | 00:00:00 | | 2008-01-22 | 2,185,300 | 15.43 | 17.20 | 15.10 | 16.74 | 00:00:00 | | 2008-01-23 | 1,797,800 | 16.84 | 16.98 | 16.02 | 16.02 | 00:00:00 | | 2008-01-24 | 1,754,800 | 16.48 | 16.69 | 16.26 | 16.50 | 00:00:00 | | 2008-01-25 | 1,526,900 | 16.75 | 16.88 | 16.44 | 16.51 | 00:00:00 | | 2008-01-28 | 2,700,500 | 16.36 | 17.19 | 16.23 | 17.07 | 00:00:00 | | 2008-01-29 | 3,454,600 | 17.20 | 17.65 | 17.16 | 17.56 | 00:00:00 | | 2008-01-30 | 1,262,600 | 17.48 | 17.60 | 16.89 | 17.04 | 00:00:00 | | 2008-01-31 | 1,242,900 | 17.09 | 17.39 | 16.74 | 17.25 | 00:00:00 | | 2008-02-01 | 935,700 | 17.41 | 17.65 | 17.29 | 17.45 | 00:00:00 | | 2008-02-04 | 621,700 | 17.58 | 17.74 | 17.47 | 17.62 | 00:00:00 | | 2008-02-05 | 1,124,500 | 17.60 | 17.60 | 16.58 | 16.70 | 00:00:00 | | 2008-02-06 | 895,300 | 16.67 | 16.95 | 16.62 | 16.80 | 00:00:00 | | 2008-02-07 | 1,006,300 | 16.80 | 16.80 | 16.24 | 16.46 | 00:00:00 | | 2008-02-08 | 780,000 | 16.58 | 16.76 | 16.28 | 16.50 | 00:00:00 | | 2008-02-11 | 566,200 | 16.34 | 16.55 | 16.27 | 16.35 | 00:00:00 | | 2008-02-12 | 1,467,600 | 16.58 | 17.41 | 16.55 | 17.41 | 00:00:00 | | 2008-02-13 | 1,270,300 | 17.15 | 17.53 | 17.10 | 17.50 | 00:00:00 | | 2008-02-14 | 882,400 | 17.69 | 17.70 | 17.38 | 17.50 | 00:00:00 | | 2008-02-15 | 601,100 | 17.50 | 17.58 | 17.08 | 17.19 | 00:00:00 | | 2008-02-18 | 548,300 | 17.37 | 17.65 | 17.34 | 17.53 | 00:00:00 | | 2008-02-19 | 746,100 | 17.50 | 17.78 | 17.25 | 17.64 | 00:00:00 | | 2008-02-20 | 788,200 | 17.41 | 17.59 | 17.26 | 17.52 | 00:00:00 | | 2008-02-21 | 605,800 | 17.62 | 17.93 | 17.54 | 17.79 | 00:00:00 | | 2008-02-22 | 1,101,000 | 17.74 | 18.08 | 17.65 | 17.99 | 00:00:00 | | 2008-02-25 | 1,015,300 | 18.18 | 18.29 | 17.82 | 17.98 | 00:00:00 | | 2008-02-26 | 925,100 | 18.06 | 18.27 | 18.01 | 18.20 | 00:00:00 | | 2008-02-27 | 1,659,900 | 18.16 | 18.47 | 17.84 | 18.38 | 00:00:00 | | 2008-02-28 | 1,221,500 | 18.35 | 18.47 | 18.21 | 18.31 | 00:00:00 | | 2008-02-29 | 1,167,200 | 18.28 | 18.50 | 18.08 | 18.44 | 00:00:00 | | 2008-03-03 | 1,301,900 | 18.16 | 18.60 | 18.16 | 18.55 | 00:00:00 | | 2008-03-04 | 1,167,600 | 18.57 | 18.60 | 18.15 | 18.18 | 00:00:00 | | 2008-03-05 | 1,334,700 | 18.26 | 18.91 | 18.25 | 18.84 | 00:00:00 | | 2008-03-06 | 1,363,700 | 18.90 | 18.92 | 18.54 | 18.64 | 00:00:00 | | 2008-03-07 | 835,800 | 18.43 | 18.61 | 18.27 | 18.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
