|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-03-07 | 835,800 | 18.43 | 18.61 | 18.27 | 18.46 | 00:00:00 | | 2008-03-10 | 1,224,500 | 18.33 | 18.66 | 18.23 | 18.26 | 00:00:00 | | 2008-03-11 | 1,068,600 | 18.30 | 18.74 | 18.30 | 18.59 | 00:00:00 | | 2008-03-12 | 1,114,400 | 18.75 | 18.75 | 18.41 | 18.50 | 00:00:00 | | 2008-03-13 | 1,046,800 | 18.25 | 18.68 | 18.18 | 18.62 | 00:00:00 | | 2008-03-14 | 2,375,900 | 18.59 | 18.62 | 17.80 | 17.92 | 00:00:00 | | 2008-03-18 | 1,512,300 | 18.19 | 18.19 | 17.80 | 17.97 | 00:00:00 | | 2008-03-19 | 1,262,600 | 18.14 | 18.14 | 17.59 | 18.01 | 00:00:00 | | 2008-03-20 | 1,307,100 | 17.80 | 18.38 | 17.80 | 18.27 | 00:00:00 | | 2008-03-25 | 1,117,600 | 18.64 | 18.80 | 18.42 | 18.64 | 00:00:00 | | 2008-03-26 | 661,300 | 18.60 | 18.75 | 18.52 | 18.60 | 00:00:00 | | 2008-03-27 | 1,355,700 | 18.57 | 18.65 | 18.31 | 18.62 | 00:00:00 | | 2008-03-28 | 807,100 | 18.67 | 18.75 | 18.56 | 18.75 | 00:00:00 | | 2008-03-31 | 1,163,000 | 18.74 | 18.75 | 18.08 | 18.24 | 00:00:00 | | 2008-04-01 | 1,371,500 | 18.21 | 18.43 | 18.07 | 18.32 | 00:00:00 | | 2008-04-02 | 1,095,800 | 18.45 | 18.45 | 18.18 | 18.43 | 00:00:00 | | 2008-04-03 | 1,136,000 | 18.43 | 18.44 | 18.01 | 18.15 | 00:00:00 | | 2008-04-04 | 1,361,500 | 18.26 | 18.31 | 17.85 | 18.08 | 00:00:00 | | 2008-04-07 | 1,390,700 | 18.09 | 18.20 | 17.91 | 18.04 | 00:00:00 | | 2008-04-08 | 1,176,200 | 17.95 | 17.95 | 17.57 | 17.73 | 00:00:00 | | 2008-04-09 | 1,195,800 | 17.69 | 17.72 | 17.31 | 17.35 | 00:00:00 | | 2008-04-10 | 2,044,500 | 17.26 | 17.50 | 17.05 | 17.41 | 00:00:00 | | 2008-04-11 | 1,129,200 | 17.48 | 17.60 | 17.08 | 17.22 | 00:00:00 | | 2008-04-14 | 1,017,000 | 17.10 | 17.47 | 17.05 | 17.30 | 00:00:00 | | 2008-04-15 | 1,350,700 | 17.33 | 17.45 | 17.15 | 17.39 | 00:00:00 | | 2008-04-16 | 1,261,800 | 17.46 | 17.63 | 17.38 | 17.54 | 00:00:00 | | 2008-04-17 | 1,091,700 | 17.66 | 17.66 | 17.12 | 17.28 | 00:00:00 | | 2008-04-18 | 1,105,000 | 17.39 | 17.69 | 17.27 | 17.63 | 00:00:00 | | 2008-04-21 | 1,280,400 | 17.72 | 17.76 | 17.47 | 17.59 | 00:00:00 | | 2008-04-22 | 1,231,300 | 17.54 | 17.64 | 17.46 | 17.57 | 00:00:00 | | 2008-04-23 | 1,182,300 | 17.59 | 18.00 | 17.55 | 17.91 | 00:00:00 | | 2008-04-24 | 916,300 | 17.92 | 17.95 | 17.50 | 17.57 | 00:00:00 | | 2008-04-25 | 586,500 | 17.66 | 17.69 | 17.52 | 17.60 | 00:00:00 | | 2008-04-28 | 701,600 | 17.50 | 17.65 | 17.50 | 17.54 | 00:00:00 | | 2008-04-29 | 1,171,200 | 17.54 | 17.56 | 17.43 | 17.49 | 00:00:00 | | 2008-04-30 | 840,700 | 17.54 | 17.55 | 17.27 | 17.53 | 00:00:00 | | 2008-05-02 | 908,700 | 17.74 | 17.81 | 17.58 | 17.67 | 00:00:00 | | 2008-05-05 | 359,000 | 17.67 | 17.70 | 17.47 | 17.63 | 00:00:00 | | 2008-05-06 | 600,200 | 17.68 | 17.72 | 17.54 | 17.61 | 00:00:00 | | 2008-05-07 | 511,300 | 17.61 | 17.66 | 17.54 | 17.61 | 00:00:00 | | 2008-05-08 | 828,600 | 17.51 | 17.63 | 17.41 | 17.57 | 00:00:00 | | 2008-05-09 | 957,600 | 17.50 | 17.58 | 17.34 | 17.55 | 00:00:00 | | 2008-05-12 | 968,000 | 17.55 | 17.89 | 17.55 | 17.81 | 00:00:00 | | 2008-05-13 | 789,200 | 17.93 | 18.12 | 17.84 | 18.08 | 00:00:00 | | 2008-05-14 | 833,400 | 18.16 | 18.24 | 18.00 | 18.19 | 00:00:00 | | 2008-05-15 | 1,631,000 | 18.19 | 18.50 | 18.14 | 18.45 | 00:00:00 | | 2008-05-16 | 877,700 | 18.50 | 18.55 | 18.21 | 18.25 | 00:00:00 | | 2008-05-19 | 544,200 | 18.27 | 18.36 | 18.15 | 18.34 | 00:00:00 | | 2008-05-20 | 1,140,400 | 18.25 | 18.36 | 18.08 | 18.26 | 00:00:00 | | 2008-05-21 | 813,100 | 18.30 | 18.45 | 18.17 | 18.34 | 00:00:00 | | 2008-05-22 | 650,800 | 18.24 | 18.36 | 18.10 | 18.28 | 00:00:00 | | 2008-05-23 | 785,800 | 18.22 | 18.27 | 17.88 | 17.89 | 00:00:00 | | 2008-05-26 | 224,000 | 17.82 | 18.15 | 17.82 | 18.10 | 00:00:00 | | 2008-05-27 | 721,900 | 18.23 | 18.34 | 17.90 | 18.00 | 00:00:00 | | 2008-05-28 | 808,300 | 18.03 | 18.05 | 17.87 | 17.87 | 00:00:00 | | 2008-05-29 | 643,700 | 17.86 | 18.20 | 17.84 | 18.15 | 00:00:00 | | 2008-05-30 | 2,215,000 | 18.12 | 18.19 | 17.55 | 17.55 | 00:00:00 | | 2008-06-02 | 1,044,900 | 17.55 | 17.60 | 17.36 | 17.51 | 00:00:00 | | 2008-06-03 | 896,000 | 17.41 | 17.98 | 17.41 | 17.93 | 00:00:00 | | 2008-06-04 | 971,400 | 17.82 | 17.97 | 17.66 | 17.93 | 00:00:00 | | 2008-06-05 | 1,053,700 | 17.99 | 18.23 | 17.65 | 17.69 | 00:00:00 | | 2008-06-06 | 1,185,900 | 17.85 | 17.95 | 17.66 | 17.69 | 00:00:00 | | 2008-06-10 | 802,700 | 17.43 | 17.56 | 17.39 | 17.45 | 00:00:00 | | 2008-06-11 | 796,800 | 17.46 | 17.63 | 17.30 | 17.36 | 00:00:00 | | 2008-06-12 | 963,700 | 17.38 | 17.58 | 17.34 | 17.52 | 00:00:00 | | 2008-06-13 | 1,035,800 | 17.54 | 17.58 | 17.36 | 17.53 | 00:00:00 | | 2008-06-16 | 460,400 | 17.49 | 17.63 | 17.43 | 17.58 | 00:00:00 | | 2008-06-17 | 474,500 | 17.60 | 17.79 | 17.51 | 17.58 | 00:00:00 | | 2008-06-18 | 553,400 | 17.46 | 17.61 | 17.10 | 17.21 | 00:00:00 | | 2008-06-19 | 714,500 | 17.08 | 17.36 | 17.08 | 17.20 | 00:00:00 | | 2008-06-20 | 1,095,600 | 17.21 | 17.28 | 16.76 | 16.81 | 00:00:00 | | 2008-06-23 | 596,600 | 16.78 | 16.90 | 16.60 | 16.66 | 00:00:00 | | 2008-06-24 | 1,259,100 | 16.74 | 16.76 | 16.37 | 16.53 | 00:00:00 | | 2008-06-25 | 951,500 | 16.53 | 16.77 | 16.48 | 16.50 | 00:00:00 | | 2008-06-26 | 1,193,500 | 16.49 | 16.52 | 16.28 | 16.32 | 00:00:00 | | 2008-06-27 | 1,331,800 | 16.25 | 16.52 | 16.12 | 16.38 | 00:00:00 | | 2008-06-30 | 935,400 | 16.50 | 16.62 | 16.15 | 16.52 | 00:00:00 | | 2008-07-01 | 1,177,600 | 16.50 | 16.59 | 15.92 | 16.14 | 00:00:00 | | 2008-07-02 | 1,372,600 | 16.11 | 16.53 | 16.11 | 16.51 | 00:00:00 | | 2008-07-03 | 1,121,700 | 16.38 | 16.65 | 16.19 | 16.42 | 00:00:00 | | 2008-07-04 | 835,900 | 16.46 | 16.61 | 16.32 | 16.48 | 00:00:00 | | 2008-07-07 | 621,300 | 16.60 | 17.10 | 16.56 | 17.07 | 00:00:00 | | 2008-07-08 | 888,800 | 16.47 | 16.79 | 16.40 | 16.60 | 00:00:00 | | 2008-07-09 | 945,300 | 16.71 | 16.80 | 16.35 | 16.38 | 00:00:00 | | 2008-07-10 | 911,800 | 16.11 | 16.37 | 16.00 | 16.06 | 00:00:00 | | 2008-07-11 | 959,900 | 16.11 | 16.19 | 15.73 | 15.73 | 00:00:00 | | 2008-07-14 | 713,700 | 15.82 | 16.04 | 15.81 | 15.84 | 00:00:00 | | 2008-07-15 | 897,200 | 15.75 | 15.80 | 15.22 | 15.42 | 00:00:00 | | 2008-07-16 | 1,114,500 | 15.35 | 15.83 | 15.35 | 15.75 | 00:00:00 | | 2008-07-17 | 1,364,500 | 16.02 | 16.73 | 15.96 | 16.73 | 00:00:00 | | 2008-07-18 | 1,066,900 | 16.60 | 16.91 | 16.46 | 16.87 | 00:00:00 | | 2008-07-21 | 553,700 | 16.81 | 16.99 | 16.67 | 16.80 | 00:00:00 | | 2008-07-22 | 1,005,700 | 16.65 | 17.44 | 16.57 | 17.21 | 00:00:00 | | 2008-07-23 | 968,600 | 17.45 | 17.45 | 16.75 | 16.95 | 00:00:00 | | 2008-07-24 | 918,400 | 16.98 | 16.98 | 16.27 | 16.45 | 00:00:00 | | 2008-07-25 | 1,210,000 | 16.43 | 17.32 | 16.39 | 17.27 | 00:00:00 | | 2008-07-28 | 934,800 | 17.27 | 17.40 | 17.10 | 17.31 | 00:00:00 | | 2008-07-29 | 1,196,900 | 17.00 | 17.47 | 17.00 | 17.41 | 00:00:00 | | 2008-07-30 | 1,695,300 | 17.45 | 17.50 | 16.99 | 17.21 | 00:00:00 | | 2008-07-31 | 1,291,700 | 17.19 | 17.30 | 16.95 | 17.20 | 00:00:00 | | 2008-08-01 | 876,900 | 17.09 | 17.21 | 16.86 | 16.86 | 00:00:00 | | 2008-08-04 | 632,500 | 16.74 | 17.04 | 16.61 | 16.71 | 00:00:00 | | 2008-08-05 | 624,500 | 16.75 | 17.00 | 16.72 | 16.97 | 00:00:00 | | 2008-08-06 | 854,900 | 17.00 | 17.00 | 16.73 | 16.90 | 00:00:00 | | 2008-08-07 | 562,000 | 16.95 | 17.22 | 16.86 | 17.21 | 00:00:00 | | 2008-08-08 | 616,600 | 17.12 | 17.49 | 17.12 | 17.46 | 00:00:00 | | 2008-08-11 | 827,100 | 17.56 | 17.81 | 17.50 | 17.81 | 00:00:00 | | 2008-08-12 | 938,400 | 17.82 | 17.88 | 17.53 | 17.64 | 00:00:00 | | 2008-08-13 | 770,100 | 17.56 | 17.77 | 17.19 | 17.34 | 00:00:00 | | 2008-08-14 | 779,900 | 17.39 | 17.59 | 17.00 | 17.00 | 00:00:00 | | 2008-08-15 | 1,265,800 | 17.13 | 18.00 | 17.03 | 17.86 | 00:00:00 | | 2008-08-18 | 620,900 | 17.96 | 17.96 | 17.31 | 17.35 | 00:00:00 | | 2008-08-19 | 319,900 | 17.20 | 17.25 | 17.02 | 17.09 | 00:00:00 | | 2008-08-20 | 331,300 | 17.08 | 17.34 | 16.95 | 17.13 | 00:00:00 | | 2008-08-21 | 367,200 | 17.13 | 17.29 | 16.99 | 17.23 | 00:00:00 | | 2008-08-22 | 352,400 | 17.14 | 17.33 | 17.10 | 17.32 | 00:00:00 | | 2008-08-25 | 187,700 | 17.25 | 17.27 | 17.05 | 17.07 | 00:00:00 | | 2008-08-26 | 973,300 | 17.16 | 17.72 | 17.04 | 17.58 | 00:00:00 | | 2008-08-27 | 833,900 | 17.62 | 17.62 | 17.22 | 17.47 | 00:00:00 | | 2008-08-28 | 531,700 | 17.44 | 17.52 | 17.24 | 17.46 | 00:00:00 | | 2008-08-29 | 527,800 | 17.53 | 17.61 | 17.27 | 17.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
