|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-29 | 527,800 | 17.53 | 17.61 | 17.27 | 17.51 | 00:00:00 | | 2008-09-01 | 414,900 | 17.31 | 17.44 | 17.28 | 17.37 | 00:00:00 | | 2008-09-02 | 409,100 | 17.41 | 17.66 | 17.30 | 17.47 | 00:00:00 | | 2008-09-03 | 516,200 | 17.27 | 17.62 | 17.26 | 17.42 | 00:00:00 | | 2008-09-04 | 601,800 | 17.46 | 17.46 | 16.64 | 16.67 | 00:00:00 | | 2008-09-05 | 826,700 | 16.58 | 16.73 | 16.25 | 16.55 | 00:00:00 | | 2008-09-08 | 601,800 | 16.86 | 17.07 | 16.69 | 16.90 | 00:00:00 | | 2008-09-09 | 1,264,200 | 16.90 | 16.90 | 16.03 | 16.18 | 00:00:00 | | 2008-09-10 | 952,000 | 16.10 | 16.24 | 15.95 | 15.99 | 00:00:00 | | 2008-09-11 | 1,629,000 | 15.92 | 16.15 | 15.66 | 16.05 | 00:00:00 | | 2008-09-12 | 585,200 | 16.28 | 16.28 | 15.95 | 16.07 | 00:00:00 | | 2008-09-15 | 629,200 | 15.60 | 15.95 | 15.60 | 15.85 | 00:00:00 | | 2008-09-16 | 1,575,300 | 15.67 | 16.81 | 15.56 | 16.58 | 00:00:00 | | 2008-09-17 | 1,211,100 | 16.30 | 16.58 | 16.15 | 16.25 | 00:00:00 | | 2008-09-18 | 1,164,200 | 15.96 | 16.35 | 15.96 | 16.19 | 00:00:00 | | 2008-09-19 | 1,551,600 | 16.66 | 17.12 | 16.05 | 17.12 | 00:00:00 | | 2008-09-22 | 817,900 | 17.01 | 17.12 | 16.70 | 16.83 | 00:00:00 | | 2008-09-23 | 1,585,200 | 16.87 | 17.68 | 16.75 | 17.45 | 00:00:00 | | 2008-09-24 | 1,793,700 | 17.58 | 17.75 | 16.98 | 17.00 | 00:00:00 | | 2008-09-25 | 1,639,100 | 17.10 | 17.40 | 16.96 | 17.25 | 00:00:00 | | 2008-09-26 | 887,300 | 17.30 | 17.35 | 17.09 | 17.35 | 00:00:00 | | 2008-09-29 | 1,218,800 | 17.32 | 17.40 | 16.96 | 17.02 | 00:00:00 | | 2008-09-30 | 1,118,100 | 16.70 | 16.90 | 16.61 | 16.78 | 00:00:00 | | 2008-10-01 | 1,008,700 | 16.70 | 16.99 | 16.35 | 16.73 | 00:00:00 | | 2008-10-02 | 1,161,600 | 16.81 | 17.25 | 16.76 | 16.99 | 00:00:00 | | 2008-10-03 | 1,229,000 | 17.08 | 17.15 | 16.76 | 17.12 | 00:00:00 | | 2008-10-06 | 992,300 | 16.70 | 16.77 | 16.27 | 16.32 | 00:00:00 | | 2008-10-07 | 1,511,600 | 16.76 | 16.80 | 16.08 | 16.18 | 00:00:00 | | 2008-10-08 | 2,390,500 | 15.51 | 16.17 | 15.37 | 15.70 | 00:00:00 | | 2008-10-09 | 1,631,500 | 15.82 | 16.44 | 15.69 | 16.13 | 00:00:00 | | 2008-10-10 | 1,675,800 | 15.25 | 15.86 | 15.01 | 15.32 | 00:00:00 | | 2008-10-13 | 1,039,800 | 15.32 | 16.17 | 15.32 | 15.62 | 00:00:00 | | 2008-10-14 | 1,555,600 | 16.23 | 16.52 | 15.67 | 15.86 | 00:00:00 | | 2008-10-15 | 1,300,600 | 15.90 | 15.96 | 15.08 | 15.23 | 00:00:00 | | 2008-10-16 | 1,628,700 | 14.70 | 15.14 | 14.35 | 14.62 | 00:00:00 | | 2008-10-17 | 2,087,400 | 15.31 | 15.55 | 14.82 | 15.27 | 00:00:00 | | 2008-10-20 | 1,364,400 | 15.50 | 15.50 | 15.14 | 15.24 | 00:00:00 | | 2008-10-21 | 2,313,900 | 15.42 | 15.42 | 14.50 | 14.58 | 00:00:00 | | 2008-10-22 | 2,348,500 | 14.43 | 14.49 | 13.32 | 13.47 | 00:00:00 | | 2008-10-23 | 1,918,100 | 13.63 | 14.19 | 13.41 | 14.03 | 00:00:00 | | 2008-10-24 | 1,444,700 | 13.61 | 13.98 | 12.99 | 13.52 | 00:00:00 | | 2008-10-27 | 797,400 | 13.06 | 13.32 | 12.90 | 13.16 | 00:00:00 | | 2008-10-28 | 1,533,100 | 13.24 | 14.49 | 13.18 | 14.30 | 00:00:00 | | 2008-10-29 | 1,408,100 | 15.00 | 15.25 | 14.61 | 14.81 | 00:00:00 | | 2008-10-30 | 1,031,400 | 15.05 | 15.08 | 14.69 | 14.98 | 00:00:00 | | 2008-10-31 | 565,900 | 14.99 | 15.20 | 14.74 | 15.18 | 00:00:00 | | 2008-11-03 | 543,000 | 15.39 | 15.74 | 15.23 | 15.74 | 00:00:00 | | 2008-11-04 | 693,100 | 15.90 | 15.98 | 15.71 | 15.85 | 00:00:00 | | 2008-11-05 | 777,500 | 15.77 | 16.04 | 15.21 | 16.04 | 00:00:00 | | 2008-11-06 | 1,385,800 | 15.64 | 15.90 | 15.25 | 15.31 | 00:00:00 | | 2008-11-07 | 1,541,800 | 15.28 | 16.64 | 15.28 | 16.61 | 00:00:00 | | 2008-11-10 | 970,800 | 16.94 | 16.98 | 16.21 | 16.24 | 00:00:00 | | 2008-11-11 | 1,238,900 | 16.10 | 16.38 | 15.94 | 16.01 | 00:00:00 | | 2008-11-12 | 1,205,000 | 16.40 | 16.50 | 15.76 | 15.97 | 00:00:00 | | 2008-11-13 | 1,408,000 | 15.92 | 16.90 | 15.85 | 16.80 | 00:00:00 | | 2008-11-14 | 1,126,300 | 17.00 | 17.09 | 16.53 | 16.66 | 00:00:00 | | 2008-11-17 | 493,800 | 16.59 | 16.60 | 16.02 | 16.13 | 00:00:00 | | 2008-11-18 | 1,413,900 | 16.10 | 16.25 | 15.25 | 15.77 | 00:00:00 | | 2008-11-19 | 817,500 | 15.70 | 15.90 | 15.45 | 15.50 | 00:00:00 | | 2008-11-20 | 928,500 | 15.09 | 15.62 | 14.90 | 15.52 | 00:00:00 | | 2008-11-21 | 762,900 | 15.69 | 15.77 | 15.31 | 15.57 | 00:00:00 | | 2008-11-24 | 836,100 | 15.85 | 16.15 | 15.72 | 16.15 | 00:00:00 | | 2008-11-25 | 863,700 | 16.06 | 16.73 | 15.94 | 16.43 | 00:00:00 | | 2008-11-26 | 787,400 | 16.29 | 16.74 | 16.07 | 16.61 | 00:00:00 | | 2008-11-27 | 787,900 | 16.76 | 16.76 | 16.03 | 16.17 | 00:00:00 | | 2008-11-28 | 1,437,500 | 16.16 | 16.16 | 15.41 | 16.00 | 00:00:00 | | 2008-12-01 | 878,100 | 15.75 | 15.77 | 15.39 | 15.62 | 00:00:00 | | 2008-12-02 | 1,354,000 | 15.38 | 16.10 | 15.27 | 16.00 | 00:00:00 | | 2008-12-03 | 747,800 | 16.00 | 16.35 | 15.61 | 16.25 | 00:00:00 | | 2008-12-04 | 872,500 | 16.15 | 16.57 | 15.85 | 16.56 | 00:00:00 | | 2008-12-05 | 792,300 | 16.26 | 16.29 | 15.40 | 15.51 | 00:00:00 | | 2008-12-08 | 568,400 | 15.95 | 16.60 | 15.83 | 16.01 | 00:00:00 | | 2008-12-09 | 500,300 | 15.92 | 16.45 | 15.80 | 16.16 | 00:00:00 | | 2008-12-10 | 443,000 | 16.10 | 16.40 | 16.00 | 16.16 | 00:00:00 | | 2008-12-11 | 459,100 | 16.18 | 16.43 | 15.88 | 15.98 | 00:00:00 | | 2008-12-12 | 997,600 | 15.71 | 16.00 | 15.45 | 15.72 | 00:00:00 | | 2008-12-15 | 423,400 | 16.04 | 16.22 | 15.67 | 15.83 | 00:00:00 | | 2008-12-16 | 675,800 | 15.90 | 16.07 | 15.71 | 15.90 | 00:00:00 | | 2008-12-17 | 626,600 | 15.92 | 15.94 | 15.54 | 15.85 | 00:00:00 | | 2008-12-18 | 779,400 | 15.89 | 15.97 | 15.70 | 15.79 | 00:00:00 | | 2008-12-19 | 1,200,400 | 15.62 | 15.88 | 15.50 | 15.88 | 00:00:00 | | 2008-12-22 | 406,200 | 15.71 | 15.84 | 15.56 | 15.72 | 00:00:00 | | 2008-12-23 | 394,000 | 15.66 | 15.93 | 15.65 | 15.73 | 00:00:00 | | 2008-12-29 | 426,900 | 15.81 | 15.95 | 15.60 | 15.92 | 00:00:00 | | 2008-12-30 | 350,100 | 15.95 | 16.19 | 15.90 | 16.19 | 00:00:00 | | 2009-01-02 | 384,200 | 16.00 | 16.41 | 16.00 | 16.41 | 00:00:00 | | 2009-01-05 | 662,100 | 16.46 | 16.85 | 16.33 | 16.51 | 00:00:00 | | 2009-01-06 | 729,500 | 16.55 | 16.70 | 16.33 | 16.45 | 00:00:00 | | 2009-01-07 | 850,900 | 16.55 | 16.92 | 16.36 | 16.88 | 00:00:00 | | 2009-01-08 | 1,020,300 | 16.84 | 16.96 | 16.15 | 16.48 | 00:00:00 | | 2009-01-09 | 476,000 | 16.51 | 16.54 | 16.17 | 16.28 | 00:00:00 | | 2009-01-12 | 781,200 | 16.20 | 16.35 | 15.75 | 15.84 | 00:00:00 | | 2009-01-13 | 872,600 | 15.64 | 16.17 | 15.61 | 16.17 | 00:00:00 | | 2009-01-14 | 870,500 | 16.27 | 16.27 | 15.69 | 15.86 | 00:00:00 | | 2009-01-15 | 774,500 | 15.81 | 16.15 | 15.62 | 15.86 | 00:00:00 | | 2009-01-16 | 875,600 | 16.15 | 16.15 | 15.91 | 16.01 | 00:00:00 | | 2009-01-19 | 884,700 | 16.16 | 16.20 | 15.63 | 15.99 | 00:00:00 | | 2009-01-20 | 719,000 | 16.01 | 16.12 | 15.47 | 15.51 | 00:00:00 | | 2009-01-21 | 1,407,600 | 15.40 | 16.25 | 15.33 | 16.21 | 00:00:00 | | 2009-01-22 | 1,268,400 | 16.32 | 16.49 | 15.77 | 15.82 | 00:00:00 | | 2009-01-23 | 881,800 | 15.68 | 16.08 | 15.33 | 15.80 | 00:00:00 | | 2009-01-26 | 635,200 | 15.67 | 15.92 | 15.51 | 15.83 | 00:00:00 | | 2009-01-27 | 559,700 | 15.90 | 15.98 | 15.60 | 15.95 | 00:00:00 | | 2009-01-28 | 660,700 | 16.20 | 16.20 | 15.85 | 15.95 | 00:00:00 | | 2009-01-29 | 417,700 | 15.82 | 15.99 | 15.62 | 15.77 | 00:00:00 | | 2009-01-30 | 646,800 | 15.77 | 15.90 | 15.55 | 15.75 | 00:00:00 | | 2009-02-02 | 371,600 | 15.50 | 15.82 | 15.50 | 15.66 | 00:00:00 | | 2009-02-03 | 631,200 | 15.80 | 15.82 | 15.54 | 15.65 | 00:00:00 | | 2009-02-04 | 659,700 | 15.71 | 15.93 | 15.50 | 15.74 | 00:00:00 | | 2009-02-05 | 480,300 | 15.61 | 15.90 | 15.41 | 15.76 | 00:00:00 | | 2009-02-06 | 361,600 | 15.79 | 16.00 | 15.65 | 16.00 | 00:00:00 | | 2009-02-09 | 1,064,200 | 16.30 | 16.45 | 15.68 | 16.37 | 00:00:00 | | 2009-02-10 | 978,000 | 16.25 | 16.60 | 15.85 | 15.89 | 00:00:00 | | 2009-02-11 | 554,000 | 15.86 | 15.98 | 15.50 | 15.62 | 00:00:00 | | 2009-02-12 | 1,040,300 | 15.63 | 15.72 | 15.00 | 15.20 | 00:00:00 | | 2009-02-13 | 657,100 | 15.37 | 15.53 | 15.28 | 15.45 | 00:00:00 | | 2009-02-16 | 335,100 | 15.35 | 15.66 | 15.32 | 15.60 | 00:00:00 | | 2009-02-17 | 765,700 | 15.43 | 15.69 | 15.30 | 15.43 | 00:00:00 | | 2009-02-18 | 677,800 | 15.39 | 15.69 | 15.07 | 15.59 | 00:00:00 | | 2009-02-19 | 561,500 | 15.54 | 15.69 | 15.12 | 15.20 | 00:00:00 | | 2009-02-20 | 1,641,500 | 15.10 | 15.15 | 14.30 | 14.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
