|
 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 | | 2009-02-20 | 1,641,500 | 15.10 | 15.15 | 14.30 | 14.56 | 00:00:00 | | 2009-02-23 | 517,900 | 14.70 | 14.80 | 14.38 | 14.48 | 00:00:00 | | 2009-02-24 | 994,400 | 14.30 | 14.50 | 14.12 | 14.27 | 00:00:00 | | 2009-02-25 | 1,520,900 | 14.39 | 14.50 | 13.89 | 14.23 | 00:00:00 | | 2009-02-26 | 771,400 | 14.14 | 14.39 | 14.01 | 14.05 | 00:00:00 | | 2009-02-27 | 737,500 | 14.04 | 14.47 | 14.02 | 14.45 | 00:00:00 | | 2009-03-02 | 721,200 | 14.23 | 14.37 | 14.13 | 14.21 | 00:00:00 | | 2009-03-03 | 561,700 | 14.20 | 14.46 | 14.17 | 14.19 | 00:00:00 | | 2009-03-04 | 697,400 | 14.45 | 14.65 | 14.18 | 14.45 | 00:00:00 | | 2009-03-05 | 514,000 | 14.45 | 14.47 | 14.10 | 14.11 | 00:00:00 | | 2009-03-06 | 784,100 | 14.21 | 14.29 | 13.75 | 13.77 | 00:00:00 | | 2009-03-09 | 778,300 | 13.77 | 14.32 | 13.70 | 14.16 | 00:00:00 | | 2009-03-10 | 1,335,200 | 14.11 | 14.39 | 13.78 | 14.11 | 00:00:00 | | 2009-03-11 | 1,160,300 | 14.03 | 14.15 | 13.89 | 13.99 | 00:00:00 | | 2009-03-12 | 785,200 | 13.95 | 14.28 | 13.84 | 14.11 | 00:00:00 | | 2009-03-13 | 868,500 | 14.26 | 14.67 | 14.05 | 14.15 | 00:00:00 | | 2009-03-16 | 569,700 | 14.35 | 14.58 | 14.11 | 14.33 | 00:00:00 | | 2009-03-17 | 729,900 | 14.30 | 14.72 | 14.30 | 14.56 | 00:00:00 | | 2009-03-18 | 575,500 | 14.62 | 14.80 | 14.55 | 14.67 | 00:00:00 | | 2009-03-19 | 440,200 | 14.71 | 14.80 | 14.62 | 14.72 | 00:00:00 | | 2009-03-20 | 569,300 | 14.78 | 14.78 | 14.31 | 14.54 | 00:00:00 | | 2009-03-23 | 597,300 | 14.58 | 14.88 | 14.31 | 14.81 | 00:00:00 | | 2009-03-24 | 695,700 | 14.85 | 14.89 | 14.33 | 14.50 | 00:00:00 | | 2009-03-25 | 1,000,200 | 14.51 | 14.71 | 14.05 | 14.24 | 00:00:00 | | 2009-03-26 | 645,100 | 14.29 | 14.58 | 14.12 | 14.55 | 00:00:00 | | 2009-03-27 | 709,400 | 14.60 | 14.85 | 14.60 | 14.67 | 00:00:00 | | 2009-03-30 | 652,500 | 14.65 | 14.70 | 14.05 | 14.16 | 00:00:00 | | 2009-03-31 | 541,600 | 14.24 | 14.55 | 14.18 | 14.52 | 00:00:00 | | 2009-04-01 | 834,500 | 14.35 | 14.60 | 14.01 | 14.54 | 00:00:00 | | 2009-04-02 | 648,800 | 14.64 | 14.87 | 14.59 | 14.85 | 00:00:00 | | 2009-04-03 | 901,500 | 14.90 | 15.00 | 14.71 | 14.84 | 00:00:00 | | 2009-04-06 | 936,200 | 14.87 | 15.01 | 14.38 | 14.67 | 00:00:00 | | 2009-04-07 | 786,900 | 14.70 | 14.74 | 14.40 | 14.57 | 00:00:00 | | 2009-04-08 | 603,300 | 14.35 | 14.70 | 14.31 | 14.56 | 00:00:00 | | 2009-04-09 | 400,200 | 14.58 | 14.73 | 14.47 | 14.68 | 00:00:00 | | 2009-04-14 | 887,300 | 14.68 | 14.71 | 14.38 | 14.68 | 00:00:00 | | 2009-04-15 | 693,500 | 14.65 | 14.75 | 14.41 | 14.48 | 00:00:00 | | 2009-04-16 | 895,100 | 14.60 | 14.60 | 14.09 | 14.32 | 00:00:00 | | 2009-04-17 | 763,100 | 14.14 | 14.54 | 14.14 | 14.39 | 00:00:00 | | 2009-04-20 | 461,300 | 14.30 | 14.43 | 14.14 | 14.14 | 00:00:00 | | 2009-04-21 | 1,069,200 | 14.38 | 14.38 | 13.25 | 13.77 | 00:00:00 | | 2009-04-22 | 553,900 | 13.60 | 14.40 | 13.60 | 14.32 | 00:00:00 | | 2009-04-23 | 555,600 | 14.32 | 14.47 | 14.15 | 14.23 | 00:00:00 | | 2009-04-24 | 428,800 | 14.14 | 14.38 | 14.14 | 14.30 | 00:00:00 | | 2009-04-27 | 367,200 | 14.31 | 14.40 | 14.07 | 14.34 | 00:00:00 | | 2009-04-28 | 527,800 | 14.06 | 14.38 | 13.92 | 14.34 | 00:00:00 | | 2009-04-29 | 728,600 | 14.40 | 14.84 | 14.00 | 14.84 | 00:00:00 | | 2009-04-30 | 1,029,100 | 14.86 | 15.24 | 14.85 | 15.02 | 00:00:00 | | 2009-05-04 | 602,600 | 15.35 | 15.37 | 14.90 | 15.25 | 00:00:00 | | 2009-05-05 | 806,300 | 15.40 | 15.41 | 15.15 | 15.30 | 00:00:00 | | 2009-05-06 | 597,800 | 15.47 | 15.50 | 15.10 | 15.30 | 00:00:00 | | 2009-05-07 | 967,000 | 15.30 | 15.44 | 14.94 | 14.97 | 00:00:00 | | 2009-05-08 | 737,700 | 14.94 | 15.24 | 14.94 | 15.04 | 00:00:00 | | 2009-05-11 | 450,400 | 15.24 | 15.27 | 15.09 | 15.17 | 00:00:00 | | 2009-05-12 | 589,800 | 15.20 | 15.32 | 15.10 | 15.25 | 00:00:00 | | 2009-05-13 | 622,700 | 15.16 | 15.28 | 14.77 | 14.97 | 00:00:00 | | 2009-05-14 | 400,500 | 14.75 | 14.97 | 14.72 | 14.94 | 00:00:00 | | 2009-05-15 | 1,305,600 | 15.14 | 15.87 | 15.05 | 15.85 | 00:00:00 | | 2009-05-18 | 914,600 | 15.85 | 16.06 | 15.51 | 15.98 | 00:00:00 | | 2009-05-19 | 882,500 | 15.81 | 16.15 | 15.81 | 15.96 | 00:00:00 | | 2009-05-20 | 866,500 | 16.20 | 16.50 | 16.05 | 16.44 | 00:00:00 | | 2009-05-21 | 397,300 | 16.10 | 16.25 | 15.90 | 16.13 | 00:00:00 | | 2009-05-22 | 591,100 | 16.24 | 16.36 | 16.15 | 16.21 | 00:00:00 | | 2009-05-25 | 199,600 | 16.20 | 16.30 | 15.91 | 16.27 | 00:00:00 | | 2009-05-26 | 546,400 | 16.14 | 16.34 | 16.11 | 16.29 | 00:00:00 | | 2009-05-27 | 389,900 | 16.25 | 16.49 | 16.25 | 16.33 | 00:00:00 | | 2009-05-28 | 605,000 | 16.17 | 16.26 | 15.93 | 16.15 | 00:00:00 | | 2009-05-29 | 462,200 | 16.15 | 16.35 | 16.06 | 16.09 | 00:00:00 | | 2009-06-01 | 491,100 | 15.98 | 16.28 | 15.91 | 16.02 | 00:00:00 | | 2009-06-02 | 1,100,600 | 15.91 | 16.18 | 15.56 | 15.80 | 00:00:00 | | 2009-06-03 | 695,000 | 15.78 | 15.90 | 15.41 | 15.54 | 00:00:00 | | 2009-06-04 | 909,600 | 15.54 | 15.70 | 15.09 | 15.27 | 00:00:00 | | 2009-06-05 | 983,900 | 15.40 | 15.51 | 15.21 | 15.28 | 00:00:00 | | 2009-06-08 | 715,200 | 15.21 | 15.32 | 14.94 | 15.21 | 00:00:00 | | 2009-06-09 | 571,600 | 15.10 | 15.33 | 15.10 | 15.32 | 00:00:00 | | 2009-06-10 | 963,900 | 15.37 | 15.50 | 15.10 | 15.11 | 00:00:00 | | 2009-06-11 | 654,900 | 15.00 | 15.15 | 14.97 | 15.13 | 00:00:00 | | 2009-06-12 | 954,000 | 15.16 | 15.44 | 15.06 | 15.35 | 00:00:00 | | 2009-06-15 | 543,900 | 15.43 | 15.43 | 15.17 | 15.28 | 00:00:00 | | 2009-06-16 | 700,300 | 15.35 | 15.37 | 15.15 | 15.17 | 00:00:00 | | 2009-06-17 | 681,400 | 15.08 | 15.26 | 15.08 | 15.17 | 00:00:00 | | 2009-06-18 | 1,146,800 | 15.10 | 15.21 | 14.94 | 15.21 | 00:00:00 | | 2009-06-19 | 1,400,500 | 15.14 | 15.22 | 14.87 | 14.99 | 00:00:00 | | 2009-06-22 | 969,400 | 15.01 | 15.05 | 14.55 | 14.65 | 00:00:00 | | 2009-06-23 | 865,000 | 14.52 | 14.84 | 14.52 | 14.75 | 00:00:00 | | 2009-06-24 | 531,900 | 14.85 | 15.00 | 14.64 | 14.91 | 00:00:00 | | 2009-06-25 | 779,400 | 15.04 | 15.07 | 14.77 | 15.05 | 00:00:00 | | 2009-06-26 | 974,500 | 15.10 | 15.15 | 14.86 | 15.06 | 00:00:00 | | 2009-06-29 | 912,500 | 15.05 | 15.36 | 15.05 | 15.27 | 00:00:00 | | 2009-06-30 | 722,700 | 15.30 | 15.57 | 15.11 | 15.43 | 00:00:00 | | 2009-07-01 | 619,400 | 15.55 | 15.73 | 15.42 | 15.65 | 00:00:00 | | 2009-07-02 | 3,626,100 | 15.82 | 16.35 | 15.52 | 15.82 | 00:00:00 | | 2009-07-03 | 1,703,600 | 15.85 | 16.00 | 15.73 | 15.81 | 00:00:00 | | 2009-07-06 | 1,730,800 | 15.95 | 16.07 | 15.77 | 16.07 | 00:00:00 | | 2009-07-07 | 1,124,400 | 15.68 | 15.76 | 15.00 | 15.33 | 00:00:00 | | 2009-07-08 | 2,423,300 | 15.27 | 15.44 | 15.05 | 15.20 | 00:00:00 | | 2009-07-09 | 1,794,400 | 15.09 | 15.52 | 15.06 | 15.32 | 00:00:00 | | 2009-07-10 | 990,700 | 15.20 | 15.34 | 15.07 | 15.25 | 00:00:00 | | 2009-07-13 | 697,900 | 15.03 | 15.60 | 15.03 | 15.55 | 00:00:00 | | 2009-07-14 | 723,100 | 15.56 | 15.60 | 15.35 | 15.50 | 00:00:00 | | 2009-07-15 | 1,011,100 | 15.47 | 15.75 | 15.43 | 15.60 | 00:00:00 | | 2009-07-16 | 935,400 | 15.64 | 15.86 | 15.52 | 15.78 | 00:00:00 | | 2009-07-17 | 1,120,000 | 15.82 | 15.94 | 15.72 | 15.85 | 00:00:00 | | 2009-07-20 | 601,700 | 16.00 | 16.00 | 15.78 | 15.85 | 00:00:00 | | 2009-07-21 | 418,100 | 15.85 | 15.94 | 15.76 | 15.86 | 00:00:00 | | 2009-07-22 | 724,000 | 15.86 | 15.90 | 15.75 | 15.90 | 00:00:00 | | 2009-07-23 | 524,000 | 15.89 | 15.98 | 15.84 | 15.96 | 00:00:00 | | 2009-07-24 | 747,300 | 15.97 | 16.09 | 15.88 | 16.02 | 00:00:00 | | 2009-07-27 | 641,500 | 15.95 | 16.08 | 15.68 | 15.73 | 00:00:00 | | 2009-07-28 | 551,300 | 15.88 | 16.05 | 15.73 | 15.76 | 00:00:00 | | 2009-07-29 | 444,200 | 15.86 | 16.03 | 15.75 | 16.00 | 00:00:00 | | 2009-07-30 | 657,400 | 16.10 | 16.18 | 15.86 | 16.18 | 00:00:00 | | 2009-07-31 | 941,500 | 15.98 | 16.24 | 15.84 | 16.12 | 00:00:00 | | 2009-08-03 | 978,500 | 16.10 | 16.47 | 15.90 | 16.31 | 00:00:00 | | 2009-08-04 | 848,500 | 16.35 | 16.55 | 16.27 | 16.48 | 00:00:00 | | 2009-08-05 | 791,200 | 16.53 | 16.55 | 16.26 | 16.32 | 00:00:00 | | 2009-08-06 | 517,900 | 16.48 | 16.52 | 16.26 | 16.34 | 00:00:00 | | 2009-08-07 | 614,400 | 16.33 | 16.40 | 16.02 | 16.18 | 00:00:00 | | 2009-08-10 | 507,200 | 16.15 | 16.43 | 16.01 | 16.31 | 00:00:00 | | 2009-08-11 | 493,000 | 16.40 | 16.42 | 16.25 | 16.40 | 00:00:00 | | 2009-08-12 | 454,200 | 16.39 | 16.60 | 16.12 | 16.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
