|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-03-20 | 336,000 | 10.45 | 10.60 | 10.45 | 10.51 | 00:00:00 | | 2001-03-21 | 663,500 | 10.36 | 10.38 | 10.00 | 10.10 | 00:00:00 | | 2001-03-22 | 1,742,900 | 10.05 | 10.21 | 9.75 | 9.88 | 00:00:00 | | 2001-03-23 | 672,800 | 10.14 | 10.49 | 10.10 | 10.49 | 00:00:00 | | 2001-03-26 | 453,700 | 10.60 | 10.75 | 10.22 | 10.75 | 00:00:00 | | 2001-03-27 | 2,017,300 | 10.74 | 10.74 | 10.30 | 10.56 | 00:00:00 | | 2001-03-28 | 522,900 | 10.61 | 10.61 | 10.35 | 10.45 | 00:00:00 | | 2001-03-29 | 756,000 | 10.26 | 10.49 | 10.18 | 10.48 | 00:00:00 | | 2001-03-30 | 296,300 | 10.28 | 10.50 | 10.28 | 10.45 | 00:00:00 | | 2001-04-02 | 348,300 | 10.36 | 10.45 | 10.22 | 10.28 | 00:00:00 | | 2001-04-03 | 690,500 | 10.22 | 10.25 | 9.91 | 10.00 | 00:00:00 | | 2001-04-04 | 724,100 | 9.93 | 10.19 | 9.58 | 10.19 | 00:00:00 | | 2001-04-05 | 311,800 | 10.20 | 10.29 | 9.95 | 10.27 | 00:00:00 | | 2001-04-06 | 563,100 | 10.50 | 10.50 | 10.02 | 10.10 | 00:00:00 | | 2001-04-09 | 308,900 | 10.10 | 10.30 | 10.04 | 10.21 | 00:00:00 | | 2001-04-10 | 629,000 | 10.21 | 10.56 | 10.21 | 10.49 | 00:00:00 | | 2001-04-11 | 718,600 | 10.47 | 10.57 | 10.27 | 10.29 | 00:00:00 | | 2001-04-12 | 122,900 | 10.31 | 10.46 | 10.23 | 10.29 | 00:00:00 | | 2001-04-13 | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 00:00:00 | | 2001-04-16 | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 00:00:00 | | 2001-04-17 | 702,600 | 10.20 | 10.35 | 9.97 | 10.22 | 00:00:00 | | 2001-04-18 | 884,700 | 10.30 | 10.75 | 10.24 | 10.75 | 00:00:00 | | 2001-04-19 | 1,016,300 | 10.83 | 10.88 | 10.45 | 10.71 | 00:00:00 | | 2001-04-20 | 253,300 | 10.78 | 10.80 | 10.50 | 10.51 | 00:00:00 | | 2001-04-23 | 280,700 | 10.50 | 10.60 | 10.12 | 10.43 | 00:00:00 | | 2001-04-24 | 174,200 | 10.38 | 10.62 | 10.27 | 10.45 | 00:00:00 | | 2001-04-25 | 326,200 | 10.33 | 10.73 | 10.33 | 10.58 | 00:00:00 | | 2001-04-26 | 614,800 | 10.70 | 10.84 | 10.63 | 10.80 | 00:00:00 | | 2001-04-27 | 305,400 | 10.71 | 10.84 | 10.65 | 10.70 | 00:00:00 | | 2001-04-30 | 605,800 | 10.80 | 11.15 | 10.71 | 11.12 | 00:00:00 | | 2001-05-01 | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 00:00:00 | | 2001-05-02 | 421,700 | 11.18 | 11.30 | 11.10 | 11.29 | 00:00:00 | | 2001-05-03 | 1,037,300 | 11.15 | 11.28 | 10.86 | 11.17 | 00:00:00 | | 2001-05-04 | 428,600 | 11.01 | 11.18 | 10.86 | 11.00 | 00:00:00 | | 2001-05-07 | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | | 2001-05-08 | 400,100 | 10.99 | 11.31 | 10.96 | 11.28 | 00:00:00 | | 2001-05-09 | 319,800 | 11.24 | 11.24 | 11.00 | 11.16 | 00:00:00 | | 2001-05-10 | 652,800 | 11.10 | 11.50 | 11.10 | 11.37 | 00:00:00 | | 2001-05-11 | 799,800 | 11.44 | 11.44 | 11.17 | 11.40 | 00:00:00 | | 2001-05-14 | 286,000 | 11.40 | 11.45 | 11.13 | 11.27 | 00:00:00 | | 2001-05-15 | 472,100 | 11.24 | 11.35 | 11.05 | 11.09 | 00:00:00 | | 2001-05-16 | 385,000 | 11.18 | 11.18 | 10.97 | 11.08 | 00:00:00 | | 2001-05-17 | 674,300 | 11.22 | 11.40 | 11.16 | 11.39 | 00:00:00 | | 2001-05-18 | 741,300 | 11.34 | 11.60 | 11.27 | 11.60 | 00:00:00 | | 2001-05-21 | 261,900 | 11.60 | 11.66 | 11.30 | 11.49 | 00:00:00 | | 2001-05-22 | 438,100 | 11.60 | 11.72 | 11.55 | 11.60 | 00:00:00 | | 2001-05-23 | 569,600 | 11.43 | 11.73 | 11.43 | 11.65 | 00:00:00 | | 2001-05-24 | 408,200 | 11.51 | 11.70 | 11.51 | 11.55 | 00:00:00 | | 2001-05-25 | 331,600 | 11.55 | 11.65 | 11.40 | 11.46 | 00:00:00 | | 2001-05-28 | 185,000 | 11.40 | 11.50 | 11.31 | 11.45 | 00:00:00 | | 2001-05-29 | 261,900 | 11.40 | 11.49 | 11.22 | 11.37 | 00:00:00 | | 2001-05-30 | 329,500 | 11.21 | 11.48 | 11.21 | 11.47 | 00:00:00 | | 2001-05-31 | 410,200 | 11.30 | 11.38 | 11.24 | 11.36 | 00:00:00 | | 2001-06-01 | 154,500 | 11.36 | 11.36 | 11.13 | 11.17 | 00:00:00 | | 2001-06-04 | 199,800 | 11.30 | 11.45 | 11.25 | 11.38 | 00:00:00 | | 2001-06-05 | 298,600 | 11.43 | 11.50 | 11.26 | 11.46 | 00:00:00 | | 2001-06-06 | 270,400 | 11.50 | 11.54 | 11.30 | 11.30 | 00:00:00 | | 2001-06-07 | 269,400 | 11.32 | 11.44 | 11.31 | 11.40 | 00:00:00 | | 2001-06-08 | 400,400 | 11.50 | 11.60 | 11.47 | 11.54 | 00:00:00 | | 2001-06-11 | 587,500 | 11.41 | 11.53 | 11.34 | 11.48 | 00:00:00 | | 2001-06-12 | 338,500 | 11.50 | 11.50 | 11.22 | 11.22 | 00:00:00 | | 2001-06-13 | 454,300 | 11.28 | 11.59 | 11.28 | 11.57 | 00:00:00 | | 2001-06-14 | 305,300 | 11.42 | 11.56 | 11.34 | 11.47 | 00:00:00 | | 2001-06-15 | 606,000 | 11.40 | 11.49 | 11.10 | 11.18 | 00:00:00 | | 2001-06-18 | 646,500 | 11.23 | 11.37 | 11.02 | 11.05 | 00:00:00 | | 2001-06-19 | 752,600 | 11.18 | 11.20 | 11.04 | 11.10 | 00:00:00 | | 2001-06-20 | 743,300 | 11.13 | 11.13 | 10.77 | 11.11 | 00:00:00 | | 2001-06-21 | 1,130,200 | 11.20 | 11.31 | 11.06 | 11.31 | 00:00:00 | | 2001-06-22 | 802,700 | 11.40 | 11.40 | 10.81 | 10.90 | 00:00:00 | | 2001-06-25 | 1,216,100 | 10.80 | 10.89 | 10.53 | 10.53 | 00:00:00 | | 2001-06-26 | 2,096,100 | 10.53 | 10.69 | 9.98 | 10.18 | 00:00:00 | | 2001-06-27 | 1,220,700 | 10.30 | 10.65 | 10.25 | 10.65 | 00:00:00 | | 2001-06-28 | 675,800 | 10.70 | 10.90 | 10.25 | 10.84 | 00:00:00 | | 2001-06-29 | 808,200 | 10.87 | 10.90 | 10.33 | 10.40 | 00:00:00 | | 2001-07-02 | 574,000 | 10.40 | 10.55 | 10.40 | 10.49 | 00:00:00 | | 2001-07-03 | 390,400 | 10.60 | 10.60 | 10.12 | 10.25 | 00:00:00 | | 2001-07-04 | 843,200 | 10.25 | 10.26 | 10.03 | 10.10 | 00:00:00 | | 2001-07-05 | 2,176,600 | 10.03 | 10.09 | 9.50 | 9.68 | 00:00:00 | | 2001-07-06 | 778,300 | 9.61 | 9.85 | 9.25 | 9.31 | 00:00:00 | | 2001-07-09 | 432,200 | 9.50 | 9.50 | 9.25 | 9.33 | 00:00:00 | | 2001-07-10 | 778,300 | 9.45 | 9.75 | 9.40 | 9.67 | 00:00:00 | | 2001-07-11 | 636,400 | 9.47 | 9.47 | 9.17 | 9.17 | 00:00:00 | | 2001-07-12 | 665,900 | 9.40 | 9.42 | 8.83 | 9.00 | 00:00:00 | | 2001-07-13 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2001-07-16 | 882,100 | 8.76 | 9.00 | 8.41 | 8.90 | 00:00:00 | | 2001-07-17 | 565,700 | 8.76 | 9.06 | 8.70 | 9.01 | 00:00:00 | | 2001-07-18 | 495,500 | 9.09 | 9.09 | 8.79 | 8.85 | 00:00:00 | | 2001-07-19 | 435,000 | 8.88 | 9.10 | 8.81 | 8.90 | 00:00:00 | | 2001-07-20 | 639,900 | 8.91 | 9.04 | 8.85 | 9.00 | 00:00:00 | | 2001-07-23 | 648,200 | 8.92 | 9.31 | 8.92 | 9.00 | 00:00:00 | | 2001-07-24 | 1,902,600 | 9.00 | 9.48 | 9.00 | 9.48 | 00:00:00 | | 2001-07-25 | 485,300 | 9.33 | 9.60 | 9.25 | 9.33 | 00:00:00 | | 2001-07-26 | 195,200 | 9.46 | 9.59 | 9.33 | 9.47 | 00:00:00 | | 2001-07-27 | 860,000 | 9.74 | 9.90 | 9.62 | 9.81 | 00:00:00 | | 2001-07-30 | 421,300 | 9.81 | 9.97 | 9.79 | 9.90 | 00:00:00 | | 2001-07-31 | 369,500 | 9.95 | 10.00 | 9.85 | 10.00 | 00:00:00 | | 2001-08-01 | 517,000 | 10.00 | 10.19 | 9.85 | 9.85 | 00:00:00 | | 2001-08-02 | 655,700 | 9.87 | 10.11 | 9.86 | 9.90 | 00:00:00 | | 2001-08-03 | 111,200 | 9.96 | 10.05 | 9.91 | 9.92 | 00:00:00 | | 2001-08-06 | 493,400 | 10.00 | 10.19 | 9.93 | 10.02 | 00:00:00 | | 2001-08-07 | 571,900 | 9.96 | 10.01 | 9.80 | 9.87 | 00:00:00 | | 2001-08-08 | 197,300 | 9.85 | 9.90 | 9.65 | 9.80 | 00:00:00 | | 2001-08-09 | 268,000 | 9.55 | 9.75 | 9.55 | 9.70 | 00:00:00 | | 2001-08-10 | 306,000 | 9.74 | 9.80 | 9.50 | 9.51 | 00:00:00 | | 2001-08-13 | 100,900 | 9.70 | 9.70 | 9.51 | 9.62 | 00:00:00 | | 2001-08-14 | 205,300 | 9.70 | 9.86 | 9.67 | 9.73 | 00:00:00 | | 2001-08-15 | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 00:00:00 | | 2001-08-16 | 439,400 | 9.66 | 9.92 | 9.57 | 9.90 | 00:00:00 | | 2001-08-17 | 592,300 | 9.86 | 9.92 | 9.71 | 9.82 | 00:00:00 | | 2001-08-20 | 522,600 | 9.76 | 9.85 | 9.64 | 9.85 | 00:00:00 | | 2001-08-21 | 547,000 | 9.80 | 9.85 | 9.77 | 9.85 | 00:00:00 | | 2001-08-22 | 322,800 | 9.76 | 9.98 | 9.65 | 9.95 | 00:00:00 | | 2001-08-23 | 1,045,600 | 9.95 | 9.96 | 9.50 | 9.50 | 00:00:00 | | 2001-08-24 | 1,188,700 | 9.51 | 9.55 | 9.29 | 9.35 | 00:00:00 | | 2001-08-27 | 840,500 | 9.53 | 9.53 | 9.25 | 9.26 | 00:00:00 | | 2001-08-28 | 671,200 | 9.25 | 9.34 | 9.10 | 9.10 | 00:00:00 | | 2001-08-29 | 586,100 | 9.11 | 9.16 | 9.01 | 9.12 | 00:00:00 | | 2001-08-30 | 334,700 | 9.13 | 9.19 | 9.04 | 9.11 | 00:00:00 | | 2001-08-31 | 520,100 | 9.18 | 9.24 | 9.04 | 9.24 | 00:00:00 | | 2001-09-03 | 220,800 | 9.30 | 9.30 | 8.96 | 8.97 | 00:00:00 | | 2001-09-04 | 203,200 | 9.02 | 9.10 | 8.92 | 8.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
