|
 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 | | 2009-08-12 | 454,200 | 16.39 | 16.60 | 16.12 | 16.55 | 00:00:00 | | 2009-08-13 | 559,300 | 16.48 | 16.80 | 16.45 | 16.63 | 00:00:00 | | 2009-08-14 | 518,100 | 16.57 | 16.73 | 16.15 | 16.27 | 00:00:00 | | 2009-08-17 | 340,900 | 16.15 | 16.26 | 16.01 | 16.08 | 00:00:00 | | 2009-08-18 | 435,000 | 16.09 | 16.17 | 15.95 | 16.02 | 00:00:00 | | 2009-08-19 | 398,600 | 15.99 | 16.01 | 15.81 | 16.00 | 00:00:00 | | 2009-08-20 | 519,500 | 16.20 | 16.20 | 15.91 | 16.01 | 00:00:00 | | 2009-08-21 | 474,000 | 16.03 | 16.21 | 15.94 | 16.10 | 00:00:00 | | 2009-08-24 | 317,900 | 16.31 | 16.31 | 16.10 | 16.22 | 00:00:00 | | 2009-08-25 | 1,157,000 | 16.17 | 16.41 | 16.02 | 16.23 | 00:00:00 | | 2009-08-26 | 506,800 | 16.25 | 16.50 | 16.25 | 16.50 | 00:00:00 | | 2009-08-27 | 533,500 | 16.49 | 16.53 | 16.35 | 16.49 | 00:00:00 | | 2009-08-28 | 565,700 | 16.74 | 16.75 | 16.55 | 16.63 | 00:00:00 | | 2009-08-31 | 604,800 | 16.55 | 16.72 | 16.32 | 16.55 | 00:00:00 | | 2009-09-01 | 885,300 | 16.64 | 16.75 | 16.38 | 16.43 | 00:00:00 | | 2009-09-02 | 406,600 | 16.29 | 16.69 | 16.16 | 16.38 | 00:00:00 | | 2009-09-03 | 1,064,300 | 16.26 | 16.37 | 16.14 | 16.28 | 00:00:00 | | 2009-09-04 | 678,000 | 16.30 | 16.45 | 16.12 | 16.18 | 00:00:00 | | 2009-09-07 | 407,500 | 16.19 | 16.47 | 16.19 | 16.41 | 00:00:00 | | 2009-09-08 | 1,000,900 | 16.43 | 16.55 | 16.15 | 16.34 | 00:00:00 | | 2009-09-09 | 652,100 | 16.37 | 16.64 | 16.31 | 16.55 | 00:00:00 | | 2009-09-10 | 1,007,700 | 16.51 | 16.69 | 16.28 | 16.31 | 00:00:00 | | 2009-09-11 | 941,000 | 16.37 | 16.49 | 16.20 | 16.25 | 00:00:00 | | 2009-09-14 | 872,900 | 16.17 | 16.35 | 16.10 | 16.30 | 00:00:00 | | 2009-09-15 | 929,900 | 16.40 | 16.72 | 16.32 | 16.69 | 00:00:00 | | 2009-09-16 | 1,645,000 | 16.66 | 17.18 | 16.66 | 17.16 | 00:00:00 | | 2009-09-17 | 1,411,200 | 17.20 | 17.25 | 17.05 | 17.24 | 00:00:00 | | 2009-09-18 | 2,726,100 | 17.10 | 18.20 | 17.10 | 17.63 | 00:00:00 | | 2009-09-21 | 965,500 | 17.64 | 17.90 | 17.50 | 17.65 | 00:00:00 | | 2009-09-22 | 1,239,100 | 17.62 | 17.84 | 17.35 | 17.38 | 00:00:00 | | 2009-09-23 | 701,100 | 17.38 | 17.55 | 17.22 | 17.53 | 00:00:00 | | 2009-09-24 | 936,000 | 17.49 | 17.52 | 17.11 | 17.23 | 00:00:00 | | 2009-09-25 | 1,221,900 | 17.50 | 17.50 | 16.92 | 17.11 | 00:00:00 | | 2009-09-28 | 790,300 | 17.08 | 17.52 | 16.95 | 17.44 | 00:00:00 | | 2009-09-29 | 919,600 | 17.44 | 17.48 | 17.09 | 17.09 | 00:00:00 | | 2009-09-30 | 991,100 | 17.03 | 17.33 | 16.85 | 17.04 | 00:00:00 | | 2009-10-01 | 875,200 | 17.07 | 17.26 | 16.75 | 16.82 | 00:00:00 | | 2009-10-02 | 980,000 | 16.65 | 16.96 | 16.52 | 16.86 | 00:00:00 | | 2009-10-05 | 747,000 | 16.90 | 16.97 | 16.61 | 16.93 | 00:00:00 | | 2009-10-06 | 772,600 | 16.95 | 17.08 | 16.79 | 17.03 | 00:00:00 | | 2009-10-07 | 896,000 | 17.10 | 17.39 | 16.91 | 17.20 | 00:00:00 | | 2009-10-08 | 670,600 | 17.30 | 17.44 | 17.16 | 17.35 | 00:00:00 | | 2009-10-09 | 1,015,500 | 17.34 | 17.44 | 17.15 | 17.22 | 00:00:00 | | 2009-10-12 | 419,400 | 17.28 | 17.45 | 17.24 | 17.33 | 00:00:00 | | 2009-10-13 | 574,700 | 17.36 | 17.39 | 17.00 | 17.08 | 00:00:00 | | 2009-10-14 | 854,500 | 17.12 | 17.33 | 17.01 | 17.17 | 00:00:00 | | 2009-10-15 | 619,200 | 17.08 | 17.24 | 17.03 | 17.07 | 00:00:00 | | 2009-10-16 | 580,200 | 17.12 | 17.30 | 16.90 | 16.95 | 00:00:00 | | 2009-10-19 | 470,900 | 16.86 | 17.24 | 16.86 | 17.18 | 00:00:00 | | 2009-10-20 | 918,300 | 17.19 | 17.25 | 16.83 | 16.89 | 00:00:00 | | 2009-10-21 | 1,217,500 | 16.72 | 16.94 | 16.44 | 16.66 | 00:00:00 | | 2009-10-22 | 583,500 | 16.51 | 16.65 | 16.41 | 16.59 | 00:00:00 | | 2009-10-23 | 911,300 | 16.70 | 16.79 | 16.27 | 16.37 | 00:00:00 | | 2009-10-26 | 637,300 | 16.23 | 16.44 | 16.16 | 16.23 | 00:00:00 | | 2009-10-27 | 608,600 | 16.27 | 16.51 | 16.23 | 16.34 | 00:00:00 | | 2009-10-28 | 496,200 | 16.28 | 16.50 | 16.10 | 16.18 | 00:00:00 | | 2009-10-29 | 711,800 | 16.16 | 16.46 | 16.09 | 16.40 | 00:00:00 | | 2009-10-30 | 984,500 | 16.35 | 16.50 | 15.95 | 16.01 | 00:00:00 | | 2009-11-02 | 630,800 | 15.89 | 16.18 | 15.84 | 16.01 | 00:00:00 | | 2009-11-03 | 953,700 | 15.86 | 16.40 | 15.77 | 16.27 | 00:00:00 | | 2009-11-04 | 678,300 | 16.32 | 16.55 | 16.14 | 16.51 | 00:00:00 | | 2009-11-05 | 807,000 | 16.44 | 16.67 | 16.38 | 16.52 | 00:00:00 | | 2009-11-06 | 1,308,400 | 16.55 | 16.74 | 16.34 | 16.58 | 00:00:00 | | 2009-11-09 | 509,600 | 16.65 | 16.88 | 16.43 | 16.73 | 00:00:00 | | 2009-11-10 | 673,200 | 16.59 | 16.70 | 16.46 | 16.50 | 00:00:00 | | 2009-11-11 | 586,600 | 16.64 | 16.70 | 16.49 | 16.51 | 00:00:00 | | 2009-11-13 | 1,232,800 | 16.33 | 16.53 | 16.07 | 16.23 | 00:00:00 | | 2009-11-16 | 596,200 | 16.42 | 16.57 | 16.36 | 16.51 | 00:00:00 | | 2009-11-17 | 984,400 | 16.64 | 16.80 | 16.31 | 16.34 | 00:00:00 | | 2009-11-18 | 1,188,000 | 16.36 | 16.49 | 16.12 | 16.14 | 00:00:00 | | 2009-11-19 | 732,700 | 16.21 | 16.21 | 15.90 | 15.90 | 00:00:00 | | 2009-11-20 | 820,500 | 15.90 | 16.10 | 15.73 | 15.77 | 00:00:00 | | 2009-11-23 | 676,700 | 15.97 | 16.09 | 15.81 | 16.03 | 00:00:00 | | 2009-11-24 | 907,200 | 15.94 | 16.02 | 15.73 | 15.74 | 00:00:00 | | 2009-11-25 | 1,077,000 | 15.78 | 15.87 | 15.63 | 15.73 | 00:00:00 | | 2009-11-26 | 477,800 | 15.73 | 15.76 | 15.56 | 15.56 | 00:00:00 | | 2009-11-27 | 716,700 | 15.40 | 15.87 | 15.27 | 15.82 | 00:00:00 | | 2009-11-30 | 938,500 | 15.92 | 15.99 | 15.62 | 15.82 | 00:00:00 | | 2009-12-01 | 912,600 | 15.88 | 16.06 | 15.70 | 15.90 | 00:00:00 | | 2009-12-02 | 901,400 | 15.94 | 16.00 | 15.70 | 15.75 | 00:00:00 | | 2009-12-04 | 937,800 | 15.70 | 15.94 | 15.70 | 15.82 | 00:00:00 | | 2009-12-07 | 1,256,700 | 15.80 | 16.30 | 15.75 | 16.12 | 00:00:00 | | 2009-12-09 | 1,050,200 | 15.94 | 16.06 | 15.80 | 15.95 | 00:00:00 | | 2009-12-11 | 750,900 | 16.05 | 16.09 | 15.96 | 16.06 | 00:00:00 | | 2009-12-14 | 538,700 | 16.10 | 16.18 | 15.88 | 16.00 | 00:00:00 | | 2009-12-15 | 807,100 | 15.95 | 16.02 | 15.85 | 15.91 | 00:00:00 | | 2009-12-16 | 808,200 | 15.87 | 16.20 | 15.87 | 16.20 | 00:00:00 | | 2009-12-17 | 1,004,000 | 16.20 | 16.25 | 15.87 | 15.89 | 00:00:00 | | 2009-12-18 | 569,800 | 15.85 | 15.96 | 15.77 | 15.80 | 00:00:00 | | 2009-12-21 | 414,100 | 15.85 | 16.06 | 15.81 | 16.02 | 00:00:00 | | 2009-12-22 | 713,300 | 16.01 | 16.29 | 15.95 | 16.29 | 00:00:00 | | 2009-12-23 | 524,600 | 16.35 | 16.40 | 16.18 | 16.31 | 00:00:00 | | 2009-12-28 | 260,100 | 16.40 | 16.40 | 16.22 | 16.30 | 00:00:00 | | 2009-12-29 | 262,200 | 16.33 | 16.43 | 16.29 | 16.43 | 00:00:00 | | 2009-12-30 | 294,300 | 16.45 | 16.50 | 16.36 | 16.46 | 00:00:00 | | 2010-01-04 | 323,700 | 16.54 | 16.73 | 16.49 | 16.71 | 00:00:00 | | 2010-01-05 | 501,900 | 16.67 | 16.74 | 16.61 | 16.66 | 00:00:00 | | 2010-01-06 | 509,500 | 16.67 | 16.75 | 16.38 | 16.61 | 00:00:00 | | 2010-01-07 | 604,000 | 16.50 | 16.77 | 16.42 | 16.62 | 00:00:00 | | 2010-01-08 | 1,581,300 | 16.76 | 17.30 | 16.76 | 16.89 | 00:00:00 | | 2010-01-11 | 1,060,000 | 17.06 | 17.13 | 16.63 | 16.79 | 00:00:00 | | 2010-01-12 | 568,100 | 16.74 | 16.90 | 16.51 | 16.55 | 00:00:00 | | 2010-01-13 | 909,200 | 16.50 | 16.54 | 16.32 | 16.42 | 00:00:00 | | 2010-01-14 | 1,047,900 | 16.41 | 16.73 | 16.41 | 16.60 | 00:00:00 | | 2010-01-15 | 969,900 | 16.59 | 16.61 | 16.37 | 16.47 | 00:00:00 | | 2010-01-18 | 1,040,600 | 16.48 | 16.55 | 16.25 | 16.30 | 00:00:00 | | 2010-01-19 | 748,400 | 16.30 | 16.72 | 16.28 | 16.68 | 00:00:00 | | 2010-01-20 | 841,400 | 16.76 | 16.94 | 16.67 | 16.81 | 00:00:00 | | 2010-01-21 | 1,016,500 | 16.98 | 16.98 | 16.20 | 16.25 | 00:00:00 | | 2010-01-22 | 1,046,200 | 16.23 | 16.55 | 16.15 | 16.17 | 00:00:00 | | 2010-01-25 | 679,900 | 16.09 | 16.30 | 15.81 | 16.07 | 00:00:00 | | 2010-01-26 | 583,200 | 16.05 | 16.42 | 16.01 | 16.35 | 00:00:00 | | 2010-01-27 | 1,064,200 | 16.24 | 16.50 | 16.12 | 16.47 | 00:00:00 | | 2010-01-28 | 2,917,200 | 16.30 | 16.40 | 15.53 | 15.62 | 00:00:00 | | 2010-01-29 | 1,983,300 | 15.70 | 15.77 | 15.40 | 15.72 | 00:00:00 | | 2010-02-01 | 1,066,000 | 15.62 | 15.88 | 15.56 | 15.80 | 00:00:00 | | 2010-02-02 | 957,100 | 15.70 | 15.89 | 15.70 | 15.72 | 00:00:00 | | 2010-02-04 | 1,377,600 | 15.73 | 15.77 | 15.12 | 15.14 | 00:00:00 | | 2010-02-05 | 1,628,700 | 14.99 | 15.10 | 14.65 | 14.67 | 00:00:00 | | 2010-02-08 | 1,364,500 | 14.66 | 14.83 | 14.40 | 14.61 | 00:00:00 | | 2010-02-09 | 1,639,900 | 14.50 | 14.73 | 14.32 | 14.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
