|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-29 | 964,100 | 12.73 | 12.99 | 12.63 | 12.74 | 00:00:00 | | 2010-07-30 | 1,577,100 | 12.70 | 12.70 | 12.50 | 12.54 | 00:00:00 | | 2010-08-02 | 828,600 | 12.89 | 12.89 | 12.60 | 12.80 | 00:00:00 | | 2010-08-03 | 887,600 | 12.84 | 13.09 | 12.72 | 13.06 | 00:00:00 | | 2010-08-04 | 986,300 | 13.12 | 13.12 | 12.76 | 12.90 | 00:00:00 | | 2010-08-05 | 863,900 | 12.97 | 13.11 | 12.84 | 12.96 | 00:00:00 | | 2010-08-06 | 1,081,200 | 13.00 | 13.05 | 12.77 | 12.85 | 00:00:00 | | 2010-08-09 | 776,800 | 12.97 | 13.06 | 12.91 | 13.02 | 00:00:00 | | 2010-08-10 | 334,000 | 13.02 | 13.08 | 12.87 | 12.91 | 00:00:00 | | 2010-08-11 | 509,900 | 12.85 | 12.97 | 12.61 | 12.70 | 00:00:00 | | 2010-08-12 | 670,000 | 12.73 | 12.99 | 12.59 | 12.69 | 00:00:00 | | 2010-08-13 | 312,300 | 12.88 | 12.95 | 12.55 | 12.70 | 00:00:00 | | 2010-08-16 | 437,000 | 12.71 | 12.88 | 12.61 | 12.82 | 00:00:00 | | 2010-08-17 | 638,600 | 12.85 | 13.05 | 12.72 | 13.02 | 00:00:00 | | 2010-08-18 | 651,400 | 12.99 | 13.08 | 12.86 | 13.06 | 00:00:00 | | 2010-08-19 | 1,155,600 | 13.10 | 13.44 | 12.92 | 13.09 | 00:00:00 | | 2010-08-20 | 931,300 | 13.06 | 13.11 | 12.77 | 12.91 | 00:00:00 | | 2010-08-23 | 567,000 | 12.93 | 13.15 | 12.86 | 13.01 | 00:00:00 | | 2010-08-24 | 636,300 | 12.95 | 12.98 | 12.79 | 12.96 | 00:00:00 | | 2010-08-25 | 667,100 | 12.96 | 13.03 | 12.76 | 12.90 | 00:00:00 | | 2010-08-26 | 623,000 | 12.95 | 13.12 | 12.90 | 13.05 | 00:00:00 | | 2010-08-27 | 764,100 | 13.03 | 13.12 | 12.88 | 13.02 | 00:00:00 | | 2010-08-30 | 387,200 | 13.05 | 13.27 | 13.00 | 13.16 | 00:00:00 | | 2010-08-31 | 1,066,800 | 13.00 | 13.20 | 12.88 | 13.20 | 00:00:00 | | 2010-09-01 | 850,700 | 13.19 | 13.40 | 13.12 | 13.39 | 00:00:00 | | 2010-09-02 | 785,300 | 13.27 | 13.55 | 13.15 | 13.41 | 00:00:00 | | 2010-09-03 | 809,600 | 13.44 | 13.61 | 13.42 | 13.52 | 00:00:00 | | 2010-09-06 | 303,900 | 13.62 | 13.65 | 13.50 | 13.62 | 00:00:00 | | 2010-09-07 | 623,900 | 13.61 | 13.61 | 13.45 | 13.52 | 00:00:00 | | 2010-09-08 | 1,130,300 | 13.52 | 13.88 | 13.45 | 13.88 | 00:00:00 | | 2010-09-09 | 1,201,300 | 13.89 | 14.13 | 13.77 | 14.05 | 00:00:00 | | 2010-09-10 | 460,900 | 14.06 | 14.10 | 13.98 | 14.09 | 00:00:00 | | 2010-09-13 | 742,900 | 14.09 | 14.10 | 13.92 | 14.02 | 00:00:00 | | 2010-09-14 | 1,044,600 | 14.10 | 14.23 | 14.01 | 14.15 | 00:00:00 | | 2010-09-15 | 830,200 | 14.23 | 14.23 | 13.85 | 14.03 | 00:00:00 | | 2010-09-16 | 1,219,700 | 14.03 | 14.20 | 14.00 | 14.10 | 00:00:00 | | 2010-09-17 | 1,193,300 | 14.19 | 14.22 | 13.97 | 14.02 | 00:00:00 | | 2010-09-20 | 509,900 | 14.02 | 14.15 | 13.99 | 14.15 | 00:00:00 | | 2010-09-21 | 801,800 | 14.15 | 14.27 | 14.12 | 14.20 | 00:00:00 | | 2010-09-22 | 645,600 | 14.30 | 14.30 | 13.99 | 14.10 | 00:00:00 | | 2010-09-23 | 856,400 | 14.22 | 14.23 | 13.98 | 14.20 | 00:00:00 | | 2010-09-24 | 844,500 | 14.22 | 14.44 | 14.14 | 14.40 | 00:00:00 | | 2010-09-27 | 914,500 | 14.41 | 14.45 | 14.12 | 14.27 | 00:00:00 | | 2010-09-28 | 981,200 | 14.24 | 14.26 | 13.90 | 13.99 | 00:00:00 | | 2010-09-29 | 1,070,900 | 13.98 | 14.10 | 13.77 | 13.81 | 00:00:00 | | 2010-09-30 | 897,900 | 13.79 | 14.17 | 13.76 | 13.99 | 00:00:00 | | 2010-10-01 | 421,000 | 14.00 | 14.14 | 13.86 | 14.02 | 00:00:00 | | 2010-10-04 | 1,711,800 | 14.05 | 14.09 | 13.36 | 13.41 | 00:00:00 | | 2010-10-05 | 2,393,300 | 13.45 | 13.77 | 13.35 | 13.72 | 00:00:00 | | 2010-10-06 | 671,100 | 13.75 | 13.94 | 13.65 | 13.70 | 00:00:00 | | 2010-10-07 | 792,300 | 13.68 | 13.85 | 13.48 | 13.58 | 00:00:00 | | 2010-10-08 | 875,500 | 13.52 | 13.57 | 13.35 | 13.48 | 00:00:00 | | 2010-10-11 | 831,200 | 13.49 | 13.74 | 13.44 | 13.65 | 00:00:00 | | 2010-10-12 | 583,500 | 13.61 | 13.74 | 13.44 | 13.57 | 00:00:00 | | 2010-10-13 | 931,200 | 13.65 | 14.17 | 13.60 | 14.14 | 00:00:00 | | 2010-10-14 | 1,071,200 | 14.20 | 14.37 | 14.20 | 14.26 | 00:00:00 | | 2010-10-15 | 899,200 | 14.28 | 14.45 | 14.21 | 14.45 | 00:00:00 | | 2010-10-18 | 675,700 | 14.45 | 14.55 | 14.32 | 14.53 | 00:00:00 | | 2010-10-19 | 471,100 | 14.56 | 14.58 | 14.32 | 14.37 | 00:00:00 | | 2010-10-20 | 569,500 | 14.23 | 14.36 | 14.14 | 14.32 | 00:00:00 | | 2010-10-21 | 548,800 | 14.32 | 14.48 | 14.28 | 14.40 | 00:00:00 | | 2010-10-22 | 376,200 | 14.40 | 14.53 | 14.35 | 14.48 | 00:00:00 | | 2010-10-25 | 612,000 | 14.54 | 14.57 | 14.27 | 14.39 | 00:00:00 | | 2010-10-26 | 421,900 | 14.32 | 14.40 | 14.24 | 14.36 | 00:00:00 | | 2010-10-27 | 832,200 | 14.28 | 14.31 | 13.93 | 14.01 | 00:00:00 | | 2010-10-28 | 700,000 | 14.03 | 14.26 | 14.03 | 14.10 | 00:00:00 | | 2010-10-29 | 767,200 | 14.11 | 14.23 | 13.93 | 14.06 | 00:00:00 | | 2010-11-01 | 561,500 | 14.26 | 14.27 | 14.07 | 14.10 | 00:00:00 | | 2010-11-02 | 391,000 | 13.98 | 14.16 | 13.93 | 14.12 | 00:00:00 | | 2010-11-03 | 628,900 | 14.15 | 14.26 | 13.90 | 13.94 | 00:00:00 | | 2010-11-04 | 583,200 | 14.03 | 14.16 | 13.84 | 13.90 | 00:00:00 | | 2010-11-05 | 645,800 | 13.89 | 14.03 | 13.72 | 13.80 | 00:00:00 | | 2010-11-08 | 639,200 | 13.70 | 13.81 | 13.65 | 13.73 | 00:00:00 | | 2010-11-09 | 534,200 | 13.66 | 13.84 | 13.66 | 13.75 | 00:00:00 | | 2010-11-10 | 915,600 | 13.85 | 14.02 | 13.77 | 13.90 | 00:00:00 | | 2010-11-11 | 813,200 | 13.78 | 13.99 | 13.75 | 13.75 | 00:00:00 | | 2010-11-12 | 1,736,400 | 13.65 | 13.65 | 13.07 | 13.25 | 00:00:00 | | 2010-11-15 | 859,600 | 13.13 | 13.57 | 13.13 | 13.44 | 00:00:00 | | 2010-11-16 | 623,900 | 13.40 | 13.40 | 13.02 | 13.07 | 00:00:00 | | 2010-11-17 | 646,700 | 13.10 | 13.33 | 13.06 | 13.27 | 00:00:00 | | 2010-11-18 | 784,300 | 13.29 | 13.44 | 13.18 | 13.27 | 00:00:00 | | 2010-11-19 | 909,200 | 13.27 | 13.30 | 13.06 | 13.14 | 00:00:00 | | 2010-11-22 | 1,058,600 | 13.19 | 13.27 | 12.76 | 12.81 | 00:00:00 | | 2010-11-23 | 885,800 | 12.78 | 12.84 | 12.58 | 12.64 | 00:00:00 | | 2010-11-24 | 851,400 | 12.61 | 12.83 | 12.50 | 12.77 | 00:00:00 | | 2010-11-25 | 535,800 | 12.85 | 12.88 | 12.58 | 12.70 | 00:00:00 | | 2010-11-26 | 591,900 | 12.67 | 12.77 | 12.56 | 12.64 | 00:00:00 | | 2010-11-29 | 658,600 | 12.65 | 12.75 | 12.31 | 12.31 | 00:00:00 | | 2010-11-30 | 992,800 | 12.36 | 12.52 | 12.27 | 12.33 | 00:00:00 | | 2010-12-01 | 995,000 | 12.38 | 12.75 | 12.26 | 12.56 | 00:00:00 | | 2010-12-02 | 770,000 | 12.60 | 12.74 | 12.30 | 12.53 | 00:00:00 | | 2010-12-03 | 787,300 | 12.51 | 12.68 | 12.44 | 12.60 | 00:00:00 | | 2010-12-06 | 714,500 | 12.60 | 12.88 | 12.51 | 12.81 | 00:00:00 | | 2010-12-07 | 838,400 | 12.87 | 13.03 | 12.79 | 12.94 | 00:00:00 | | 2010-12-08 | 866,900 | 12.93 | 13.12 | 12.90 | 12.98 | 00:00:00 | | 2010-12-09 | 624,800 | 13.01 | 13.09 | 12.83 | 12.84 | 00:00:00 | | 2010-12-10 | 594,800 | 12.85 | 12.97 | 12.77 | 12.88 | 00:00:00 | | 2010-12-13 | 1,185,100 | 12.91 | 13.06 | 12.79 | 13.03 | 00:00:00 | | 2010-12-14 | 756,800 | 13.19 | 13.20 | 13.05 | 13.20 | 00:00:00 | | 2010-12-15 | 1,701,100 | 13.26 | 13.65 | 13.21 | 13.60 | 00:00:00 | | 2010-12-16 | 867,400 | 13.57 | 13.73 | 13.42 | 13.43 | 00:00:00 | | 2010-12-17 | 1,196,300 | 13.47 | 13.59 | 13.10 | 13.10 | 00:00:00 | | 2010-12-20 | 790,800 | 13.14 | 13.20 | 13.00 | 13.13 | 00:00:00 | | 2010-12-21 | 581,600 | 13.15 | 13.35 | 13.14 | 13.20 | 00:00:00 | | 2010-12-22 | 596,200 | 13.24 | 13.35 | 13.10 | 13.11 | 00:00:00 | | 2010-12-23 | 546,000 | 13.11 | 13.19 | 13.02 | 13.07 | 00:00:00 | | 2010-12-27 | 632,800 | 12.90 | 13.10 | 12.76 | 12.99 | 00:00:00 | | 2010-12-28 | 261,300 | 12.97 | 13.05 | 12.93 | 13.00 | 00:00:00 | | 2010-12-29 | 380,500 | 13.00 | 13.11 | 12.94 | 13.07 | 00:00:00 | | 2010-12-30 | 592,400 | 13.00 | 13.02 | 12.78 | 12.78 | 00:00:00 | | 2011-01-03 | 690,600 | 12.75 | 12.93 | 12.75 | 12.75 | 00:00:00 | | 2011-01-04 | 687,700 | 12.72 | 12.95 | 12.66 | 12.86 | 00:00:00 | | 2011-01-05 | 723,200 | 12.85 | 12.85 | 12.62 | 12.81 | 00:00:00 | | 2011-01-06 | 1,628,500 | 12.56 | 12.85 | 12.43 | 12.50 | 00:00:00 | | 2011-01-07 | 1,246,100 | 12.52 | 12.52 | 12.36 | 12.49 | 00:00:00 | | 2011-01-10 | 632,800 | 12.45 | 12.45 | 12.34 | 12.41 | 00:00:00 | | 2011-01-11 | 1,447,000 | 12.38 | 12.94 | 12.38 | 12.89 | 00:00:00 | | 2011-01-12 | 1,027,500 | 12.88 | 13.15 | 12.85 | 13.00 | 00:00:00 | | 2011-01-13 | 1,041,900 | 13.00 | 13.06 | 12.97 | 13.02 | 00:00:00 | | 2011-01-14 | 778,900 | 13.10 | 13.24 | 13.09 | 13.17 | 00:00:00 | | 2011-01-17 | 619,100 | 13.21 | 13.42 | 13.12 | 13.32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
