TR4DER - INDRA SISTEMAS -A [IDR.MC] Historical Prices

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 2024-04-28
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-01-17	619,100	13.21	13.42	13.12	13.32	00:00:00
2011-01-18	784,000	13.32	13.45	13.30	13.44	00:00:00
2011-01-19	1,196,300	13.52	13.62	13.43	13.50	00:00:00
2011-01-20	980,100	13.56	13.67	13.40	13.48	00:00:00
2011-01-21	1,304,700	13.53	13.64	13.41	13.44	00:00:00
2011-01-24	728,100	13.48	13.48	13.31	13.38	00:00:00
2011-01-25	1,658,100	13.35	13.53	13.16	13.53	00:00:00
2011-01-26	1,061,200	13.55	13.67	13.38	13.46	00:00:00
2011-01-27	744,900	13.57	13.61	13.44	13.51	00:00:00
2011-01-28	1,382,200	13.58	14.06	13.53	13.76	00:00:00
2011-01-31	1,122,400	13.76	13.99	13.66	13.75	00:00:00
2011-02-01	1,218,000	14.00	14.00	13.68	13.85	00:00:00
2011-02-02	814,100	13.90	14.14	13.86	14.10	00:00:00
2011-02-03	832,900	14.03	14.18	13.77	13.90	00:00:00
2011-02-04	675,400	13.80	13.91	13.80	13.88	00:00:00
2011-02-07	1,225,300	13.94	14.10	13.79	14.08	00:00:00
2011-02-08	914,400	14.10	14.19	14.05	14.06	00:00:00
2011-02-09	952,600	14.09	14.28	14.08	14.08	00:00:00
2011-02-10	1,197,500	14.02	14.16	13.86	14.16	00:00:00
2011-02-11	716,200	14.16	14.16	13.95	14.00	00:00:00
2011-02-14	491,200	14.03	14.10	14.00	14.08	00:00:00
2011-02-15	762,400	14.05	14.26	14.00	14.05	00:00:00
2011-02-16	1,181,100	14.10	14.24	14.07	14.15	00:00:00
2011-02-17	724,200	14.18	14.35	14.15	14.35	00:00:00
2011-02-18	660,400	14.36	14.40	14.25	14.39	00:00:00
2011-02-21	434,200	14.40	14.40	14.07	14.07	00:00:00
2011-02-22	588,700	13.96	14.05	13.82	14.05	00:00:00
2011-02-23	569,900	14.06	14.10	13.91	13.98	00:00:00
2011-02-24	408,700	13.81	14.10	13.81	13.96	00:00:00
2011-02-25	386,200	13.95	14.19	13.95	14.05	00:00:00
2011-02-28	570,600	14.08	14.24	13.96	14.10	00:00:00
2011-03-01	711,300	14.14	14.19	13.78	13.85	00:00:00
2011-03-02	1,373,600	13.75	13.98	13.57	13.97	00:00:00
2011-03-03	598,100	13.97	14.12	13.81	13.95	00:00:00
2011-03-04	531,700	13.95	14.09	13.80	13.83	00:00:00
2011-03-07	740,100	13.84	14.09	13.84	13.97	00:00:00
2011-03-08	735,700	14.00	14.15	13.82	13.85	00:00:00
2011-03-09	2,641,300	13.90	14.04	13.81	13.88	00:00:00
2011-03-10	439,400	13.81	13.94	13.70	13.74	00:00:00
2011-03-11	1,021,400	13.65	13.70	13.35	13.64	00:00:00
2011-03-14	842,100	13.57	13.57	13.30	13.34	00:00:00
2011-03-15	2,056,900	13.40	13.40	12.92	12.94	00:00:00
2011-03-16	1,044,500	12.98	13.13	12.93	12.98	00:00:00
2011-03-17	717,700	13.01	13.38	12.98	13.31	00:00:00
2011-03-18	1,633,100	13.38	13.53	13.18	13.44	00:00:00
2011-03-21	775,800	13.61	13.63	13.49	13.59	00:00:00
2011-03-22	846,900	13.57	13.71	13.52	13.65	00:00:00
2011-03-23	672,200	13.63	13.67	13.10	13.56	00:00:00
2011-03-24	1,296,400	13.47	14.04	13.47	14.01	00:00:00
2011-03-25	981,400	14.18	14.23	14.11	14.20	00:00:00
2011-03-28	1,138,300	14.21	14.31	14.12	14.31	00:00:00
2011-03-29	1,045,500	14.40	14.50	14.18	14.28	00:00:00
2011-03-30	883,800	14.40	14.40	14.14	14.15	00:00:00
2011-03-31	647,500	14.21	14.24	14.04	14.15	00:00:00
2011-04-01	606,700	14.21	14.27	14.02	14.18	00:00:00
2011-04-04	862,600	14.10	14.34	14.08	14.24	00:00:00
2011-04-05	472,400	14.24	14.24	14.05	14.20	00:00:00
2011-04-06	430,000	14.18	14.39	14.12	14.33	00:00:00
2011-04-07	489,200	14.31	14.36	14.15	14.25	00:00:00
2011-04-08	760,600	14.39	14.65	14.38	14.48	00:00:00
2011-04-11	782,600	14.47	14.56	14.43	14.48	00:00:00
2011-04-12	719,800	14.41	14.53	14.33	14.41	00:00:00
2011-04-13	619,600	14.47	14.53	14.37	14.47	00:00:00
2011-04-14	620,800	14.36	14.50	14.32	14.47	00:00:00
2011-04-15	868,400	14.44	14.49	14.31	14.43	00:00:00
2011-04-18	874,600	14.40	14.57	14.32	14.39	00:00:00
2011-04-19	640,400	14.36	14.45	14.21	14.27	00:00:00
2011-04-20	688,000	14.36	14.65	14.34	14.64	00:00:00
2011-04-21	1,020,600	14.75	14.89	14.65	14.86	00:00:00
2011-04-26	846,500	14.88	15.15	14.86	15.10	00:00:00
2011-04-27	1,080,100	15.12	15.45	15.10	15.29	00:00:00
2011-04-28	1,070,900	15.32	15.56	15.32	15.42	00:00:00
2011-04-29	1,009,900	15.42	15.53	15.27	15.32	00:00:00
2011-05-02	482,400	15.41	15.54	15.31	15.54	00:00:00
2011-05-03	811,000	15.55	15.55	15.31	15.38	00:00:00
2011-05-04	1,098,300	15.38	15.59	15.13	15.33	00:00:00
2011-05-05	1,065,700	15.31	15.40	15.22	15.32	00:00:00
2011-05-06	1,120,700	15.30	15.37	15.14	15.30	00:00:00
2011-05-09	1,011,800	15.20	15.38	14.85	15.24	00:00:00
2011-05-10	1,304,800	15.32	15.98	15.23	15.80	00:00:00
2011-05-11	850,500	15.79	15.83	15.57	15.58	00:00:00
2011-05-12	807,800	15.40	15.60	15.34	15.49	00:00:00
2011-05-13	1,209,100	15.68	15.81	15.22	15.30	00:00:00
2011-05-16	981,100	15.25	15.39	15.02	15.20	00:00:00
2011-05-17	851,700	15.20	15.24	14.89	14.92	00:00:00
2011-05-18	1,064,900	15.03	15.05	14.83	15.02	00:00:00
2011-05-19	806,100	15.06	15.16	14.98	15.13	00:00:00
2011-05-20	1,157,700	15.10	15.20	14.80	14.84	00:00:00
2011-05-23	1,159,800	14.70	14.76	14.44	14.70	00:00:00
2011-05-24	869,000	14.68	14.98	14.68	14.82	00:00:00
2011-05-25	1,235,300	14.82	14.86	14.49	14.57	00:00:00
2011-05-26	1,774,500	14.57	14.72	14.36	14.52	00:00:00
2011-05-27	1,327,800	14.58	14.60	14.38	14.40	00:00:00
2011-05-30	726,000	14.32	14.57	14.32	14.54	00:00:00
2011-05-31	1,551,300	14.65	14.71	14.40	14.55	00:00:00
2011-06-01	979,000	14.64	14.72	14.54	14.60	00:00:00
2011-06-02	506,500	14.53	14.57	14.38	14.46	00:00:00
2011-06-03	516,500	14.43	14.50	14.23	14.35	00:00:00
2011-06-06	613,700	14.38	14.39	14.15	14.25	00:00:00
2011-06-07	738,800	14.27	14.29	14.10	14.19	00:00:00
2011-06-08	1,254,600	14.09	14.15	13.77	13.80	00:00:00
2011-06-09	974,500	13.81	13.92	13.62	13.76	00:00:00
2011-06-10	828,000	13.79	13.95	13.69	13.77	00:00:00
2011-06-13	593,900	13.77	13.92	13.72	13.77	00:00:00
2011-06-14	869,000	13.83	13.94	13.72	13.93	00:00:00
2011-06-15	678,500	13.88	14.15	13.63	13.73	00:00:00
2011-06-16	980,300	13.59	13.66	13.45	13.51	00:00:00
2011-06-17	1,535,700	13.50	13.67	13.40	13.56	00:00:00
2011-06-20	568,900	13.50	13.61	13.39	13.50	00:00:00
2011-06-21	679,400	13.62	13.86	13.58	13.85	00:00:00
2011-06-22	639,200	13.88	13.92	13.66	13.67	00:00:00
2011-06-23	881,200	13.65	13.76	13.48	13.51	00:00:00
2011-06-24	727,700	13.75	13.75	13.37	13.47	00:00:00
2011-06-27	1,170,700	13.40	13.53	13.24	13.49	00:00:00
2011-06-28	1,715,200	13.51	13.70	13.33	13.64	00:00:00
2011-06-29	926,100	13.76	14.02	13.71	14.01	00:00:00
2011-06-30	852,900	14.10	14.30	14.01	14.23	00:00:00
2011-07-01	1,033,200	14.38	14.38	14.13	14.26	00:00:00
2011-07-04	1,040,500	13.70	13.89	13.52	13.55	00:00:00
2011-07-05	759,400	13.57	13.73	13.54	13.58	00:00:00
2011-07-06	1,755,100	13.55	13.60	13.03	13.20	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>