|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-10-04 | 614,000 | 11.75 | 11.77 | 11.59 | 11.73 | 00:00:00 | | 2013-10-24 | 730,700 | 12.12 | 12.20 | 11.85 | 12.09 | 00:00:00 | | 2013-10-25 | 946,100 | 12.04 | 12.24 | 12.02 | 12.07 | 00:00:00 | | 2013-10-28 | 408,700 | 12.07 | 12.18 | 11.89 | 12.02 | 00:00:00 | | 2013-11-05 | 1,563,000 | 11.23 | 11.45 | 11.03 | 11.23 | 00:00:00 | | 2013-11-06 | 999,500 | 11.23 | 11.28 | 11.06 | 11.10 | 00:00:00 | | 2013-11-07 | 1,507,300 | 11.10 | 11.50 | 11.10 | 11.18 | 00:00:00 | | 2013-11-08 | 875,500 | 11.16 | 11.19 | 11.00 | 11.12 | 00:00:00 | | 2013-11-12 | 689,600 | 11.35 | 11.44 | 11.24 | 11.25 | 00:00:00 | | 2013-11-13 | 1,057,100 | 11.24 | 11.36 | 11.20 | 11.26 | 00:00:00 | | 2013-11-26 | 482,100 | 11.19 | 11.28 | 11.19 | 11.25 | 00:00:00 | | 2013-11-27 | 838,100 | 11.25 | 11.33 | 11.15 | 11.20 | 00:00:00 | | 2013-12-02 | 532,900 | 11.27 | 11.29 | 11.12 | 11.12 | 00:00:00 | | 2013-12-04 | 562,200 | 11.17 | 11.23 | 10.90 | 10.93 | 00:00:00 | | 2013-12-05 | 1,116,400 | 10.90 | 11.10 | 10.49 | 11.00 | 00:00:00 | | 2013-12-06 | 622,800 | 10.97 | 11.03 | 10.72 | 10.84 | 00:00:00 | | 2013-12-10 | 1,563,100 | 11.02 | 11.28 | 10.85 | 11.23 | 00:00:00 | | 2013-12-11 | 1,238,300 | 11.25 | 11.31 | 11.21 | 11.21 | 00:00:00 | | 2013-12-19 | 2,419,200 | 11.40 | 11.95 | 11.39 | 11.95 | 00:00:00 | | 2013-12-20 | 3,778,600 | 11.95 | 12.20 | 11.81 | 12.00 | 00:00:00 | | 2013-12-26 | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 00:00:00 | | 2013-12-27 | 853,800 | 12.01 | 12.23 | 12.01 | 12.23 | 00:00:00 | | 2013-12-30 | 744,000 | 12.26 | 12.36 | 12.16 | 12.22 | 00:00:00 | | 2014-01-06 | 1,103,400 | 11.91 | 12.25 | 11.90 | 12.23 | 00:00:00 | | 2014-01-13 | 1,163,300 | 13.59 | 13.69 | 13.48 | 13.66 | 00:00:00 | | 2014-01-16 | 1,613,400 | 13.86 | 14.12 | 13.85 | 13.95 | 00:00:00 | | 2014-01-17 | 1,547,900 | 13.90 | 13.98 | 13.80 | 13.86 | 00:00:00 | | 2014-01-20 | 1,041,100 | 14.06 | 14.19 | 13.97 | 14.07 | 00:00:00 | | 2014-01-21 | 2,193,100 | 14.05 | 14.07 | 13.74 | 13.76 | 00:00:00 | | 2014-01-22 | 750,200 | 13.77 | 13.95 | 13.76 | 13.78 | 00:00:00 | | 2014-01-23 | 628,800 | 13.83 | 13.91 | 13.67 | 13.72 | 00:00:00 | | 2014-01-24 | 1,065,000 | 13.76 | 13.77 | 13.00 | 13.06 | 00:00:00 | | 2014-01-27 | 1,115,100 | 13.07 | 13.22 | 12.67 | 12.79 | 00:00:00 | | 2014-01-30 | 1,103,300 | 13.56 | 13.57 | 13.10 | 13.32 | 00:00:00 | | 2014-01-31 | 640,100 | 13.28 | 13.44 | 13.02 | 13.14 | 00:00:00 | | 2014-02-03 | 978,100 | 13.09 | 13.32 | 12.85 | 12.85 | 00:00:00 | | 2014-02-04 | 663,200 | 12.86 | 13.07 | 12.82 | 12.98 | 00:00:00 | | 2014-02-06 | 852,200 | 12.89 | 13.06 | 12.80 | 13.02 | 00:00:00 | | 2014-02-07 | 663,400 | 13.09 | 13.23 | 12.98 | 13.02 | 00:00:00 | | 2014-02-11 | 552,000 | 13.03 | 13.30 | 12.94 | 13.20 | 00:00:00 | | 2014-02-12 | 438,400 | 13.25 | 13.27 | 13.06 | 13.16 | 00:00:00 | | 2014-02-18 | 509,600 | 13.31 | 13.39 | 13.20 | 13.30 | 00:00:00 | | 2014-02-19 | 344,500 | 13.27 | 13.39 | 13.20 | 13.31 | 00:00:00 | | 2014-03-03 | 1,068,000 | 13.12 | 13.21 | 13.00 | 13.10 | 00:00:00 | | 2014-03-06 | 589,300 | 13.65 | 13.79 | 13.60 | 13.65 | 00:00:00 | | 2014-03-07 | 859,100 | 13.69 | 13.98 | 13.69 | 13.86 | 00:00:00 | | 2014-03-20 | 1,917,700 | 14.35 | 14.38 | 14.15 | 14.26 | 00:00:00 | | 2014-03-21 | 864,300 | 14.23 | 14.40 | 14.16 | 14.16 | 00:00:00 | | 2014-03-31 | 571,400 | 14.50 | 14.80 | 14.50 | 14.59 | 00:00:00 | | 2014-04-03 | 1,016,800 | 14.78 | 15.06 | 14.73 | 14.77 | 00:00:00 | | 2014-04-04 | 799,600 | 14.74 | 14.77 | 14.49 | 14.72 | 00:00:00 | | 2014-04-07 | 946,000 | 14.62 | 14.66 | 14.37 | 14.43 | 00:00:00 | | 2014-04-14 | 836,800 | 13.46 | 13.50 | 13.24 | 13.43 | 00:00:00 | | 2014-04-24 | 641,800 | 14.06 | 14.09 | 13.76 | 13.90 | 00:00:00 | | 2014-04-25 | 634,200 | 13.75 | 13.86 | 13.69 | 13.77 | 00:00:00 | | 2014-04-29 | 718,400 | 13.64 | 13.75 | 13.60 | 13.65 | 00:00:00 | | 2014-04-30 | 402,100 | 13.65 | 13.75 | 13.42 | 13.51 | 00:00:00 | | 2014-05-05 | 933,000 | 13.82 | 13.88 | 13.60 | 13.66 | 00:00:00 | | 2014-05-07 | 788,600 | 13.60 | 13.64 | 13.23 | 13.27 | 00:00:00 | | 2014-05-08 | 694,000 | 13.33 | 13.48 | 13.27 | 13.47 | 00:00:00 | | 2014-05-09 | 1,311,300 | 13.43 | 13.47 | 12.98 | 13.16 | 00:00:00 | | 2014-05-12 | 1,612,000 | 13.24 | 13.59 | 13.18 | 13.51 | 00:00:00 | | 2014-05-13 | 1,188,500 | 13.60 | 13.65 | 13.43 | 13.60 | 00:00:00 | | 2014-05-14 | 913,900 | 13.57 | 13.65 | 13.35 | 13.40 | 00:00:00 | | 2014-05-15 | 1,178,200 | 13.35 | 13.45 | 12.73 | 12.84 | 00:00:00 | | 2014-05-16 | 1,875,800 | 12.82 | 12.89 | 12.37 | 12.76 | 00:00:00 | | 2014-05-20 | 790,000 | 13.01 | 13.06 | 12.91 | 13.03 | 00:00:00 | | 2014-05-21 | 752,200 | 12.98 | 13.16 | 12.97 | 13.09 | 00:00:00 | | 2014-05-22 | 752,400 | 13.15 | 13.33 | 13.07 | 13.12 | 00:00:00 | | 2014-05-23 | 506,500 | 13.12 | 13.19 | 13.01 | 13.10 | 00:00:00 | | 2014-05-26 | 427,400 | 13.15 | 13.34 | 13.10 | 13.30 | 00:00:00 | | 2014-05-29 | 519,800 | 13.19 | 13.35 | 13.05 | 13.30 | 00:00:00 | | 2014-05-30 | 904,300 | 13.30 | 13.40 | 13.19 | 13.22 | 00:00:00 | | 2014-06-02 | 1,298,000 | 13.30 | 13.82 | 13.27 | 13.57 | 00:00:00 | | 2014-06-03 | 728,700 | 13.55 | 13.62 | 13.40 | 13.48 | 00:00:00 | | 2014-06-04 | 387,200 | 13.48 | 13.48 | 13.27 | 13.35 | 00:00:00 | | 2014-06-10 | 856,500 | 13.76 | 13.85 | 13.49 | 13.55 | 00:00:00 | | 2014-06-11 | 569,700 | 13.55 | 13.60 | 13.26 | 13.34 | 00:00:00 | | 2014-06-12 | 340,600 | 13.36 | 13.44 | 13.31 | 13.41 | 00:00:00 | | 2014-06-13 | 679,400 | 13.40 | 13.65 | 13.32 | 13.61 | 00:00:00 | | 2014-06-16 | 706,600 | 13.55 | 13.67 | 13.32 | 13.48 | 00:00:00 | | 2014-06-17 | 895,100 | 13.50 | 13.60 | 13.44 | 13.56 | 00:00:00 | | 2014-06-18 | 1,009,200 | 13.60 | 13.78 | 13.56 | 13.70 | 00:00:00 | | 2014-06-30 | 459,800 | 13.10 | 13.16 | 13.01 | 13.05 | 00:00:00 | | 2014-07-10 | 1,436,300 | 12.43 | 12.43 | 11.95 | 11.99 | 00:00:00 | | 2014-07-11 | 946,200 | 12.01 | 12.15 | 11.98 | 12.03 | 00:00:00 | | 2014-08-04 | 1,173,800 | 11.36 | 11.38 | 11.20 | 11.20 | 00:00:00 | | 2014-08-12 | 815,400 | 11.00 | 11.10 | 10.99 | 10.99 | 00:00:00 | | 2014-08-13 | 688,000 | 11.04 | 11.05 | 10.98 | 11.03 | 00:00:00 | | 2014-08-14 | 702,600 | 10.99 | 11.05 | 10.93 | 10.97 | 00:00:00 | | 2014-08-15 | 903,800 | 11.02 | 11.13 | 10.86 | 10.90 | 00:00:00 | | 2014-09-04 | 647,100 | 11.69 | 11.74 | 11.52 | 11.70 | 00:00:00 | | 2014-09-05 | 798,000 | 11.70 | 11.80 | 11.61 | 11.75 | 00:00:00 | | 2014-09-09 | 1,001,700 | 11.90 | 11.95 | 11.70 | 11.77 | 00:00:00 | | 2014-09-10 | 774,400 | 11.77 | 11.77 | 11.52 | 11.65 | 00:00:00 | | 2014-09-22 | 1,035,600 | 11.45 | 11.47 | 11.34 | 11.36 | 00:00:00 | | 2014-10-02 | 1,303,000 | 11.21 | 11.21 | 10.71 | 10.71 | 00:00:00 | | 2014-10-13 | 1,023,300 | 9.99 | 10.23 | 9.95 | 10.07 | 00:00:00 | | 2014-10-14 | 1,084,500 | 9.96 | 10.27 | 9.91 | 10.25 | 00:00:00 | | 2014-10-15 | 2,022,100 | 10.27 | 10.31 | 9.80 | 9.94 | 00:00:00 | | 2014-10-20 | 1,446,600 | 9.94 | 10.15 | 9.79 | 9.95 | 00:00:00 | | 2014-10-21 | 969,600 | 9.96 | 10.18 | 9.94 | 10.11 | 00:00:00 | | 2014-10-22 | 1,391,600 | 10.17 | 10.25 | 10.10 | 10.20 | 00:00:00 | | 2014-10-23 | 2,813,300 | 10.17 | 10.17 | 9.71 | 9.81 | 00:00:00 | | 2014-10-24 | 2,152,200 | 9.82 | 9.85 | 9.66 | 9.77 | 00:00:00 | | 2014-10-27 | 1,948,900 | 9.82 | 9.83 | 9.44 | 9.59 | 00:00:00 | | 2014-10-30 | 1,113,600 | 10.00 | 10.00 | 9.48 | 9.66 | 00:00:00 | | 2014-10-31 | 9,081,100 | 9.45 | 9.45 | 8.42 | 8.80 | 00:00:00 | | 2014-11-03 | 4,198,800 | 8.86 | 8.96 | 8.70 | 8.74 | 00:00:00 | | 2014-11-10 | 2,557,600 | 8.06 | 8.11 | 7.96 | 8.03 | 00:00:00 | | 2014-11-18 | 7,788,800 | 8.23 | 8.54 | 8.20 | 8.45 | 00:00:00 | | 2014-11-19 | 3,205,400 | 8.47 | 8.48 | 8.05 | 8.20 | 00:00:00 | | 2014-11-20 | 1,731,500 | 8.26 | 8.27 | 8.06 | 8.19 | 00:00:00 | | 2014-11-21 | 2,076,500 | 8.18 | 8.44 | 8.18 | 8.39 | 00:00:00 | | 2014-11-24 | 1,823,200 | 8.41 | 8.45 | 8.33 | 8.40 | 00:00:00 | | 2014-11-25 | 1,938,800 | 8.38 | 8.48 | 8.35 | 8.48 | 00:00:00 | | 2014-11-26 | 1,719,300 | 8.49 | 8.54 | 8.38 | 8.43 | 00:00:00 | | 2014-11-27 | 2,272,400 | 8.50 | 8.50 | 8.37 | 8.41 | 00:00:00 | | 2014-11-28 | 1,650,000 | 8.42 | 8.43 | 8.19 | 8.28 | 00:00:00 | | 2014-12-08 | 738,100 | 8.49 | 8.61 | 8.46 | 8.51 | 00:00:00 | | 2014-12-09 | 890,800 | 8.42 | 8.42 | 8.21 | 8.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
