|
 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 | | 2001-09-04 | 203,200 | 9.02 | 9.10 | 8.92 | 8.99 | 00:00:00 | | 2001-09-05 | 410,800 | 8.95 | 8.99 | 8.65 | 8.75 | 00:00:00 | | 2001-09-06 | 660,700 | 8.79 | 8.79 | 8.02 | 8.12 | 00:00:00 | | 2001-09-07 | 1,027,200 | 8.15 | 8.29 | 7.81 | 7.96 | 00:00:00 | | 2001-09-10 | 483,600 | 7.85 | 8.00 | 7.61 | 7.85 | 00:00:00 | | 2001-09-11 | 899,000 | 7.92 | 8.00 | 6.88 | 7.31 | 00:00:00 | | 2001-09-12 | 957,200 | 5.75 | 8.00 | 5.75 | 7.90 | 00:00:00 | | 2001-09-13 | 793,400 | 7.90 | 8.10 | 7.80 | 8.09 | 00:00:00 | | 2001-09-14 | 492,200 | 8.01 | 8.15 | 7.60 | 7.85 | 00:00:00 | | 2001-09-17 | 665,900 | 7.54 | 8.40 | 7.40 | 8.40 | 00:00:00 | | 2001-09-18 | 592,100 | 8.20 | 8.29 | 8.05 | 8.21 | 00:00:00 | | 2001-09-19 | 1,516,100 | 8.34 | 8.34 | 8.01 | 8.03 | 00:00:00 | | 2001-09-20 | 453,800 | 8.05 | 8.12 | 7.70 | 7.75 | 00:00:00 | | 2001-09-21 | 1,311,200 | 7.75 | 7.88 | 6.89 | 7.88 | 00:00:00 | | 2001-09-24 | 410,200 | 7.81 | 8.25 | 7.81 | 8.25 | 00:00:00 | | 2001-09-25 | 959,500 | 8.30 | 8.39 | 7.94 | 8.02 | 00:00:00 | | 2001-09-26 | 897,800 | 8.08 | 8.12 | 7.80 | 7.99 | 00:00:00 | | 2001-09-27 | 421,800 | 7.93 | 7.93 | 7.80 | 7.80 | 00:00:00 | | 2001-09-28 | 0 | 7.80 | 7.80 | 7.80 | 7.80 | 00:00:00 | | 2001-10-01 | 689,600 | 8.08 | 8.08 | 7.82 | 7.93 | 00:00:00 | | 2001-10-02 | 382,200 | 7.88 | 8.04 | 7.85 | 7.88 | 00:00:00 | | 2001-10-03 | 805,000 | 7.93 | 8.00 | 7.80 | 7.98 | 00:00:00 | | 2001-10-04 | 927,700 | 8.27 | 8.35 | 8.00 | 8.25 | 00:00:00 | | 2001-10-05 | 596,700 | 8.08 | 8.20 | 7.80 | 7.84 | 00:00:00 | | 2001-10-08 | 877,200 | 7.77 | 8.13 | 7.55 | 8.05 | 00:00:00 | | 2001-10-09 | 370,000 | 8.04 | 8.17 | 7.97 | 8.07 | 00:00:00 | | 2001-10-10 | 569,000 | 8.06 | 8.40 | 8.01 | 8.40 | 00:00:00 | | 2001-10-11 | 864,300 | 8.48 | 8.96 | 8.44 | 8.90 | 00:00:00 | | 2001-10-12 | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2001-10-15 | 749,800 | 8.76 | 9.03 | 8.64 | 8.90 | 00:00:00 | | 2001-10-16 | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2001-10-17 | 529,400 | 9.42 | 9.49 | 9.32 | 9.35 | 00:00:00 | | 2001-10-18 | 806,500 | 9.00 | 9.27 | 8.95 | 9.12 | 00:00:00 | | 2001-10-19 | 668,600 | 9.10 | 9.14 | 8.82 | 8.84 | 00:00:00 | | 2001-10-22 | 326,800 | 8.81 | 9.00 | 8.76 | 8.90 | 00:00:00 | | 2001-10-23 | 298,200 | 9.06 | 9.15 | 8.95 | 9.15 | 00:00:00 | | 2001-10-24 | 485,600 | 8.99 | 9.18 | 8.81 | 8.81 | 00:00:00 | | 2001-10-25 | 388,800 | 8.96 | 9.06 | 8.76 | 8.81 | 00:00:00 | | 2001-10-26 | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 00:00:00 | | 2001-10-29 | 621,900 | 8.55 | 8.72 | 8.26 | 8.53 | 00:00:00 | | 2001-10-30 | 655,700 | 8.26 | 8.54 | 8.26 | 8.30 | 00:00:00 | | 2001-10-31 | 527,400 | 8.23 | 8.68 | 8.23 | 8.50 | 00:00:00 | | 2001-11-01 | 163,700 | 8.56 | 8.59 | 8.40 | 8.52 | 00:00:00 | | 2001-11-02 | 299,000 | 8.67 | 8.67 | 8.35 | 8.50 | 00:00:00 | | 2001-11-05 | 829,900 | 8.64 | 8.70 | 8.20 | 8.50 | 00:00:00 | | 2001-11-06 | 623,000 | 8.63 | 8.69 | 8.54 | 8.69 | 00:00:00 | | 2001-11-07 | 429,300 | 8.75 | 8.80 | 8.44 | 8.73 | 00:00:00 | | 2001-11-08 | 2,724,700 | 8.61 | 9.12 | 8.61 | 9.10 | 00:00:00 | | 2001-11-09 | 419,700 | 8.99 | 9.08 | 8.86 | 8.97 | 00:00:00 | | 2001-11-12 | 780,800 | 9.10 | 9.18 | 8.75 | 8.86 | 00:00:00 | | 2001-11-13 | 1,239,500 | 9.14 | 9.49 | 9.08 | 9.49 | 00:00:00 | | 2001-11-14 | 1,532,900 | 9.50 | 9.91 | 9.50 | 9.80 | 00:00:00 | | 2001-11-15 | 835,500 | 9.81 | 9.94 | 9.61 | 9.73 | 00:00:00 | | 2001-11-16 | 721,400 | 9.80 | 9.80 | 9.57 | 9.59 | 00:00:00 | | 2001-11-19 | 605,200 | 9.74 | 9.96 | 9.66 | 9.85 | 00:00:00 | | 2001-11-20 | 470,200 | 9.95 | 9.96 | 9.66 | 9.75 | 00:00:00 | | 2001-11-21 | 650,200 | 9.70 | 9.80 | 9.50 | 9.50 | 00:00:00 | | 2001-11-22 | 662,500 | 9.53 | 9.85 | 9.52 | 9.80 | 00:00:00 | | 2001-11-23 | 501,700 | 9.73 | 9.79 | 9.52 | 9.79 | 00:00:00 | | 2001-11-26 | 545,600 | 9.81 | 9.89 | 9.65 | 9.76 | 00:00:00 | | 2001-11-27 | 446,400 | 9.75 | 9.80 | 9.55 | 9.77 | 00:00:00 | | 2001-11-28 | 319,100 | 9.65 | 9.83 | 9.51 | 9.52 | 00:00:00 | | 2001-11-29 | 398,700 | 9.50 | 9.76 | 9.46 | 9.70 | 00:00:00 | | 2001-11-30 | 594,400 | 9.74 | 9.78 | 9.52 | 9.60 | 00:00:00 | | 2001-12-03 | 318,800 | 9.60 | 9.60 | 9.35 | 9.45 | 00:00:00 | | 2001-12-04 | 880,300 | 9.50 | 10.07 | 9.49 | 10.07 | 00:00:00 | | 2001-12-05 | 1,788,100 | 10.08 | 10.25 | 9.90 | 10.15 | 00:00:00 | | 2001-12-06 | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 00:00:00 | | 2001-12-07 | 1,110,100 | 10.10 | 10.12 | 9.85 | 10.00 | 00:00:00 | | 2001-12-10 | 612,600 | 10.04 | 10.12 | 9.80 | 9.80 | 00:00:00 | | 2001-12-11 | 363,700 | 9.81 | 10.00 | 9.81 | 9.95 | 00:00:00 | | 2001-12-12 | 2,997,600 | 9.98 | 9.99 | 9.83 | 9.97 | 00:00:00 | | 2001-12-13 | 478,000 | 9.98 | 10.08 | 9.72 | 9.72 | 00:00:00 | | 2001-12-14 | 244,700 | 9.71 | 9.83 | 9.66 | 9.73 | 00:00:00 | | 2001-12-17 | 654,200 | 9.76 | 10.06 | 9.73 | 10.00 | 00:00:00 | | 2001-12-18 | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2001-12-19 | 642,400 | 10.11 | 10.34 | 10.06 | 10.06 | 00:00:00 | | 2001-12-20 | 610,700 | 9.98 | 9.98 | 9.60 | 9.61 | 00:00:00 | | 2001-12-21 | 720,800 | 9.55 | 9.76 | 9.50 | 9.75 | 00:00:00 | | 2001-12-24 | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 00:00:00 | | 2001-12-25 | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 00:00:00 | | 2001-12-26 | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 00:00:00 | | 2001-12-27 | 630,800 | 9.61 | 9.86 | 9.61 | 9.86 | 00:00:00 | | 2001-12-28 | 639,800 | 9.78 | 9.86 | 9.52 | 9.52 | 00:00:00 | | 2001-12-31 | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 00:00:00 | | 2002-01-01 | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 00:00:00 | | 2002-01-02 | 829,500 | 9.70 | 9.83 | 9.52 | 9.71 | 00:00:00 | | 2002-01-03 | 935,900 | 9.70 | 9.96 | 9.70 | 9.90 | 00:00:00 | | 2002-01-04 | 464,400 | 9.95 | 9.96 | 9.80 | 9.80 | 00:00:00 | | 2002-01-07 | 589,800 | 9.90 | 9.99 | 9.60 | 9.60 | 00:00:00 | | 2002-01-08 | 254,200 | 9.60 | 9.87 | 9.60 | 9.80 | 00:00:00 | | 2002-01-09 | 314,000 | 9.76 | 9.80 | 9.55 | 9.65 | 00:00:00 | | 2002-01-10 | 315,900 | 9.61 | 9.62 | 9.50 | 9.51 | 00:00:00 | | 2002-01-11 | 381,000 | 9.51 | 9.87 | 9.51 | 9.57 | 00:00:00 | | 2002-01-14 | 610,000 | 9.58 | 9.65 | 9.46 | 9.46 | 00:00:00 | | 2002-01-15 | 311,500 | 9.46 | 9.73 | 9.46 | 9.65 | 00:00:00 | | 2002-01-16 | 470,200 | 9.68 | 9.68 | 9.46 | 9.52 | 00:00:00 | | 2002-01-17 | 490,200 | 9.53 | 9.79 | 9.51 | 9.79 | 00:00:00 | | 2002-01-18 | 232,100 | 9.67 | 9.75 | 9.60 | 9.65 | 00:00:00 | | 2002-01-21 | 190,700 | 9.67 | 9.70 | 9.50 | 9.50 | 00:00:00 | | 2002-01-22 | 618,900 | 9.50 | 9.53 | 9.35 | 9.44 | 00:00:00 | | 2002-01-23 | 408,600 | 9.40 | 9.50 | 9.37 | 9.45 | 00:00:00 | | 2002-01-24 | 586,500 | 9.45 | 9.53 | 9.43 | 9.51 | 00:00:00 | | 2002-01-25 | 389,500 | 9.47 | 9.60 | 9.45 | 9.51 | 00:00:00 | | 2002-01-28 | 948,500 | 9.55 | 9.78 | 9.54 | 9.76 | 00:00:00 | | 2002-01-29 | 504,000 | 9.75 | 9.85 | 9.68 | 9.76 | 00:00:00 | | 2002-01-30 | 329,300 | 9.53 | 9.74 | 9.53 | 9.70 | 00:00:00 | | 2002-01-31 | 627,600 | 9.88 | 9.88 | 9.70 | 9.76 | 00:00:00 | | 2002-02-01 | 329,800 | 9.73 | 9.84 | 9.65 | 9.70 | 00:00:00 | | 2002-02-04 | 494,700 | 9.65 | 9.70 | 9.55 | 9.64 | 00:00:00 | | 2002-02-05 | 819,600 | 9.55 | 9.63 | 9.40 | 9.50 | 00:00:00 | | 2002-02-06 | 637,500 | 9.48 | 9.49 | 9.30 | 9.30 | 00:00:00 | | 2002-02-07 | 1,107,900 | 9.30 | 9.40 | 9.22 | 9.30 | 00:00:00 | | 2002-02-08 | 527,000 | 9.35 | 9.35 | 9.07 | 9.22 | 00:00:00 | | 2002-02-11 | 316,000 | 9.29 | 9.38 | 9.13 | 9.30 | 00:00:00 | | 2002-02-12 | 257,000 | 9.40 | 9.40 | 9.12 | 9.27 | 00:00:00 | | 2002-02-13 | 190,500 | 9.29 | 9.35 | 9.16 | 9.35 | 00:00:00 | | 2002-02-14 | 509,500 | 9.38 | 9.44 | 9.26 | 9.41 | 00:00:00 | | 2002-02-15 | 459,000 | 9.40 | 9.52 | 9.40 | 9.42 | 00:00:00 | | 2002-02-18 | 460,700 | 9.39 | 9.39 | 9.22 | 9.22 | 00:00:00 | | 2002-02-19 | 435,100 | 9.20 | 9.25 | 9.13 | 9.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
