|
 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 | | 2018-01-19 | 782,586 | 11.67 | 12.12 | 11.67 | 11.86 | 00:00:00 | | 2018-01-22 | 520,734 | 11.88 | 12.08 | 11.83 | 12.08 | 00:00:00 | | 2018-01-23 | 482,509 | 12.11 | 12.23 | 12.05 | 12.23 | 00:00:00 | | 2018-01-24 | 633,107 | 12.22 | 12.23 | 11.98 | 12.06 | 00:00:00 | | 2018-01-25 | 406,219 | 12.01 | 12.21 | 11.98 | 12.13 | 00:00:00 | | 2018-01-26 | 415,539 | 12.14 | 12.27 | 12.07 | 12.08 | 00:00:00 | | 2018-01-29 | 378,854 | 12.08 | 12.27 | 12.05 | 12.15 | 00:00:00 | | 2018-01-30 | 374,462 | 12.08 | 12.21 | 11.86 | 12.00 | 00:00:00 | | 2018-01-31 | 477,263 | 11.97 | 12.18 | 11.79 | 11.84 | 00:00:00 | | 2018-02-01 | 557,718 | 11.87 | 12.13 | 11.87 | 12.13 | 00:00:00 | | 2018-02-02 | 381,050 | 12.11 | 12.15 | 11.84 | 11.87 | 00:00:00 | | 2018-02-05 | 397,240 | 11.78 | 11.85 | 11.62 | 11.71 | 00:00:00 | | 2018-02-06 | 717,158 | 11.42 | 11.76 | 11.26 | 11.35 | 00:00:00 | | 2018-02-07 | 822,893 | 11.44 | 11.48 | 10.98 | 11.42 | 00:00:00 | | 2018-02-08 | 520,507 | 11.34 | 11.46 | 11.14 | 11.23 | 00:00:00 | | 2018-02-09 | 541,233 | 11.15 | 11.22 | 10.97 | 11.07 | 00:00:00 | | 2018-02-12 | 639,790 | 11.15 | 11.21 | 11.06 | 11.15 | 00:00:00 | | 2018-02-13 | 432,435 | 11.14 | 11.22 | 10.96 | 11.01 | 00:00:00 | | 2018-02-14 | 1,023,353 | 11.05 | 11.06 | 10.72 | 10.77 | 00:00:00 | | 2018-02-15 | 1,058,366 | 10.86 | 10.98 | 10.81 | 10.90 | 00:00:00 | | 2018-02-16 | 1,059,564 | 10.91 | 11.06 | 10.87 | 10.88 | 00:00:00 | | 2018-02-19 | 777,259 | 10.90 | 11.05 | 10.86 | 10.98 | 00:00:00 | | 2018-02-20 | 842,080 | 11.01 | 11.43 | 11.01 | 11.43 | 00:00:00 | | 2018-02-21 | 435,350 | 11.35 | 11.45 | 11.24 | 11.37 | 00:00:00 | | 2018-02-22 | 684,609 | 11.28 | 11.37 | 11.23 | 11.31 | 00:00:00 | | 2018-02-23 | 557,968 | 11.34 | 11.38 | 11.16 | 11.34 | 00:00:00 | | 2018-02-26 | 642,846 | 11.38 | 11.42 | 11.05 | 11.10 | 00:00:00 | | 2018-02-27 | 496,062 | 11.22 | 11.32 | 11.15 | 11.31 | 00:00:00 | | 2018-02-28 | 880,204 | 11.38 | 11.59 | 11.31 | 11.37 | 00:00:00 | | 2018-03-01 | 617,108 | 11.33 | 11.33 | 10.96 | 10.96 | 00:00:00 | | 2018-03-02 | 703,923 | 10.89 | 11.07 | 10.81 | 10.95 | 00:00:00 | | 2018-03-05 | 698,351 | 10.96 | 11.08 | 10.93 | 10.93 | 00:00:00 | | 2018-03-06 | 619,287 | 11.00 | 11.31 | 10.98 | 11.26 | 00:00:00 | | 2018-03-07 | 642,803 | 11.21 | 11.47 | 11.10 | 11.44 | 00:00:00 | | 2018-03-08 | 647,800 | 11.46 | 11.75 | 11.40 | 11.73 | 00:00:00 | | 2018-03-09 | 1,012,654 | 11.70 | 11.86 | 11.67 | 11.86 | 00:00:00 | | 2018-03-12 | 967,507 | 11.89 | 11.91 | 11.79 | 11.84 | 00:00:00 | | 2018-03-13 | 786,125 | 11.83 | 11.98 | 11.80 | 11.87 | 00:00:00 | | 2018-03-14 | 780,670 | 11.85 | 11.88 | 11.77 | 11.84 | 00:00:00 | | 2018-03-15 | 892,014 | 11.85 | 11.89 | 11.55 | 11.55 | 00:00:00 | | 2018-03-16 | 647,114 | 11.57 | 11.57 | 11.26 | 11.26 | 00:00:00 | | 2018-03-19 | 406,322 | 11.22 | 11.29 | 11.02 | 11.04 | 00:00:00 | | 2018-03-20 | 626,612 | 11.08 | 11.08 | 10.97 | 11.07 | 00:00:00 | | 2018-03-21 | 989,765 | 11.07 | 11.39 | 11.05 | 11.37 | 00:00:00 | | 2018-03-22 | 740,763 | 11.31 | 11.43 | 11.24 | 11.43 | 00:00:00 | | 2018-03-23 | 1,508,540 | 11.30 | 11.30 | 10.61 | 10.96 | 00:00:00 | | 2018-03-26 | 593,727 | 10.96 | 11.20 | 10.96 | 11.18 | 00:00:00 | | 2018-03-27 | 597,388 | 11.30 | 11.35 | 11.15 | 11.16 | 00:00:00 | | 2018-03-28 | 455,239 | 11.05 | 11.11 | 11.00 | 11.05 | 00:00:00 | | 2018-03-29 | 391,251 | 11.04 | 11.30 | 11.04 | 11.23 | 00:00:00 | | 2018-04-03 | 544,155 | 11.08 | 11.16 | 10.91 | 10.95 | 00:00:00 | | 2018-04-04 | 320,406 | 10.92 | 10.95 | 10.78 | 10.86 | 00:00:00 | | 2018-04-05 | 441,205 | 11.02 | 11.32 | 11.01 | 11.30 | 00:00:00 | | 2018-04-06 | 378,271 | 11.23 | 11.34 | 11.17 | 11.29 | 00:00:00 | | 2018-04-09 | 483,255 | 11.31 | 11.40 | 11.11 | 11.11 | 00:00:00 | | 2018-04-10 | 388,487 | 11.19 | 11.23 | 11.07 | 11.19 | 00:00:00 | | 2018-04-11 | 417,590 | 11.17 | 11.28 | 11.09 | 11.18 | 00:00:00 | | 2018-04-12 | 250,359 | 11.15 | 11.25 | 11.06 | 11.23 | 00:00:00 | | 2018-04-13 | 242,605 | 11.22 | 11.25 | 11.12 | 11.12 | 00:00:00 | | 2018-04-16 | 284,779 | 11.14 | 11.20 | 11.07 | 11.10 | 00:00:00 | | 2018-04-17 | 402,043 | 11.11 | 11.15 | 11.06 | 11.08 | 00:00:00 | | 2018-04-18 | 371,181 | 11.10 | 11.30 | 11.10 | 11.26 | 00:00:00 | | 2018-04-19 | 420,201 | 11.28 | 11.37 | 11.08 | 11.10 | 00:00:00 | | 2018-04-20 | 345,085 | 11.08 | 11.17 | 11.05 | 11.12 | 00:00:00 | | 2018-04-23 | 657,783 | 11.15 | 11.19 | 10.95 | 10.95 | 00:00:00 | | 2018-04-24 | 544,195 | 10.97 | 11.12 | 10.95 | 10.99 | 00:00:00 | | 2018-04-25 | 422,914 | 10.95 | 11.14 | 10.93 | 11.09 | 00:00:00 | | 2018-04-26 | 760,133 | 11.13 | 11.50 | 11.09 | 11.45 | 00:00:00 | | 2018-04-27 | 682,016 | 11.45 | 11.70 | 11.43 | 11.51 | 00:00:00 | | 2018-04-30 | 545,884 | 11.49 | 11.49 | 11.39 | 11.48 | 00:00:00 | | 2018-05-02 | 544,363 | 11.48 | 11.93 | 11.48 | 11.88 | 00:00:00 | | 2018-05-03 | 1,019,397 | 11.88 | 11.94 | 11.39 | 11.43 | 00:00:00 | | 2018-05-04 | 1,283,090 | 11.45 | 11.48 | 11.05 | 11.21 | 00:00:00 | | 2018-05-07 | 493,287 | 11.21 | 11.34 | 11.21 | 11.27 | 00:00:00 | | 2018-05-08 | 910,253 | 11.25 | 11.45 | 11.23 | 11.45 | 00:00:00 | | 2018-05-09 | 631,610 | 11.45 | 11.46 | 11.34 | 11.43 | 00:00:00 | | 2018-05-10 | 428,875 | 11.40 | 11.57 | 11.38 | 11.52 | 00:00:00 | | 2018-05-11 | 458,914 | 11.59 | 11.64 | 11.39 | 11.46 | 00:00:00 | | 2018-05-14 | 627,052 | 11.35 | 11.67 | 11.28 | 11.40 | 00:00:00 | | 2018-05-15 | 659,711 | 11.38 | 11.39 | 11.00 | 11.04 | 00:00:00 | | 2018-05-16 | 984,476 | 11.06 | 11.45 | 10.96 | 11.43 | 00:00:00 | | 2018-05-17 | 1,247,799 | 11.41 | 11.41 | 10.95 | 11.20 | 00:00:00 | | 2018-05-18 | 611,323 | 11.23 | 11.24 | 11.08 | 11.12 | 00:00:00 | | 2018-05-21 | 534,520 | 11.13 | 11.19 | 11.09 | 11.11 | 00:00:00 | | 2018-05-22 | 417,445 | 11.10 | 11.32 | 11.09 | 11.30 | 00:00:00 | | 2018-05-23 | 426,964 | 11.30 | 11.31 | 11.12 | 11.27 | 00:00:00 | | 2018-05-24 | 353,046 | 11.26 | 11.39 | 11.20 | 11.31 | 00:00:00 | | 2018-05-25 | 536,458 | 11.32 | 11.35 | 11.11 | 11.22 | 00:00:00 | | 2018-05-28 | 222,541 | 11.34 | 11.34 | 11.09 | 11.24 | 00:00:00 | | 2018-05-29 | 521,861 | 11.16 | 11.17 | 10.89 | 10.94 | 00:00:00 | | 2018-05-30 | 505,005 | 10.90 | 10.98 | 10.84 | 10.92 | 00:00:00 | | 2018-05-31 | 665,364 | 10.92 | 10.98 | 10.75 | 10.85 | 00:00:00 | | 2018-06-05 | 245,828 | 11.04 | 11.14 | 11.02 | 11.02 | 00:00:00 | | 2018-06-07 | 28,282 | 11.12 | 11.19 | 11.11 | 11.12 | 00:00:00 | | 2018-06-11 | 258,028 | 10.90 | 11.24 | 10.90 | 11.22 | 00:00:00 | | 2018-06-12 | 10,644 | 11.42 | 11.45 | 11.41 | 11.41 | 00:00:00 | | 2018-06-13 | 281,702 | 11.23 | 11.44 | 11.23 | 11.28 | 00:00:00 | | 2018-06-14 | 416,224 | 11.34 | 11.51 | 11.05 | 11.14 | 00:00:00 | | 2018-06-15 | 600,964 | 11.28 | 11.28 | 11.11 | 11.25 | 00:00:00 | | 2018-06-19 | 1,703,603 | 10.99 | 10.99 | 10.41 | 10.65 | 00:00:00 | | 2018-06-20 | 1,002,325 | 10.68 | 10.99 | 10.61 | 10.63 | 00:00:00 | | 2018-06-21 | 906,525 | 10.69 | 10.81 | 10.60 | 10.68 | 00:00:00 | | 2018-06-22 | 535,473 | 10.65 | 10.79 | 10.64 | 10.75 | 00:00:00 | | 2018-06-25 | 662,062 | 10.61 | 10.77 | 10.61 | 10.68 | 00:00:00 | | 2018-06-26 | 435,285 | 10.67 | 10.73 | 10.58 | 10.62 | 00:00:00 | | 2018-06-27 | 1,031,696 | 10.60 | 10.63 | 10.15 | 10.17 | 00:00:00 | | 2018-06-28 | 783,053 | 10.12 | 10.38 | 10.12 | 10.22 | 00:00:00 | | 2018-06-29 | 821,262 | 10.27 | 10.34 | 10.14 | 10.25 | 00:00:00 | | 2018-07-02 | 311,921 | 10.18 | 10.30 | 10.08 | 10.25 | 00:00:00 | | 2018-07-03 | 463,897 | 10.32 | 10.32 | 10.15 | 10.26 | 00:00:00 | | 2018-07-04 | 1,520,357 | 10.19 | 10.21 | 10.09 | 10.16 | 00:00:00 | | 2018-07-05 | 537,558 | 10.18 | 10.34 | 10.18 | 10.25 | 00:00:00 | | 2018-07-06 | 715,052 | 10.29 | 10.29 | 10.07 | 10.09 | 00:00:00 | | 2018-07-09 | 454,858 | 10.19 | 10.31 | 10.11 | 10.18 | 00:00:00 | | 2018-07-10 | 709,506 | 10.26 | 10.28 | 10.14 | 10.14 | 00:00:00 | | 2018-07-11 | 611,957 | 10.11 | 10.12 | 9.95 | 10.08 | 00:00:00 | | 2018-07-12 | 470,511 | 10.12 | 10.43 | 10.12 | 10.41 | 00:00:00 | | 2018-07-13 | 1,259,530 | 10.40 | 10.40 | 9.79 | 10.01 | 00:00:00 | | 2018-07-16 | 635,170 | 10.02 | 10.04 | 9.91 | 9.99 | 00:00:00 | | 2018-07-17 | 721,954 | 9.98 | 9.98 | 9.75 | 9.90 | 00:00:00 | | 2018-07-18 | 486,493 | 10.00 | 10.06 | 9.89 | 9.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
