|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2018-07-18 | 486,493 | 10.00 | 10.06 | 9.89 | 9.93 | 00:00:00 | 2018-07-19 | 541,736 | 9.91 | 9.97 | 9.76 | 9.78 | 00:00:00 | 2018-07-20 | 832,703 | 9.80 | 9.82 | 9.59 | 9.68 | 00:00:00 | 2018-07-23 | 803,160 | 9.67 | 9.67 | 9.43 | 9.43 | 00:00:00 | 2018-07-24 | 1,260,059 | 9.53 | 9.97 | 9.51 | 9.86 | 00:00:00 | 2018-07-25 | 868,698 | 9.86 | 10.05 | 9.75 | 9.98 | 00:00:00 | 2018-07-26 | 578,383 | 10.00 | 10.06 | 9.86 | 9.89 | 00:00:00 | 2018-07-27 | 1,300,852 | 10.03 | 10.78 | 10.03 | 10.47 | 00:00:00 | 2018-07-30 | 592,678 | 10.48 | 10.52 | 10.29 | 10.40 | 00:00:00 | 2018-07-31 | 693,562 | 10.42 | 10.42 | 10.22 | 10.39 | 00:00:00 | 2018-08-01 | 995,828 | 10.36 | 10.50 | 10.27 | 10.46 | 00:00:00 | 2018-08-02 | 712,109 | 10.37 | 10.50 | 10.32 | 10.41 | 00:00:00 | 2018-08-03 | 559,273 | 10.39 | 10.60 | 10.38 | 10.46 | 00:00:00 | 2018-08-06 | 608,491 | 10.46 | 10.60 | 10.28 | 10.39 | 00:00:00 | 2018-08-07 | 763,550 | 10.39 | 10.61 | 10.39 | 10.57 | 00:00:00 | 2018-08-08 | 643,882 | 10.58 | 10.59 | 10.47 | 10.52 | 00:00:00 | 2018-08-09 | 403,150 | 10.47 | 10.57 | 10.41 | 10.57 | 00:00:00 | 2018-08-10 | 316,064 | 10.45 | 10.52 | 10.36 | 10.45 | 00:00:00 | 2018-08-13 | 466,314 | 10.38 | 10.54 | 10.30 | 10.50 | 00:00:00 | 2018-08-14 | 543,600 | 10.52 | 10.57 | 10.41 | 10.45 | 00:00:00 | 2018-08-15 | 480,657 | 10.45 | 10.51 | 10.41 | 10.47 | 00:00:00 | 2018-08-16 | 448,788 | 10.50 | 10.59 | 10.50 | 10.54 | 00:00:00 | 2018-08-17 | 402,661 | 10.59 | 10.63 | 10.46 | 10.61 | 00:00:00 | 2018-08-20 | 404,265 | 10.58 | 10.68 | 10.55 | 10.68 | 00:00:00 | 2018-08-21 | 361,716 | 10.68 | 10.78 | 10.63 | 10.64 | 00:00:00 | 2018-08-22 | 260,609 | 10.66 | 10.68 | 10.54 | 10.67 | 00:00:00 | 2018-08-23 | 253,773 | 10.69 | 10.78 | 10.61 | 10.72 | 00:00:00 | 2018-08-24 | 222,693 | 10.76 | 10.84 | 10.70 | 10.75 | 00:00:00 | 2018-08-27 | 357,190 | 10.80 | 10.83 | 10.72 | 10.83 | 00:00:00 | 2018-08-28 | 293,037 | 10.78 | 10.97 | 10.75 | 10.77 | 00:00:00 | 2018-08-29 | 478,237 | 10.81 | 10.84 | 10.63 | 10.74 | 00:00:00 | 2018-08-30 | 296,318 | 10.78 | 10.78 | 10.65 | 10.70 | 00:00:00 | 2018-08-31 | 245,920 | 10.68 | 10.68 | 10.57 | 10.60 | 00:00:00 | 2018-09-03 | 242,677 | 10.59 | 10.61 | 10.43 | 10.43 | 00:00:00 | 2018-09-04 | 281,807 | 10.45 | 10.47 | 10.29 | 10.34 | 00:00:00 | 2018-09-05 | 305,176 | 10.33 | 10.39 | 10.13 | 10.13 | 00:00:00 | 2018-09-06 | 556,416 | 10.10 | 10.10 | 9.82 | 9.84 | 00:00:00 | 2018-09-07 | 280,755 | 9.85 | 9.91 | 9.75 | 9.88 | 00:00:00 | 2018-09-10 | 675,003 | 9.85 | 10.00 | 9.80 | 9.83 | 00:00:00 | 2018-09-11 | 582,256 | 9.83 | 9.93 | 9.78 | 9.87 | 00:00:00 | 2018-09-12 | 457,509 | 9.84 | 9.89 | 9.68 | 9.74 | 00:00:00 | 2018-09-13 | 413,325 | 9.75 | 9.76 | 9.69 | 9.75 | 00:00:00 | 2018-09-14 | 317,006 | 9.77 | 9.85 | 9.75 | 9.82 | 00:00:00 | 2018-09-24 | 751,798 | 9.57 | 9.68 | 9.50 | 9.62 | 00:00:00 | 2018-09-25 | 558,468 | 9.65 | 9.71 | 9.52 | 9.56 | 00:00:00 | 2018-09-26 | 336,540 | 9.57 | 9.81 | 9.55 | 9.78 | 00:00:00 | 2018-09-27 | 708,229 | 9.80 | 9.97 | 9.69 | 9.89 | 00:00:00 | 2018-09-28 | 651,551 | 9.88 | 10.00 | 9.81 | 9.89 | 00:00:00 | 2018-10-01 | 506,860 | 9.89 | 10.04 | 9.87 | 9.95 | 00:00:00 | 2018-10-02 | 507,662 | 9.90 | 9.92 | 9.68 | 9.86 | 00:00:00 | 2018-10-03 | 836,803 | 9.87 | 9.94 | 9.78 | 9.80 | 00:00:00 | 2018-10-04 | 815,044 | 9.79 | 9.84 | 9.69 | 9.74 | 00:00:00 | 2018-10-05 | 855,786 | 9.74 | 9.74 | 9.40 | 9.50 | 00:00:00 | 2018-10-08 | 623,666 | 9.51 | 9.51 | 9.21 | 9.35 | 00:00:00 | 2018-10-09 | 595,915 | 9.34 | 9.39 | 9.19 | 9.23 | 00:00:00 | 2018-10-10 | 655,791 | 9.25 | 9.25 | 8.99 | 9.05 | 00:00:00 | 2018-10-11 | 383,737 | 9.04 | 9.04 | 8.81 | 8.86 | 00:00:00 | 2018-10-12 | 706,676 | 9.11 | 9.12 | 8.75 | 8.92 | 00:00:00 | 2018-10-15 | 347,655 | 8.88 | 8.96 | 8.78 | 8.89 | 00:00:00 | 2018-10-16 | 359,782 | 8.86 | 9.17 | 8.84 | 9.13 | 00:00:00 | 2018-10-17 | 511,748 | 9.18 | 9.23 | 8.90 | 8.96 | 00:00:00 | 2018-10-18 | 566,147 | 8.93 | 9.30 | 8.93 | 9.06 | 00:00:00 | 2018-10-19 | 132,142 | 9.12 | 9.12 | 8.83 | 8.84 | 00:00:00 | 2018-10-22 | 497,685 | 8.92 | 8.95 | 8.78 | 8.80 | 00:00:00 | 2018-10-23 | 230,395 | 8.72 | 8.78 | 8.51 | 8.52 | 00:00:00 | 2018-10-24 | 577,615 | 8.48 | 8.56 | 8.32 | 8.40 | 00:00:00 | 2018-10-25 | 837,624 | 8.33 | 8.57 | 8.31 | 8.40 | 00:00:00 | 2018-10-26 | 524,035 | 8.37 | 8.43 | 8.22 | 8.39 | 00:00:00 | 2018-10-29 | 437,196 | 8.38 | 8.61 | 8.38 | 8.54 | 00:00:00 | 2018-10-30 | 357,403 | 8.56 | 8.59 | 8.42 | 8.55 | 00:00:00 | 2018-10-31 | 573,693 | 8.62 | 8.79 | 8.62 | 8.74 | 00:00:00 | 2018-11-01 | 308,940 | 8.71 | 8.85 | 8.65 | 8.69 | 00:00:00 | 2018-11-02 | 585,232 | 8.77 | 8.97 | 8.77 | 8.97 | 00:00:00 | 2018-11-05 | 357,151 | 8.97 | 8.99 | 8.81 | 8.82 | 00:00:00 | 2018-11-06 | 405,018 | 8.80 | 8.97 | 8.75 | 8.94 | 00:00:00 | 2018-11-07 | 622,838 | 8.98 | 9.11 | 8.86 | 8.91 | 00:00:00 | 2018-11-08 | 2,332,472 | 9.00 | 10.12 | 9.00 | 9.40 | 00:00:00 | 2018-11-09 | 1,880,305 | 9.29 | 9.29 | 8.55 | 8.57 | 00:00:00 | 2018-11-12 | 270,738 | 8.60 | 8.65 | 8.27 | 8.37 | 00:00:00 | 2018-11-13 | 1,119,237 | 8.18 | 8.60 | 8.08 | 8.46 | 00:00:00 | 2018-11-15 | 1,186,738 | 8.48 | 8.74 | 8.34 | 8.59 | 00:00:00 | 2018-11-16 | 861,148 | 8.60 | 8.75 | 8.47 | 8.57 | 00:00:00 | 2018-11-19 | 865,541 | 8.54 | 8.66 | 8.32 | 8.34 | 00:00:00 | 2018-11-20 | 1,367,253 | 8.30 | 8.56 | 8.25 | 8.41 | 00:00:00 | 2018-11-21 | 902,598 | 8.41 | 8.57 | 8.37 | 8.40 | 00:00:00 | 2018-11-22 | 988,636 | 8.36 | 8.49 | 8.33 | 8.46 | 00:00:00 | 2018-11-23 | 520,348 | 8.49 | 8.62 | 8.45 | 8.52 | 00:00:00 | 2018-11-26 | 548,643 | 8.55 | 8.75 | 8.55 | 8.63 | 00:00:00 | 2018-11-27 | 792,273 | 8.75 | 8.87 | 8.55 | 8.81 | 00:00:00 | 2018-11-28 | 2,009,121 | 8.87 | 9.31 | 8.86 | 9.17 | 00:00:00 | 2018-11-29 | 2,171,897 | 9.24 | 9.42 | 9.24 | 9.31 | 00:00:00 | 2018-11-30 | 923,130 | 9.32 | 9.33 | 9.19 | 9.29 | 00:00:00 | 2018-12-03 | 1,230,337 | 9.45 | 9.53 | 9.30 | 9.32 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|