|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-02-19 | 435,100 | 9.20 | 9.25 | 9.13 | 9.19 | 00:00:00 | | 2002-02-20 | 199,900 | 9.19 | 9.23 | 9.12 | 9.15 | 00:00:00 | | 2002-02-21 | 314,700 | 9.26 | 9.28 | 9.09 | 9.17 | 00:00:00 | | 2002-02-22 | 330,700 | 9.21 | 9.21 | 9.00 | 9.05 | 00:00:00 | | 2002-02-25 | 213,900 | 9.15 | 9.16 | 9.05 | 9.12 | 00:00:00 | | 2002-02-26 | 755,500 | 9.14 | 9.33 | 9.12 | 9.30 | 00:00:00 | | 2002-02-27 | 591,900 | 9.33 | 9.47 | 9.25 | 9.41 | 00:00:00 | | 2002-02-28 | 470,600 | 9.41 | 9.61 | 9.28 | 9.48 | 00:00:00 | | 2002-03-01 | 791,400 | 9.60 | 9.63 | 9.52 | 9.60 | 00:00:00 | | 2002-03-04 | 359,900 | 9.69 | 9.80 | 9.65 | 9.70 | 00:00:00 | | 2002-03-05 | 600,800 | 9.75 | 9.80 | 9.66 | 9.70 | 00:00:00 | | 2002-03-06 | 450,300 | 9.79 | 9.85 | 9.72 | 9.85 | 00:00:00 | | 2002-03-07 | 865,000 | 9.92 | 10.13 | 9.90 | 10.05 | 00:00:00 | | 2002-03-08 | 794,500 | 10.09 | 10.23 | 10.00 | 10.20 | 00:00:00 | | 2002-03-11 | 519,500 | 10.23 | 10.30 | 10.09 | 10.27 | 00:00:00 | | 2002-03-12 | 388,600 | 10.27 | 10.27 | 10.05 | 10.10 | 00:00:00 | | 2002-03-13 | 690,600 | 10.07 | 10.26 | 10.01 | 10.05 | 00:00:00 | | 2002-03-14 | 359,500 | 10.06 | 10.36 | 10.06 | 10.36 | 00:00:00 | | 2002-03-15 | 751,400 | 10.36 | 10.50 | 10.18 | 10.29 | 00:00:00 | | 2002-03-18 | 872,700 | 10.45 | 10.69 | 10.41 | 10.69 | 00:00:00 | | 2002-03-19 | 610,800 | 10.74 | 10.75 | 10.52 | 10.60 | 00:00:00 | | 2002-03-20 | 847,800 | 10.65 | 10.71 | 10.42 | 10.58 | 00:00:00 | | 2002-03-21 | 349,100 | 10.54 | 10.69 | 10.44 | 10.58 | 00:00:00 | | 2002-03-22 | 386,500 | 10.53 | 10.62 | 10.46 | 10.47 | 00:00:00 | | 2002-03-25 | 2,281,100 | 10.43 | 10.45 | 10.05 | 10.05 | 00:00:00 | | 2002-03-26 | 2,036,700 | 10.05 | 10.31 | 10.04 | 10.25 | 00:00:00 | | 2002-03-27 | 478,300 | 10.29 | 10.34 | 10.13 | 10.19 | 00:00:00 | | 2002-03-28 | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 00:00:00 | | 2002-03-29 | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 00:00:00 | | 2002-04-01 | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 00:00:00 | | 2002-04-02 | 490,500 | 10.25 | 10.29 | 10.14 | 10.14 | 00:00:00 | | 2002-04-03 | 620,000 | 10.11 | 10.15 | 10.02 | 10.14 | 00:00:00 | | 2002-04-04 | 633,800 | 10.01 | 10.09 | 9.88 | 9.97 | 00:00:00 | | 2002-04-05 | 448,000 | 9.93 | 10.23 | 9.93 | 10.14 | 00:00:00 | | 2002-04-08 | 465,100 | 10.06 | 10.15 | 9.83 | 10.04 | 00:00:00 | | 2002-04-09 | 244,600 | 10.09 | 10.13 | 10.01 | 10.01 | 00:00:00 | | 2002-04-10 | 328,400 | 10.00 | 10.15 | 9.83 | 10.15 | 00:00:00 | | 2002-04-11 | 356,800 | 10.18 | 10.23 | 10.00 | 10.00 | 00:00:00 | | 2002-04-12 | 528,300 | 10.05 | 10.17 | 9.99 | 10.00 | 00:00:00 | | 2002-04-15 | 468,900 | 10.09 | 10.10 | 9.96 | 10.00 | 00:00:00 | | 2002-04-16 | 581,600 | 10.07 | 10.23 | 9.99 | 10.23 | 00:00:00 | | 2002-04-17 | 1,606,700 | 10.29 | 10.34 | 9.83 | 9.85 | 00:00:00 | | 2002-04-18 | 11,991,500 | 9.85 | 9.94 | 9.72 | 9.76 | 00:00:00 | | 2002-04-19 | 497,200 | 9.83 | 9.93 | 9.78 | 9.88 | 00:00:00 | | 2002-04-22 | 323,900 | 9.88 | 9.89 | 9.78 | 9.83 | 00:00:00 | | 2002-04-23 | 460,400 | 9.79 | 9.96 | 9.76 | 9.78 | 00:00:00 | | 2002-04-24 | 764,900 | 9.78 | 9.87 | 9.75 | 9.75 | 00:00:00 | | 2002-04-25 | 828,300 | 9.75 | 9.77 | 9.51 | 9.59 | 00:00:00 | | 2002-04-26 | 276,600 | 9.64 | 9.70 | 9.52 | 9.57 | 00:00:00 | | 2002-04-29 | 424,000 | 9.57 | 9.75 | 9.50 | 9.75 | 00:00:00 | | 2002-04-30 | 474,400 | 9.68 | 9.84 | 9.60 | 9.82 | 00:00:00 | | 2002-05-01 | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 00:00:00 | | 2002-05-02 | 482,500 | 9.77 | 9.80 | 9.39 | 9.41 | 00:00:00 | | 2002-05-03 | 484,700 | 9.39 | 9.46 | 9.16 | 9.22 | 00:00:00 | | 2002-05-06 | 0 | 9.24 | 9.44 | 9.16 | 9.19 | 00:00:00 | | 2002-05-07 | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 00:00:00 | | 2002-05-08 | 454,200 | 9.49 | 9.52 | 9.41 | 9.49 | 00:00:00 | | 2002-05-09 | 770,500 | 9.49 | 9.70 | 9.55 | 9.62 | 00:00:00 | | 2002-05-10 | 1,148,900 | 9.69 | 9.75 | 9.45 | 9.50 | 00:00:00 | | 2002-05-13 | 540,700 | 9.59 | 9.60 | 9.50 | 9.54 | 00:00:00 | | 2002-05-14 | 685,800 | 9.65 | 9.77 | 9.59 | 9.72 | 00:00:00 | | 2002-05-15 | 658,000 | 9.75 | 9.78 | 9.70 | 9.76 | 00:00:00 | | 2002-05-16 | 566,300 | 9.70 | 9.84 | 9.63 | 9.80 | 00:00:00 | | 2002-05-17 | 745,200 | 9.83 | 9.95 | 9.76 | 9.87 | 00:00:00 | | 2002-05-20 | 304,800 | 9.86 | 9.91 | 9.73 | 9.82 | 00:00:00 | | 2002-05-21 | 378,300 | 9.75 | 9.80 | 9.70 | 9.75 | 00:00:00 | | 2002-05-22 | 567,600 | 9.71 | 9.73 | 9.53 | 9.70 | 00:00:00 | | 2002-05-23 | 626,500 | 9.63 | 9.79 | 9.57 | 9.79 | 00:00:00 | | 2002-05-24 | 911,600 | 9.79 | 9.90 | 9.73 | 9.90 | 00:00:00 | | 2002-05-27 | 404,800 | 9.84 | 9.92 | 9.74 | 9.75 | 00:00:00 | | 2002-05-28 | 833,000 | 9.78 | 9.80 | 9.60 | 9.70 | 00:00:00 | | 2002-05-29 | 476,900 | 9.60 | 9.70 | 9.54 | 9.68 | 00:00:00 | | 2002-05-30 | 419,400 | 9.58 | 9.60 | 9.35 | 9.40 | 00:00:00 | | 2002-05-31 | 452,700 | 9.40 | 9.44 | 9.30 | 9.31 | 00:00:00 | | 2002-06-03 | 273,700 | 9.31 | 9.38 | 9.20 | 9.20 | 00:00:00 | | 2002-06-04 | 2,050,000 | 9.18 | 9.19 | 9.05 | 9.11 | 00:00:00 | | 2002-06-05 | 701,500 | 9.20 | 9.36 | 9.14 | 9.24 | 00:00:00 | | 2002-06-06 | 653,100 | 9.22 | 9.33 | 9.20 | 9.25 | 00:00:00 | | 2002-06-07 | 729,100 | 9.17 | 9.23 | 9.03 | 9.08 | 00:00:00 | | 2002-06-10 | 661,700 | 9.15 | 9.16 | 9.00 | 9.03 | 00:00:00 | | 2002-06-11 | 856,500 | 9.10 | 9.12 | 8.91 | 9.12 | 00:00:00 | | 2002-06-12 | 584,800 | 9.00 | 9.04 | 8.80 | 8.80 | 00:00:00 | | 2002-06-13 | 484,400 | 8.96 | 9.00 | 8.81 | 8.83 | 00:00:00 | | 2002-06-14 | 596,300 | 8.80 | 8.83 | 8.59 | 8.70 | 00:00:00 | | 2002-06-17 | 509,300 | 8.74 | 8.74 | 8.67 | 8.70 | 00:00:00 | | 2002-06-18 | 533,400 | 8.73 | 9.00 | 8.72 | 8.94 | 00:00:00 | | 2002-06-19 | 591,500 | 8.83 | 9.08 | 8.81 | 8.95 | 00:00:00 | | 2002-06-20 | 649,100 | 8.85 | 8.95 | 8.69 | 8.70 | 00:00:00 | | 2002-06-21 | 395,200 | 8.65 | 8.83 | 8.55 | 8.57 | 00:00:00 | | 2002-06-24 | 946,400 | 8.55 | 8.63 | 8.43 | 8.50 | 00:00:00 | | 2002-06-25 | 484,600 | 8.78 | 8.78 | 8.51 | 8.61 | 00:00:00 | | 2002-06-26 | 688,200 | 8.30 | 8.40 | 8.18 | 8.31 | 00:00:00 | | 2002-06-27 | 4,772,300 | 8.43 | 8.48 | 8.21 | 8.31 | 00:00:00 | | 2002-06-28 | 1,603,600 | 8.32 | 8.75 | 8.32 | 8.75 | 00:00:00 | | 2002-07-01 | 2,118,000 | 8.59 | 8.92 | 8.57 | 8.65 | 00:00:00 | | 2002-07-02 | 876,800 | 8.60 | 8.82 | 8.45 | 8.55 | 00:00:00 | | 2002-07-03 | 1,023,700 | 8.60 | 8.70 | 8.34 | 8.52 | 00:00:00 | | 2002-07-04 | 3,791,200 | 8.70 | 8.70 | 8.55 | 8.69 | 00:00:00 | | 2002-07-05 | 720,100 | 8.65 | 8.99 | 8.65 | 8.98 | 00:00:00 | | 2002-07-08 | 1,952,300 | 8.85 | 9.05 | 8.82 | 8.90 | 00:00:00 | | 2002-07-09 | 352,900 | 8.94 | 8.94 | 8.59 | 8.65 | 00:00:00 | | 2002-07-10 | 274,000 | 8.66 | 8.70 | 8.55 | 8.58 | 00:00:00 | | 2002-07-11 | 1,366,900 | 8.50 | 8.60 | 8.22 | 8.22 | 00:00:00 | | 2002-07-12 | 948,100 | 8.45 | 8.68 | 8.40 | 8.60 | 00:00:00 | | 2002-07-15 | 588,400 | 8.65 | 8.68 | 8.39 | 8.50 | 00:00:00 | | 2002-07-16 | 713,500 | 8.60 | 8.60 | 8.15 | 8.35 | 00:00:00 | | 2002-07-17 | 366,200 | 8.30 | 8.59 | 8.16 | 8.50 | 00:00:00 | | 2002-07-18 | 757,200 | 8.40 | 8.51 | 8.30 | 8.47 | 00:00:00 | | 2002-07-19 | 829,900 | 8.44 | 8.44 | 8.10 | 8.10 | 00:00:00 | | 2002-07-22 | 665,700 | 8.05 | 8.05 | 7.80 | 7.83 | 00:00:00 | | 2002-07-23 | 425,500 | 7.90 | 8.00 | 7.80 | 7.90 | 00:00:00 | | 2002-07-24 | 696,300 | 7.65 | 7.83 | 7.31 | 7.65 | 00:00:00 | | 2002-07-25 | 726,300 | 8.20 | 8.20 | 7.55 | 7.60 | 00:00:00 | | 2002-07-26 | 524,400 | 7.65 | 7.65 | 7.35 | 7.61 | 00:00:00 | | 2002-07-29 | 650,300 | 7.67 | 8.17 | 7.59 | 8.14 | 00:00:00 | | 2002-07-30 | 842,400 | 8.09 | 8.22 | 7.98 | 8.20 | 00:00:00 | | 2002-07-31 | 649,300 | 7.85 | 8.25 | 7.77 | 7.93 | 00:00:00 | | 2002-08-01 | 1,089,900 | 8.10 | 8.10 | 7.70 | 7.76 | 00:00:00 | | 2002-08-02 | 362,100 | 7.61 | 7.74 | 7.47 | 7.54 | 00:00:00 | | 2002-08-05 | 315,400 | 7.55 | 7.70 | 7.25 | 7.30 | 00:00:00 | | 2002-08-06 | 726,800 | 7.20 | 7.47 | 7.01 | 7.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
