|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-08-06 | 726,800 | 7.20 | 7.47 | 7.01 | 7.35 | 00:00:00 | | 2002-08-07 | 297,900 | 7.40 | 7.42 | 7.20 | 7.20 | 00:00:00 | | 2002-08-08 | 804,700 | 7.26 | 7.32 | 7.10 | 7.28 | 00:00:00 | | 2002-08-09 | 1,033,800 | 7.36 | 7.39 | 6.90 | 7.00 | 00:00:00 | | 2002-08-12 | 415,600 | 7.00 | 7.04 | 6.76 | 7.00 | 00:00:00 | | 2002-08-13 | 299,000 | 7.00 | 7.08 | 6.97 | 7.02 | 00:00:00 | | 2002-08-14 | 406,800 | 6.95 | 7.08 | 6.90 | 6.98 | 00:00:00 | | 2002-08-15 | 0 | 6.98 | 6.98 | 6.98 | 6.98 | 00:00:00 | | 2002-08-16 | 659,900 | 7.09 | 7.09 | 6.91 | 7.02 | 00:00:00 | | 2002-08-19 | 636,300 | 7.06 | 7.19 | 7.00 | 7.15 | 00:00:00 | | 2002-08-20 | 420,900 | 7.24 | 7.32 | 7.07 | 7.12 | 00:00:00 | | 2002-08-21 | 672,600 | 7.20 | 7.67 | 7.12 | 7.67 | 00:00:00 | | 2002-08-22 | 1,318,800 | 7.64 | 7.85 | 7.52 | 7.73 | 00:00:00 | | 2002-08-23 | 402,900 | 7.61 | 7.73 | 7.56 | 7.56 | 00:00:00 | | 2002-08-26 | 282,700 | 7.56 | 7.85 | 7.55 | 7.60 | 00:00:00 | | 2002-08-27 | 428,400 | 7.71 | 7.71 | 7.46 | 7.46 | 00:00:00 | | 2002-08-28 | 356,600 | 7.40 | 7.49 | 7.29 | 7.40 | 00:00:00 | | 2002-08-29 | 387,200 | 7.43 | 7.43 | 7.16 | 7.23 | 00:00:00 | | 2002-08-30 | 366,900 | 7.24 | 7.32 | 7.12 | 7.20 | 00:00:00 | | 2002-09-02 | 411,700 | 7.23 | 7.23 | 6.92 | 6.95 | 00:00:00 | | 2002-09-03 | 1,043,200 | 6.95 | 7.04 | 6.60 | 6.60 | 00:00:00 | | 2002-09-04 | 1,506,100 | 6.55 | 6.64 | 6.24 | 6.31 | 00:00:00 | | 2002-09-05 | 739,400 | 6.47 | 6.51 | 6.32 | 6.40 | 00:00:00 | | 2002-09-06 | 770,800 | 6.40 | 6.55 | 6.34 | 6.55 | 00:00:00 | | 2002-09-09 | 196,600 | 6.50 | 6.55 | 6.35 | 6.40 | 00:00:00 | | 2002-09-10 | 535,200 | 6.43 | 6.60 | 6.41 | 6.48 | 00:00:00 | | 2002-09-11 | 830,000 | 6.50 | 6.65 | 6.34 | 6.61 | 00:00:00 | | 2002-09-12 | 341,200 | 6.44 | 6.61 | 6.40 | 6.49 | 00:00:00 | | 2002-09-13 | 652,200 | 6.49 | 6.49 | 6.24 | 6.24 | 00:00:00 | | 2002-09-16 | 261,500 | 6.26 | 6.35 | 6.21 | 6.30 | 00:00:00 | | 2002-09-17 | 719,600 | 6.35 | 6.51 | 6.18 | 6.30 | 00:00:00 | | 2002-09-18 | 811,200 | 6.25 | 6.25 | 6.00 | 6.00 | 00:00:00 | | 2002-09-19 | 1,402,400 | 6.00 | 6.04 | 5.60 | 5.60 | 00:00:00 | | 2002-09-20 | 1,245,500 | 5.46 | 5.72 | 5.37 | 5.45 | 00:00:00 | | 2002-09-23 | 1,160,100 | 5.50 | 5.54 | 5.30 | 5.35 | 00:00:00 | | 2002-09-24 | 1,057,400 | 5.35 | 5.44 | 5.11 | 5.25 | 00:00:00 | | 2002-09-25 | 1,331,200 | 5.20 | 5.34 | 5.05 | 5.06 | 00:00:00 | | 2002-09-26 | 645,700 | 5.25 | 5.48 | 5.11 | 5.47 | 00:00:00 | | 2002-09-27 | 933,600 | 5.58 | 5.82 | 5.52 | 5.75 | 00:00:00 | | 2002-09-30 | 815,100 | 5.67 | 5.69 | 5.54 | 5.58 | 00:00:00 | | 2002-10-01 | 948,700 | 5.58 | 5.69 | 5.55 | 5.60 | 00:00:00 | | 2002-10-02 | 626,200 | 5.76 | 5.83 | 5.59 | 5.75 | 00:00:00 | | 2002-10-03 | 550,700 | 5.65 | 5.97 | 5.60 | 5.85 | 00:00:00 | | 2002-10-04 | 961,300 | 5.88 | 6.02 | 5.81 | 5.95 | 00:00:00 | | 2002-10-07 | 390,000 | 5.99 | 6.05 | 5.83 | 5.85 | 00:00:00 | | 2002-10-08 | 664,000 | 5.81 | 6.01 | 5.81 | 6.00 | 00:00:00 | | 2002-10-09 | 843,100 | 6.03 | 6.09 | 5.85 | 5.96 | 00:00:00 | | 2002-10-10 | 811,800 | 5.85 | 6.04 | 5.72 | 5.80 | 00:00:00 | | 2002-10-11 | 1,070,300 | 5.85 | 5.96 | 5.83 | 5.85 | 00:00:00 | | 2002-10-14 | 592,700 | 5.90 | 5.95 | 5.73 | 5.88 | 00:00:00 | | 2002-10-15 | 1,346,600 | 5.96 | 6.17 | 5.94 | 6.10 | 00:00:00 | | 2002-10-16 | 1,243,300 | 6.15 | 6.36 | 6.10 | 6.34 | 00:00:00 | | 2002-10-17 | 1,998,900 | 6.39 | 7.05 | 6.38 | 6.83 | 00:00:00 | | 2002-10-18 | 2,201,100 | 7.06 | 7.12 | 6.51 | 6.69 | 00:00:00 | | 2002-10-21 | 757,900 | 6.70 | 6.90 | 6.59 | 6.85 | 00:00:00 | | 2002-10-22 | 889,100 | 6.94 | 6.94 | 6.65 | 6.76 | 00:00:00 | | 2002-10-23 | 789,600 | 6.76 | 6.85 | 6.66 | 6.68 | 00:00:00 | | 2002-10-24 | 1,016,000 | 6.81 | 6.85 | 6.75 | 6.85 | 00:00:00 | | 2002-10-25 | 839,600 | 6.81 | 7.08 | 6.72 | 7.05 | 00:00:00 | | 2002-10-28 | 1,285,500 | 7.18 | 7.29 | 7.10 | 7.26 | 00:00:00 | | 2002-10-29 | 544,400 | 7.24 | 7.24 | 7.00 | 7.01 | 00:00:00 | | 2002-10-30 | 402,900 | 7.15 | 7.15 | 6.80 | 7.02 | 00:00:00 | | 2002-10-31 | 580,500 | 7.15 | 7.18 | 7.03 | 7.03 | 00:00:00 | | 2002-11-01 | 0 | 7.03 | 7.03 | 7.03 | 7.03 | 00:00:00 | | 2002-11-04 | 1,147,400 | 7.26 | 7.59 | 7.17 | 7.59 | 00:00:00 | | 2002-11-05 | 858,900 | 7.59 | 7.59 | 7.34 | 7.52 | 00:00:00 | | 2002-11-06 | 1,046,800 | 7.60 | 7.62 | 7.15 | 7.30 | 00:00:00 | | 2002-11-07 | 1,537,000 | 7.33 | 7.33 | 6.75 | 6.80 | 00:00:00 | | 2002-11-08 | 1,071,700 | 6.75 | 6.98 | 6.75 | 6.90 | 00:00:00 | | 2002-11-11 | 548,100 | 6.95 | 6.95 | 6.81 | 6.85 | 00:00:00 | | 2002-11-12 | 355,900 | 6.81 | 6.96 | 6.81 | 6.93 | 00:00:00 | | 2002-11-13 | 2,037,800 | 6.91 | 6.92 | 6.67 | 6.80 | 00:00:00 | | 2002-11-14 | 872,800 | 6.90 | 7.10 | 6.80 | 7.09 | 00:00:00 | | 2002-11-15 | 683,200 | 7.14 | 7.20 | 7.07 | 7.15 | 00:00:00 | | 2002-11-18 | 419,000 | 7.17 | 7.28 | 7.10 | 7.26 | 00:00:00 | | 2002-11-19 | 722,400 | 7.18 | 7.41 | 7.15 | 7.35 | 00:00:00 | | 2002-11-20 | 646,400 | 7.40 | 7.40 | 7.10 | 7.19 | 00:00:00 | | 2002-11-21 | 880,900 | 7.35 | 7.38 | 7.29 | 7.38 | 00:00:00 | | 2002-11-22 | 762,600 | 7.40 | 7.54 | 7.38 | 7.50 | 00:00:00 | | 2002-11-25 | 719,100 | 7.55 | 7.65 | 7.50 | 7.50 | 00:00:00 | | 2002-11-26 | 866,500 | 7.56 | 7.56 | 7.19 | 7.19 | 00:00:00 | | 2002-11-27 | 603,400 | 7.12 | 7.45 | 7.10 | 7.40 | 00:00:00 | | 2002-11-28 | 744,300 | 7.47 | 7.64 | 7.38 | 7.55 | 00:00:00 | | 2002-11-29 | 1,073,900 | 7.60 | 7.79 | 7.43 | 7.79 | 00:00:00 | | 2002-12-02 | 968,600 | 7.84 | 7.99 | 7.78 | 7.80 | 00:00:00 | | 2002-12-03 | 1,095,600 | 7.79 | 7.90 | 7.47 | 7.70 | 00:00:00 | | 2002-12-04 | 3,100,000 | 7.55 | 7.70 | 7.49 | 7.50 | 00:00:00 | | 2002-12-05 | 776,000 | 7.55 | 7.64 | 7.26 | 7.37 | 00:00:00 | | 2002-12-06 | 0 | 7.37 | 7.37 | 7.37 | 7.37 | 00:00:00 | | 2002-12-09 | 668,800 | 7.42 | 7.45 | 7.09 | 7.13 | 00:00:00 | | 2002-12-10 | 664,900 | 7.07 | 7.24 | 7.07 | 7.14 | 00:00:00 | | 2002-12-11 | 324,400 | 7.25 | 7.25 | 7.08 | 7.15 | 00:00:00 | | 2002-12-12 | 531,400 | 7.17 | 7.20 | 6.92 | 6.97 | 00:00:00 | | 2002-12-13 | 627,200 | 6.93 | 7.00 | 6.64 | 6.72 | 00:00:00 | | 2002-12-16 | 360,800 | 6.65 | 6.98 | 6.60 | 6.97 | 00:00:00 | | 2002-12-17 | 788,600 | 6.93 | 6.97 | 6.69 | 6.80 | 00:00:00 | | 2002-12-18 | 801,800 | 6.80 | 6.86 | 6.63 | 6.76 | 00:00:00 | | 2002-12-19 | 464,600 | 6.76 | 6.85 | 6.61 | 6.76 | 00:00:00 | | 2002-12-20 | 363,400 | 6.70 | 6.80 | 6.64 | 6.76 | 00:00:00 | | 2002-12-23 | 488,200 | 6.83 | 6.83 | 6.65 | 6.70 | 00:00:00 | | 2002-12-24 | 0 | 6.70 | 6.70 | 6.70 | 6.70 | 00:00:00 | | 2002-12-25 | 0 | 6.70 | 6.70 | 6.70 | 6.70 | 00:00:00 | | 2002-12-26 | 0 | 6.70 | 6.70 | 6.70 | 6.70 | 00:00:00 | | 2002-12-27 | 1,037,400 | 6.60 | 6.68 | 6.38 | 6.38 | 00:00:00 | | 2002-12-30 | 609,900 | 6.30 | 6.48 | 6.24 | 6.48 | 00:00:00 | | 2002-12-31 | 0 | 6.48 | 6.48 | 6.48 | 6.48 | 00:00:00 | | 2003-01-01 | 0 | 6.48 | 6.48 | 6.48 | 6.48 | 00:00:00 | | 2003-01-02 | 406,700 | 6.63 | 6.73 | 6.36 | 6.72 | 00:00:00 | | 2003-01-03 | 416,100 | 6.80 | 6.82 | 6.66 | 6.76 | 00:00:00 | | 2003-01-06 | 0 | 6.76 | 6.76 | 6.76 | 6.76 | 00:00:00 | | 2003-01-07 | 571,800 | 6.88 | 6.93 | 6.76 | 6.83 | 00:00:00 | | 2003-01-08 | 1,138,900 | 6.87 | 6.90 | 6.36 | 6.44 | 00:00:00 | | 2003-01-09 | 859,800 | 6.44 | 6.64 | 6.41 | 6.54 | 00:00:00 | | 2003-01-10 | 605,800 | 6.65 | 6.82 | 6.60 | 6.79 | 00:00:00 | | 2003-01-13 | 496,200 | 6.82 | 6.88 | 6.72 | 6.77 | 00:00:00 | | 2003-01-14 | 997,500 | 6.83 | 6.92 | 6.78 | 6.92 | 00:00:00 | | 2003-01-15 | 1,319,600 | 6.95 | 7.07 | 6.83 | 6.85 | 00:00:00 | | 2003-01-16 | 552,800 | 6.85 | 6.95 | 6.78 | 6.87 | 00:00:00 | | 2003-01-17 | 1,463,700 | 6.83 | 6.83 | 6.67 | 6.75 | 00:00:00 | | 2003-01-20 | 237,000 | 6.69 | 6.79 | 6.64 | 6.67 | 00:00:00 | | 2003-01-21 | 365,200 | 6.68 | 6.80 | 6.60 | 6.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
