|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-21 | 365,200 | 6.68 | 6.80 | 6.60 | 6.66 | 00:00:00 | | 2003-01-22 | 321,400 | 6.61 | 6.67 | 6.45 | 6.49 | 00:00:00 | | 2003-01-23 | 384,100 | 6.60 | 6.70 | 6.54 | 6.58 | 00:00:00 | | 2003-01-24 | 322,400 | 6.64 | 6.67 | 6.41 | 6.41 | 00:00:00 | | 2003-01-27 | 779,800 | 6.41 | 6.41 | 6.17 | 6.30 | 00:00:00 | | 2003-01-28 | 513,300 | 6.21 | 6.39 | 6.19 | 6.27 | 00:00:00 | | 2003-01-29 | 455,800 | 6.37 | 6.48 | 6.17 | 6.48 | 00:00:00 | | 2003-01-30 | 542,200 | 6.49 | 6.55 | 6.38 | 6.48 | 00:00:00 | | 2003-01-31 | 663,800 | 6.38 | 6.47 | 6.23 | 6.32 | 00:00:00 | | 2003-02-03 | 593,900 | 6.42 | 6.44 | 6.33 | 6.40 | 00:00:00 | | 2003-02-04 | 353,900 | 6.34 | 6.45 | 6.15 | 6.25 | 00:00:00 | | 2003-02-05 | 682,300 | 6.34 | 6.34 | 6.12 | 6.28 | 00:00:00 | | 2003-02-06 | 584,200 | 6.25 | 6.32 | 6.21 | 6.24 | 00:00:00 | | 2003-02-07 | 356,500 | 6.26 | 6.34 | 6.24 | 6.25 | 00:00:00 | | 2003-02-10 | 420,000 | 6.25 | 6.27 | 6.12 | 6.20 | 00:00:00 | | 2003-02-11 | 382,400 | 6.18 | 6.28 | 6.18 | 6.25 | 00:00:00 | | 2003-02-12 | 1,397,300 | 6.23 | 6.37 | 6.15 | 6.35 | 00:00:00 | | 2003-02-13 | 326,400 | 6.28 | 6.29 | 6.21 | 6.27 | 00:00:00 | | 2003-02-14 | 309,700 | 6.33 | 6.40 | 6.24 | 6.37 | 00:00:00 | | 2003-02-17 | 362,800 | 6.50 | 6.58 | 6.40 | 6.42 | 00:00:00 | | 2003-02-18 | 581,800 | 6.48 | 6.59 | 6.40 | 6.56 | 00:00:00 | | 2003-02-19 | 546,500 | 6.55 | 6.61 | 6.41 | 6.42 | 00:00:00 | | 2003-02-20 | 553,800 | 6.42 | 6.56 | 6.40 | 6.43 | 00:00:00 | | 2003-02-21 | 423,000 | 6.42 | 6.50 | 6.36 | 6.49 | 00:00:00 | | 2003-02-24 | 382,400 | 6.48 | 6.50 | 6.41 | 6.43 | 00:00:00 | | 2003-02-25 | 288,100 | 6.43 | 6.45 | 6.29 | 6.30 | 00:00:00 | | 2003-02-26 | 761,600 | 6.44 | 6.44 | 6.13 | 6.16 | 00:00:00 | | 2003-02-27 | 453,100 | 6.14 | 6.25 | 6.12 | 6.23 | 00:00:00 | | 2003-02-28 | 1,048,100 | 6.32 | 6.39 | 6.23 | 6.23 | 00:00:00 | | 2003-03-03 | 459,800 | 6.33 | 6.43 | 6.30 | 6.41 | 00:00:00 | | 2003-03-04 | 1,587,900 | 6.41 | 6.45 | 6.33 | 6.38 | 00:00:00 | | 2003-03-05 | 620,600 | 6.36 | 6.43 | 6.34 | 6.43 | 00:00:00 | | 2003-03-06 | 661,600 | 6.42 | 6.57 | 6.35 | 6.57 | 00:00:00 | | 2003-03-07 | 566,400 | 6.53 | 6.60 | 6.47 | 6.59 | 00:00:00 | | 2003-03-10 | 576,300 | 6.65 | 6.65 | 6.42 | 6.63 | 00:00:00 | | 2003-03-11 | 533,300 | 6.53 | 6.67 | 6.52 | 6.67 | 00:00:00 | | 2003-03-12 | 979,800 | 6.70 | 6.77 | 6.63 | 6.67 | 00:00:00 | | 2003-03-13 | 500,000 | 6.69 | 6.78 | 6.68 | 6.78 | 00:00:00 | | 2003-03-14 | 1,421,200 | 6.80 | 7.15 | 6.78 | 7.10 | 00:00:00 | | 2003-03-17 | 805,700 | 6.82 | 7.15 | 6.80 | 7.08 | 00:00:00 | | 2003-03-18 | 999,200 | 7.18 | 7.18 | 6.82 | 6.96 | 00:00:00 | | 2003-03-19 | 649,400 | 7.00 | 7.12 | 6.91 | 7.08 | 00:00:00 | | 2003-03-20 | 882,200 | 7.03 | 7.17 | 6.96 | 7.00 | 00:00:00 | | 2003-03-21 | 1,232,300 | 7.14 | 7.37 | 7.06 | 7.37 | 00:00:00 | | 2003-03-24 | 517,000 | 7.30 | 7.35 | 7.06 | 7.06 | 00:00:00 | | 2003-03-25 | 1,037,000 | 7.02 | 7.11 | 6.95 | 7.11 | 00:00:00 | | 2003-03-26 | 1,483,100 | 7.15 | 7.16 | 7.00 | 7.00 | 00:00:00 | | 2003-03-27 | 636,800 | 6.99 | 7.05 | 6.77 | 6.79 | 00:00:00 | | 2003-03-28 | 452,300 | 6.81 | 6.97 | 6.78 | 6.93 | 00:00:00 | | 2003-03-31 | 497,800 | 6.77 | 6.85 | 6.70 | 6.80 | 00:00:00 | | 2003-04-01 | 571,600 | 6.74 | 7.01 | 6.74 | 6.98 | 00:00:00 | | 2003-04-02 | 614,600 | 7.03 | 7.16 | 7.03 | 7.14 | 00:00:00 | | 2003-04-03 | 1,621,000 | 7.14 | 7.38 | 7.10 | 7.38 | 00:00:00 | | 2003-04-04 | 1,033,900 | 7.30 | 7.58 | 7.26 | 7.50 | 00:00:00 | | 2003-04-07 | 890,800 | 7.70 | 7.88 | 7.51 | 7.55 | 00:00:00 | | 2003-04-08 | 1,242,300 | 7.52 | 7.55 | 7.32 | 7.37 | 00:00:00 | | 2003-04-09 | 1,254,400 | 7.34 | 7.67 | 7.29 | 7.58 | 00:00:00 | | 2003-04-10 | 842,700 | 7.45 | 7.57 | 7.43 | 7.50 | 00:00:00 | | 2003-04-11 | 1,396,300 | 7.60 | 7.60 | 7.30 | 7.32 | 00:00:00 | | 2003-04-14 | 704,300 | 7.37 | 7.53 | 7.29 | 7.52 | 00:00:00 | | 2003-04-15 | 570,600 | 7.60 | 7.62 | 7.45 | 7.50 | 00:00:00 | | 2003-04-16 | 1,221,400 | 7.55 | 7.61 | 7.47 | 7.50 | 00:00:00 | | 2003-04-17 | 322,600 | 7.47 | 7.51 | 7.43 | 7.49 | 00:00:00 | | 2003-04-18 | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 00:00:00 | | 2003-04-21 | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 00:00:00 | | 2003-04-22 | 825,100 | 7.56 | 7.57 | 7.32 | 7.41 | 00:00:00 | | 2003-04-23 | 1,454,200 | 7.52 | 7.65 | 7.50 | 7.65 | 00:00:00 | | 2003-04-24 | 613,400 | 7.68 | 7.68 | 7.50 | 7.51 | 00:00:00 | | 2003-04-25 | 404,200 | 7.51 | 7.60 | 7.48 | 7.48 | 00:00:00 | | 2003-04-28 | 459,200 | 7.52 | 7.59 | 7.48 | 7.53 | 00:00:00 | | 2003-04-29 | 951,100 | 7.57 | 7.61 | 7.52 | 7.57 | 00:00:00 | | 2003-04-30 | 1,612,100 | 7.55 | 7.75 | 7.53 | 7.70 | 00:00:00 | | 2003-05-01 | 0 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2003-05-02 | 524,900 | 7.74 | 7.77 | 7.60 | 7.70 | 00:00:00 | | 2003-05-05 | 357,500 | 7.75 | 7.80 | 7.70 | 7.78 | 00:00:00 | | 2003-05-06 | 704,300 | 7.70 | 7.85 | 7.70 | 7.83 | 00:00:00 | | 2003-05-07 | 1,409,900 | 7.85 | 7.92 | 7.75 | 7.82 | 00:00:00 | | 2003-05-08 | 487,500 | 7.90 | 7.90 | 7.78 | 7.80 | 00:00:00 | | 2003-05-09 | 700,900 | 7.76 | 7.80 | 7.56 | 7.66 | 00:00:00 | | 2003-05-12 | 707,300 | 7.70 | 7.73 | 7.63 | 7.69 | 00:00:00 | | 2003-05-13 | 711,200 | 7.75 | 7.84 | 7.72 | 7.80 | 00:00:00 | | 2003-05-14 | 802,800 | 7.71 | 7.99 | 7.71 | 7.85 | 00:00:00 | | 2003-05-15 | 2,501,900 | 7.98 | 8.41 | 7.95 | 8.40 | 00:00:00 | | 2003-05-16 | 1,779,700 | 8.41 | 8.57 | 8.31 | 8.42 | 00:00:00 | | 2003-05-19 | 677,800 | 8.37 | 8.39 | 8.16 | 8.20 | 00:00:00 | | 2003-05-20 | 929,000 | 8.15 | 8.28 | 8.03 | 8.24 | 00:00:00 | | 2003-05-21 | 682,500 | 8.20 | 8.24 | 8.00 | 8.20 | 00:00:00 | | 2003-05-22 | 1,194,900 | 8.20 | 8.43 | 8.10 | 8.35 | 00:00:00 | | 2003-05-23 | 1,418,200 | 8.41 | 8.49 | 8.22 | 8.35 | 00:00:00 | | 2003-05-26 | 425,300 | 8.36 | 8.43 | 8.28 | 8.30 | 00:00:00 | | 2003-05-27 | 1,535,600 | 8.33 | 8.43 | 8.30 | 8.41 | 00:00:00 | | 2003-05-28 | 1,024,100 | 8.49 | 8.50 | 8.33 | 8.46 | 00:00:00 | | 2003-05-29 | 1,295,200 | 8.48 | 8.55 | 8.42 | 8.55 | 00:00:00 | | 2003-05-30 | 4,334,900 | 8.58 | 8.70 | 8.44 | 8.70 | 00:00:00 | | 2003-06-02 | 1,903,100 | 8.70 | 8.78 | 8.52 | 8.75 | 00:00:00 | | 2003-06-03 | 946,200 | 8.65 | 8.75 | 8.61 | 8.72 | 00:00:00 | | 2003-06-04 | 1,116,800 | 8.71 | 8.98 | 8.71 | 8.95 | 00:00:00 | | 2003-06-05 | 901,700 | 8.98 | 8.99 | 8.75 | 8.90 | 00:00:00 | | 2003-06-06 | 822,200 | 8.86 | 9.03 | 8.84 | 9.00 | 00:00:00 | | 2003-06-09 | 310,200 | 8.95 | 8.97 | 8.85 | 8.90 | 00:00:00 | | 2003-06-10 | 525,000 | 8.97 | 9.03 | 8.90 | 8.95 | 00:00:00 | | 2003-06-11 | 853,400 | 8.92 | 9.00 | 8.87 | 8.90 | 00:00:00 | | 2003-06-12 | 937,200 | 8.92 | 9.10 | 8.92 | 9.04 | 00:00:00 | | 2003-06-13 | 614,100 | 9.04 | 9.16 | 8.70 | 8.93 | 00:00:00 | | 2003-06-16 | 911,400 | 8.96 | 9.09 | 8.75 | 9.06 | 00:00:00 | | 2003-06-17 | 984,500 | 9.06 | 9.12 | 8.98 | 9.01 | 00:00:00 | | 2003-06-18 | 556,200 | 9.09 | 9.12 | 8.94 | 9.12 | 00:00:00 | | 2003-06-19 | 1,793,300 | 9.11 | 9.12 | 8.97 | 8.98 | 00:00:00 | | 2003-06-20 | 781,400 | 9.04 | 9.04 | 8.82 | 9.01 | 00:00:00 | | 2003-06-23 | 843,800 | 8.90 | 8.99 | 8.82 | 8.90 | 00:00:00 | | 2003-06-24 | 517,400 | 8.95 | 8.98 | 8.81 | 8.84 | 00:00:00 | | 2003-06-25 | 5,179,100 | 8.83 | 9.13 | 8.83 | 9.13 | 00:00:00 | | 2003-06-26 | 1,175,700 | 8.97 | 9.10 | 8.86 | 8.97 | 00:00:00 | | 2003-06-27 | 392,700 | 9.00 | 9.06 | 8.98 | 9.00 | 00:00:00 | | 2003-06-30 | 505,400 | 8.98 | 9.00 | 8.85 | 8.85 | 00:00:00 | | 2003-07-01 | 558,200 | 8.88 | 8.88 | 8.63 | 8.71 | 00:00:00 | | 2003-07-02 | 5,031,500 | 8.82 | 9.18 | 8.79 | 9.15 | 00:00:00 | | 2003-07-03 | 1,916,500 | 9.14 | 9.28 | 9.11 | 9.20 | 00:00:00 | | 2003-07-04 | 796,000 | 9.27 | 9.30 | 9.17 | 9.30 | 00:00:00 | | 2003-07-07 | 4,039,900 | 9.31 | 9.70 | 9.30 | 9.65 | 00:00:00 | | 2003-07-08 | 1,463,700 | 9.70 | 9.90 | 9.69 | 9.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
