|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-07-08 | 1,463,700 | 9.70 | 9.90 | 9.69 | 9.90 | 00:00:00 | | 2003-07-09 | 4,350,300 | 9.90 | 9.90 | 9.56 | 9.90 | 00:00:00 | | 2003-07-10 | 972,500 | 9.88 | 9.95 | 9.72 | 9.72 | 00:00:00 | | 2003-07-11 | 1,231,400 | 9.75 | 9.93 | 9.65 | 9.80 | 00:00:00 | | 2003-07-14 | 922,000 | 9.86 | 9.90 | 9.83 | 9.89 | 00:00:00 | | 2003-07-15 | 1,079,500 | 9.84 | 9.97 | 9.82 | 9.97 | 00:00:00 | | 2003-07-16 | 5,570,700 | 9.93 | 10.19 | 9.93 | 10.11 | 00:00:00 | | 2003-07-17 | 873,800 | 10.10 | 10.10 | 9.86 | 10.02 | 00:00:00 | | 2003-07-18 | 901,700 | 9.99 | 10.10 | 9.92 | 9.92 | 00:00:00 | | 2003-07-21 | 1,305,800 | 9.96 | 10.00 | 9.76 | 9.81 | 00:00:00 | | 2003-07-22 | 1,388,100 | 9.98 | 10.02 | 9.91 | 10.00 | 00:00:00 | | 2003-07-23 | 986,700 | 9.96 | 10.00 | 9.89 | 10.00 | 00:00:00 | | 2003-07-24 | 1,644,300 | 9.96 | 10.48 | 9.96 | 10.48 | 00:00:00 | | 2003-07-25 | 1,282,500 | 10.40 | 10.48 | 9.92 | 9.92 | 00:00:00 | | 2003-07-28 | 1,535,600 | 10.12 | 10.46 | 9.97 | 10.46 | 00:00:00 | | 2003-07-29 | 1,064,900 | 10.40 | 10.42 | 10.11 | 10.29 | 00:00:00 | | 2003-07-30 | 750,800 | 10.30 | 10.35 | 10.16 | 10.24 | 00:00:00 | | 2003-07-31 | 1,266,800 | 10.29 | 10.43 | 10.22 | 10.43 | 00:00:00 | | 2003-08-01 | 574,400 | 10.40 | 10.48 | 10.29 | 10.35 | 00:00:00 | | 2003-08-04 | 968,900 | 10.35 | 10.54 | 10.29 | 10.48 | 00:00:00 | | 2003-08-05 | 789,000 | 10.54 | 10.59 | 10.39 | 10.46 | 00:00:00 | | 2003-08-06 | 781,600 | 10.41 | 10.46 | 10.09 | 10.13 | 00:00:00 | | 2003-08-07 | 602,000 | 10.28 | 10.34 | 10.13 | 10.21 | 00:00:00 | | 2003-08-08 | 861,400 | 10.37 | 10.37 | 10.03 | 10.10 | 00:00:00 | | 2003-08-11 | 3,352,900 | 10.10 | 10.23 | 10.07 | 10.20 | 00:00:00 | | 2003-08-12 | 313,500 | 10.15 | 10.28 | 10.15 | 10.22 | 00:00:00 | | 2003-08-13 | 949,500 | 10.29 | 10.34 | 10.12 | 10.17 | 00:00:00 | | 2003-08-14 | 666,500 | 10.14 | 10.22 | 10.05 | 10.09 | 00:00:00 | | 2003-08-15 | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 00:00:00 | | 2003-08-18 | 557,500 | 10.16 | 10.18 | 10.03 | 10.07 | 00:00:00 | | 2003-08-19 | 1,161,900 | 10.10 | 10.36 | 10.05 | 10.19 | 00:00:00 | | 2003-08-20 | 557,500 | 10.20 | 10.36 | 10.20 | 10.26 | 00:00:00 | | 2003-08-21 | 467,700 | 10.30 | 10.32 | 10.22 | 10.24 | 00:00:00 | | 2003-08-22 | 634,100 | 10.28 | 10.40 | 10.22 | 10.28 | 00:00:00 | | 2003-08-25 | 386,700 | 10.25 | 10.28 | 10.08 | 10.11 | 00:00:00 | | 2003-08-26 | 303,100 | 10.13 | 10.20 | 10.10 | 10.14 | 00:00:00 | | 2003-08-27 | 285,300 | 10.12 | 10.19 | 10.05 | 10.06 | 00:00:00 | | 2003-08-28 | 521,700 | 10.08 | 10.16 | 10.07 | 10.13 | 00:00:00 | | 2003-08-29 | 1,177,200 | 10.18 | 10.20 | 10.03 | 10.08 | 00:00:00 | | 2003-09-01 | 694,000 | 10.11 | 10.19 | 10.11 | 10.16 | 00:00:00 | | 2003-09-02 | 1,196,500 | 10.19 | 10.47 | 10.19 | 10.47 | 00:00:00 | | 2003-09-03 | 3,002,700 | 10.44 | 11.38 | 10.40 | 11.00 | 00:00:00 | | 2003-09-04 | 1,761,600 | 11.00 | 11.00 | 10.57 | 10.75 | 00:00:00 | | 2003-09-05 | 1,198,300 | 10.79 | 10.85 | 10.51 | 10.63 | 00:00:00 | | 2003-09-08 | 1,110,100 | 10.74 | 10.98 | 10.70 | 10.95 | 00:00:00 | | 2003-09-09 | 1,440,000 | 10.99 | 11.03 | 10.63 | 10.75 | 00:00:00 | | 2003-09-10 | 810,500 | 10.79 | 10.83 | 10.52 | 10.55 | 00:00:00 | | 2003-09-11 | 1,065,700 | 10.50 | 10.69 | 10.50 | 10.64 | 00:00:00 | | 2003-09-12 | 610,900 | 10.66 | 10.70 | 10.40 | 10.45 | 00:00:00 | | 2003-09-15 | 591,300 | 10.50 | 10.75 | 10.50 | 10.71 | 00:00:00 | | 2003-09-16 | 970,800 | 10.74 | 10.95 | 10.63 | 10.94 | 00:00:00 | | 2003-09-17 | 1,288,800 | 10.98 | 11.00 | 10.87 | 10.92 | 00:00:00 | | 2003-09-18 | 841,100 | 10.80 | 10.99 | 10.77 | 10.99 | 00:00:00 | | 2003-09-19 | 1,565,600 | 10.95 | 10.98 | 10.80 | 10.80 | 00:00:00 | | 2003-09-22 | 913,300 | 10.77 | 10.87 | 10.55 | 10.57 | 00:00:00 | | 2003-09-23 | 3,333,300 | 10.58 | 10.64 | 10.07 | 10.46 | 00:00:00 | | 2003-09-24 | 1,764,200 | 10.34 | 10.53 | 10.10 | 10.17 | 00:00:00 | | 2003-09-25 | 1,316,400 | 10.09 | 10.31 | 10.05 | 10.20 | 00:00:00 | | 2003-09-26 | 717,400 | 10.26 | 10.29 | 10.07 | 10.07 | 00:00:00 | | 2003-09-29 | 443,300 | 10.10 | 10.20 | 10.00 | 10.09 | 00:00:00 | | 2003-09-30 | 883,800 | 10.17 | 10.19 | 10.03 | 10.03 | 00:00:00 | | 2003-10-01 | 664,200 | 10.02 | 10.18 | 10.02 | 10.05 | 00:00:00 | | 2003-10-02 | 1,571,800 | 10.16 | 10.17 | 9.82 | 9.82 | 00:00:00 | | 2003-10-03 | 1,505,400 | 9.79 | 10.21 | 9.70 | 10.19 | 00:00:00 | | 2003-10-06 | 510,500 | 10.17 | 10.19 | 10.03 | 10.15 | 00:00:00 | | 2003-10-07 | 320,300 | 10.15 | 10.16 | 10.05 | 10.09 | 00:00:00 | | 2003-10-08 | 741,200 | 10.10 | 10.15 | 10.01 | 10.10 | 00:00:00 | | 2003-10-09 | 1,079,100 | 10.07 | 10.20 | 10.04 | 10.14 | 00:00:00 | | 2003-10-10 | 526,800 | 10.17 | 10.17 | 10.06 | 10.10 | 00:00:00 | | 2003-10-13 | 378,600 | 10.14 | 10.23 | 10.06 | 10.18 | 00:00:00 | | 2003-10-14 | 2,455,900 | 10.20 | 10.20 | 9.87 | 9.88 | 00:00:00 | | 2003-10-15 | 1,294,000 | 9.90 | 10.10 | 9.89 | 9.93 | 00:00:00 | | 2003-10-16 | 2,684,100 | 9.98 | 10.01 | 9.75 | 9.80 | 00:00:00 | | 2003-10-17 | 2,372,600 | 9.80 | 9.86 | 9.51 | 9.51 | 00:00:00 | | 2003-10-20 | 1,354,700 | 9.51 | 9.54 | 9.40 | 9.49 | 00:00:00 | | 2003-10-21 | 1,417,600 | 9.50 | 9.67 | 9.45 | 9.57 | 00:00:00 | | 2003-10-22 | 643,600 | 9.57 | 9.64 | 9.42 | 9.42 | 00:00:00 | | 2003-10-23 | 1,474,100 | 9.38 | 9.58 | 9.21 | 9.55 | 00:00:00 | | 2003-10-24 | 839,400 | 9.60 | 9.60 | 9.44 | 9.49 | 00:00:00 | | 2003-10-27 | 864,000 | 9.50 | 9.72 | 9.50 | 9.66 | 00:00:00 | | 2003-10-28 | 1,095,100 | 9.70 | 9.71 | 9.59 | 9.60 | 00:00:00 | | 2003-10-29 | 804,300 | 9.72 | 9.72 | 9.54 | 9.60 | 00:00:00 | | 2003-10-30 | 660,100 | 9.60 | 9.75 | 9.51 | 9.68 | 00:00:00 | | 2003-10-31 | 1,941,500 | 9.65 | 9.78 | 9.61 | 9.68 | 00:00:00 | | 2003-11-03 | 1,182,600 | 9.76 | 9.79 | 9.64 | 9.64 | 00:00:00 | | 2003-11-04 | 1,377,000 | 9.66 | 9.70 | 9.60 | 9.61 | 00:00:00 | | 2003-11-05 | 763,900 | 9.61 | 9.69 | 9.60 | 9.65 | 00:00:00 | | 2003-11-06 | 855,400 | 9.70 | 9.74 | 9.61 | 9.68 | 00:00:00 | | 2003-11-07 | 1,645,600 | 9.73 | 9.98 | 9.71 | 9.97 | 00:00:00 | | 2003-11-10 | 1,005,800 | 9.97 | 10.00 | 9.83 | 9.95 | 00:00:00 | | 2003-11-11 | 520,300 | 9.95 | 9.96 | 9.75 | 9.80 | 00:00:00 | | 2003-11-12 | 1,667,600 | 9.80 | 10.15 | 9.80 | 10.13 | 00:00:00 | | 2003-11-13 | 2,155,000 | 10.21 | 10.25 | 9.82 | 9.89 | 00:00:00 | | 2003-11-14 | 2,484,600 | 9.90 | 9.94 | 9.75 | 9.77 | 00:00:00 | | 2003-11-17 | 950,000 | 9.70 | 9.70 | 9.52 | 9.55 | 00:00:00 | | 2003-11-18 | 1,375,100 | 9.60 | 9.67 | 9.56 | 9.60 | 00:00:00 | | 2003-11-19 | 1,188,500 | 9.56 | 9.56 | 9.41 | 9.47 | 00:00:00 | | 2003-11-20 | 1,201,900 | 9.53 | 9.53 | 9.41 | 9.50 | 00:00:00 | | 2003-11-21 | 899,400 | 9.60 | 9.65 | 9.49 | 9.61 | 00:00:00 | | 2003-11-24 | 968,600 | 9.59 | 9.73 | 9.57 | 9.68 | 00:00:00 | | 2003-11-25 | 1,231,500 | 9.70 | 9.79 | 9.63 | 9.78 | 00:00:00 | | 2003-11-26 | 1,328,000 | 9.78 | 9.94 | 9.75 | 9.89 | 00:00:00 | | 2003-11-27 | 1,000,800 | 9.92 | 10.00 | 9.86 | 9.98 | 00:00:00 | | 2003-11-28 | 1,968,300 | 10.00 | 10.07 | 9.95 | 10.05 | 00:00:00 | | 2003-12-01 | 1,334,500 | 10.05 | 10.10 | 10.01 | 10.06 | 00:00:00 | | 2003-12-02 | 1,694,200 | 10.08 | 10.32 | 10.03 | 10.28 | 00:00:00 | | 2003-12-03 | 1,793,100 | 10.23 | 10.55 | 10.22 | 10.27 | 00:00:00 | | 2003-12-04 | 951,700 | 10.25 | 10.29 | 10.08 | 10.20 | 00:00:00 | | 2003-12-05 | 415,700 | 10.13 | 10.25 | 10.10 | 10.11 | 00:00:00 | | 2003-12-08 | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 00:00:00 | | 2003-12-09 | 1,215,300 | 10.29 | 10.29 | 10.05 | 10.05 | 00:00:00 | | 2003-12-10 | 1,026,500 | 10.03 | 10.04 | 9.85 | 10.00 | 00:00:00 | | 2003-12-11 | 797,400 | 9.98 | 10.06 | 9.93 | 10.01 | 00:00:00 | | 2003-12-12 | 883,100 | 10.06 | 10.12 | 9.91 | 9.93 | 00:00:00 | | 2003-12-15 | 511,300 | 10.09 | 10.12 | 9.93 | 9.93 | 00:00:00 | | 2003-12-16 | 768,000 | 9.92 | 9.97 | 9.83 | 9.93 | 00:00:00 | | 2003-12-17 | 820,300 | 9.95 | 9.97 | 9.87 | 9.96 | 00:00:00 | | 2003-12-18 | 975,100 | 9.95 | 9.95 | 9.86 | 9.92 | 00:00:00 | | 2003-12-19 | 948,100 | 9.86 | 10.11 | 9.85 | 10.07 | 00:00:00 | | 2003-12-22 | 1,312,500 | 10.07 | 10.14 | 9.98 | 10.09 | 00:00:00 | | 2003-12-23 | 1,350,800 | 10.07 | 10.27 | 10.04 | 10.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
