TR4DER - INDRA SISTEMAS -A [IDR.MC] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-12-23	1,350,800	10.07	10.27	10.04	10.20	00:00:00
2003-12-24	0	10.20	10.20	10.20	10.20	00:00:00
2003-12-25	0	10.20	10.20	10.20	10.20	00:00:00
2003-12-26	0	10.20	10.20	10.20	10.20	00:00:00
2003-12-29	616,300	10.10	10.28	10.10	10.24	00:00:00
2003-12-30	912,000	10.30	10.33	10.17	10.17	00:00:00
2003-12-31	0	10.17	10.17	10.17	10.17	00:00:00
2004-01-01	0	10.17	10.17	10.17	10.17	00:00:00
2004-01-02	493,400	10.17	10.44	10.17	10.44	00:00:00
2004-01-05	806,200	10.36	10.51	10.36	10.46	00:00:00
2004-01-06	0	10.46	10.46	10.46	10.46	00:00:00
2004-01-07	2,031,100	10.58	10.69	10.42	10.68	00:00:00
2004-01-08	1,219,100	10.70	10.93	10.69	10.88	00:00:00
2004-01-09	1,171,700	10.94	10.97	10.58	10.67	00:00:00
2004-01-12	663,300	10.60	10.90	10.58	10.86	00:00:00
2004-01-13	802,600	10.95	10.96	10.72	10.81	00:00:00
2004-01-14	546,300	10.76	10.88	10.71	10.75	00:00:00
2004-01-15	741,700	10.84	10.95	10.71	10.90	00:00:00
2004-01-16	1,143,000	10.90	11.10	10.88	11.10	00:00:00
2004-01-19	618,700	11.10	11.29	11.06	11.18	00:00:00
2004-01-20	433,200	11.18	11.24	11.02	11.09	00:00:00
2004-01-21	973,800	11.00	11.04	10.88	10.98	00:00:00
2004-01-22	1,831,000	11.05	11.05	10.67	10.76	00:00:00
2004-01-23	833,500	10.78	10.89	10.72	10.73	00:00:00
2004-01-26	517,500	10.70	10.75	10.60	10.60	00:00:00
2004-01-27	628,000	10.58	10.75	10.58	10.71	00:00:00
2004-01-28	858,400	10.66	10.84	10.66	10.82	00:00:00
2004-01-29	1,214,600	10.69	10.85	10.69	10.84	00:00:00
2004-01-30	963,800	10.88	10.92	10.75	10.80	00:00:00
2004-02-02	1,102,700	10.71	10.91	10.67	10.72	00:00:00
2004-02-03	447,200	10.68	10.80	10.68	10.74	00:00:00
2004-02-04	552,300	10.78	10.78	10.61	10.64	00:00:00
2004-02-05	791,700	10.61	10.69	10.51	10.55	00:00:00
2004-02-06	576,100	10.58	10.72	10.56	10.70	00:00:00
2004-02-09	1,002,200	10.70	10.96	10.70	10.93	00:00:00
2004-02-10	986,500	10.92	11.06	10.82	10.99	00:00:00
2004-02-11	736,600	10.84	11.04	10.80	10.84	00:00:00
2004-02-12	1,138,400	10.87	11.07	10.86	11.05	00:00:00
2004-02-13	621,100	11.01	11.22	11.01	11.07	00:00:00
2004-02-16	837,900	11.15	11.26	11.06	11.20	00:00:00
2004-02-17	1,140,000	11.27	11.45	11.23	11.40	00:00:00
2004-02-18	1,098,000	11.41	11.45	11.11	11.15	00:00:00
2004-02-19	1,860,900	11.18	11.53	11.17	11.43	00:00:00
2004-02-20	537,700	11.44	11.44	11.26	11.35	00:00:00
2004-02-23	383,200	11.34	11.48	11.25	11.30	00:00:00
2004-02-24	1,388,700	11.22	11.56	11.07	11.23	00:00:00
2004-02-25	629,700	11.20	11.34	11.16	11.23	00:00:00
2004-02-26	763,500	11.32	11.34	11.01	11.30	00:00:00
2004-02-27	2,307,400	11.32	11.32	10.99	10.99	00:00:00
2004-03-01	1,011,700	11.09	11.21	11.05	11.18	00:00:00
2004-03-02	646,100	11.26	11.29	11.13	11.16	00:00:00
2004-03-03	1,390,200	10.97	11.08	10.97	11.02	00:00:00
2004-03-04	786,900	11.02	11.14	10.98	11.00	00:00:00
2004-03-05	729,100	11.02	11.11	11.02	11.10	00:00:00
2004-03-08	513,300	11.14	11.14	11.03	11.08	00:00:00
2004-03-09	653,900	11.06	11.08	10.95	10.98	00:00:00
2004-03-10	1,071,600	10.95	11.15	10.90	11.15	00:00:00
2004-03-11	1,281,600	10.95	11.04	10.62	10.98	00:00:00
2004-03-12	1,371,300	10.51	10.93	10.51	10.82	00:00:00
2004-03-15	2,822,300	10.50	10.64	10.07	10.19	00:00:00
2004-03-16	1,446,000	10.06	10.32	10.03	10.25	00:00:00
2004-03-17	2,451,700	10.26	10.34	10.18	10.33	00:00:00
2004-03-18	812,400	10.33	10.39	10.16	10.16	00:00:00
2004-03-19	381,300	10.21	10.30	10.18	10.18	00:00:00
2004-03-22	1,108,900	10.15	10.20	9.88	9.90	00:00:00
2004-03-23	842,900	9.85	10.18	9.85	10.09	00:00:00
2004-03-24	718,000	10.14	10.30	10.08	10.09	00:00:00
2004-03-25	1,532,500	10.09	10.68	10.09	10.68	00:00:00
2004-03-26	1,080,500	10.80	10.84	10.62	10.70	00:00:00
2004-03-29	1,078,100	10.70	10.87	10.53	10.74	00:00:00
2004-03-30	905,400	10.82	10.82	10.53	10.61	00:00:00
2004-03-31	947,800	10.69	10.75	10.62	10.62	00:00:00
2004-04-01	1,273,200	10.64	10.72	10.60	10.70	00:00:00
2004-04-02	1,272,000	10.75	10.98	10.65	10.79	00:00:00
2004-04-05	591,900	10.82	10.92	10.79	10.90	00:00:00
2004-04-06	756,100	10.96	10.97	10.66	10.81	00:00:00
2004-04-07	674,900	10.82	10.99	10.78	10.94	00:00:00
2004-04-08	518,800	11.00	11.10	10.91	11.04	00:00:00
2004-04-09	0	11.04	11.04	11.04	11.04	00:00:00
2004-04-12	0	11.04	11.04	11.04	11.04	00:00:00
2004-04-13	747,700	11.06	11.28	11.06	11.22	00:00:00
2004-04-14	768,800	11.11	11.20	10.92	10.98	00:00:00
2004-04-15	1,168,100	10.98	11.20	10.92	11.10	00:00:00
2004-04-16	2,058,600	11.14	11.30	10.95	11.29	00:00:00
2004-04-19	931,600	11.22	11.28	11.05	11.06	00:00:00
2004-04-20	1,007,000	11.10	11.17	11.05	11.08	00:00:00
2004-04-21	838,900	11.00	11.01	10.87	10.90	00:00:00
2004-04-22	672,900	10.93	11.00	10.85	10.99	00:00:00
2004-04-23	799,500	11.12	11.12	11.00	11.04	00:00:00
2004-04-26	327,000	11.02	11.12	10.96	11.07	00:00:00
2004-04-27	341,800	11.08	11.10	11.00	11.05	00:00:00
2004-04-28	597,700	11.01	11.08	10.81	10.81	00:00:00
2004-04-29	647,800	10.80	10.90	10.74	10.83	00:00:00
2004-04-30	606,900	10.88	10.91	10.66	10.82	00:00:00
2004-05-03	284,200	10.77	10.90	10.75	10.89	00:00:00
2004-05-04	441,700	10.87	10.91	10.75	10.75	00:00:00
2004-05-05	513,700	10.67	10.94	10.67	10.93	00:00:00
2004-05-06	938,000	10.89	10.89	10.75	10.76	00:00:00
2004-05-07	606,800	10.73	10.83	10.71	10.74	00:00:00
2004-05-10	815,300	10.65	10.65	10.30	10.45	00:00:00
2004-05-11	609,200	10.40	10.71	10.38	10.60	00:00:00
2004-05-12	340,300	10.60	10.66	10.45	10.52	00:00:00
2004-05-13	359,800	10.58	10.60	10.36	10.45	00:00:00
2004-05-14	305,500	10.45	10.49	10.37	10.41	00:00:00
2004-05-17	554,500	10.31	10.35	10.05	10.10	00:00:00
2004-05-18	589,300	10.19	10.21	10.06	10.21	00:00:00
2004-05-19	766,100	10.25	10.56	10.22	10.53	00:00:00
2004-05-20	1,634,000	10.40	10.60	10.35	10.50	00:00:00
2004-05-21	472,000	10.60	10.65	10.52	10.55	00:00:00
2004-05-24	499,400	10.62	10.75	10.57	10.68	00:00:00
2004-05-25	531,600	10.63	10.78	10.52	10.76	00:00:00
2004-05-26	533,700	10.89	10.90	10.73	10.79	00:00:00
2004-05-27	944,300	10.76	10.90	10.74	10.74	00:00:00
2004-05-28	1,694,000	10.72	10.78	10.37	10.47	00:00:00
2004-05-31	379,500	10.54	10.64	10.42	10.59	00:00:00
2004-06-01	376,000	10.55	10.59	10.40	10.43	00:00:00
2004-06-02	851,000	10.51	10.57	10.40	10.43	00:00:00
2004-06-03	1,770,800	10.40	10.48	10.11	10.25	00:00:00
2004-06-04	1,218,200	10.29	10.34	10.18	10.29	00:00:00
2004-06-07	596,100	10.37	10.44	10.33	10.40	00:00:00
2004-06-08	798,000	10.43	10.52	10.33	10.52	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>