Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.03 (+1.00%) INDRA SISTEMAS -A - [Ticker: IDR.MC]Chart INDRA SISTEMAS -A  News INDRA SISTEMAS -A  Download Historical Prices for Metastock INDRA SISTEMAS -A and Others  Technical Analysis INDRA SISTEMAS -A  
Last Trade9.32Last Trade Time2018-12-03 - 00:00:00
Variation+0.03 (+1.00%)Open9.45
High9.53Low9.30
Volume1,230,337Average Volume (3m)0
YieldBid / AskN/A
Former Close9.2952 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2004-06-08798,00010.4310.5210.3310.5200:00:00
2004-06-09530,90010.5310.6210.4910.5300:00:00
2004-06-10606,60010.4510.5410.3210.4000:00:00
2004-06-11696,80010.3910.4210.3010.3000:00:00
2004-06-143,546,80010.5010.7610.3510.5500:00:00
2004-06-15855,20010.5010.6510.4810.5800:00:00
2004-06-16619,60010.5710.6810.5010.6800:00:00
2004-06-17842,90010.6310.7910.5410.5500:00:00
2004-06-18540,40010.5510.6910.5110.6900:00:00
2004-06-211,158,50010.6410.8910.6410.7600:00:00
2004-06-226,108,70010.7510.7910.5610.5900:00:00
2004-06-231,431,20010.6510.7510.6510.7500:00:00
2004-06-243,210,80010.7510.7810.6210.7200:00:00
2004-06-253,780,70010.6510.7910.6310.7000:00:00
2004-06-283,946,20010.7010.7310.6410.7000:00:00
2004-06-299,129,90010.6810.7010.5510.5700:00:00
2004-06-304,247,30010.5310.5910.3010.4800:00:00
2004-07-011,423,20010.5210.6010.4310.6000:00:00
2004-07-02570,00010.5110.5910.5010.5300:00:00
2004-07-05263,80010.5110.6210.4610.5200:00:00
2004-07-06797,00010.5410.5610.4810.4800:00:00
2004-07-07976,60010.4510.5910.4010.4000:00:00
2004-07-081,684,60010.4010.4510.2610.3200:00:00
2004-07-092,663,20010.3010.3210.1810.1900:00:00
2004-07-123,729,30010.2210.3510.1810.2000:00:00
2004-07-138,140,50010.2710.4410.2510.4300:00:00
2004-07-14837,10010.3610.4010.1910.2600:00:00
2004-07-151,073,70010.1810.2010.1110.1500:00:00
2004-07-166,016,80010.2010.2310.1310.1700:00:00
2004-07-195,163,80010.1710.2010.1010.1000:00:00
2004-07-204,845,10010.1010.4110.1010.3600:00:00
2004-07-21535,10010.4010.4610.3610.4100:00:00
2004-07-22443,50010.3510.3510.2110.2200:00:00
2004-07-23294,50010.2110.3110.1910.2100:00:00
2004-07-26993,90010.2410.2510.1510.2500:00:00
2004-07-272,607,50010.2310.3310.2010.3000:00:00
2004-07-28717,30010.4110.4110.3110.3600:00:00
2004-07-29545,00010.3510.5810.3510.5500:00:00
2004-07-30852,10010.5510.6410.4410.6000:00:00
2004-08-02973,20010.6110.6110.4810.5000:00:00
2004-08-03733,10010.5110.5910.4610.5200:00:00
2004-08-04484,90010.4610.5610.3010.3400:00:00
2004-08-05360,50010.3610.5210.3510.3900:00:00
2004-08-06553,70010.3010.3410.1110.1400:00:00
2004-08-091,139,80010.1510.209.959.9600:00:00
2004-08-10883,50010.0010.159.9510.0900:00:00
2004-08-11993,80010.2010.209.919.9600:00:00
2004-08-121,301,9009.9110.109.919.9700:00:00
2004-08-13590,6009.9810.139.8510.0800:00:00
2004-08-16010.0810.0810.0810.0800:00:00
2004-08-17938,40010.2010.2810.0210.2500:00:00
2004-08-18765,20010.2810.2910.1510.2300:00:00
2004-08-19312,10010.3010.3110.2610.2900:00:00
2004-08-20307,90010.2910.3010.0910.1800:00:00
2004-08-23372,80010.2210.3710.2210.3500:00:00
2004-08-24588,60010.3710.3710.2110.3000:00:00
2004-08-25595,50010.3710.4210.2910.3900:00:00
2004-08-26687,50010.4410.5110.3910.4500:00:00
2004-08-27271,80010.4510.5310.4410.5200:00:00
2004-08-30204,70010.4710.5710.4510.5600:00:00
2004-08-31687,90010.5110.5910.4310.5100:00:00
2004-09-01446,00010.4510.6310.4510.6300:00:00
2004-09-02727,90010.5810.7310.5510.7200:00:00
2004-09-031,916,70010.7010.7410.5810.6300:00:00
2004-09-06770,80010.6410.7310.6210.7000:00:00
2004-09-07893,30010.6910.7410.6310.6800:00:00
2004-09-081,027,10010.6810.7910.6510.7400:00:00
2004-09-09508,90010.7310.7610.6110.6300:00:00
2004-09-10722,80010.6810.7910.6810.7900:00:00
2004-09-13508,30010.8410.9210.8210.9000:00:00
2004-09-14552,50010.9010.9010.7510.8100:00:00
2004-09-15332,90010.8710.8910.7810.8500:00:00
2004-09-16566,10010.8110.8110.7310.7700:00:00
2004-09-17875,30010.7710.8210.6610.7600:00:00
2004-09-20442,90010.7110.8110.6610.8000:00:00
2004-09-21380,90010.7410.8210.7110.7600:00:00
2004-09-22610,20010.8010.8010.6510.6900:00:00
2004-09-23443,30010.6210.6510.4910.5700:00:00
2004-09-24295,20010.4910.6810.4910.6500:00:00
2004-09-27281,20010.5910.6810.4810.5000:00:00
2004-09-28463,20010.4210.6810.4110.6700:00:00
2004-09-29635,40010.6410.7210.5810.7000:00:00
2004-09-30467,90010.7510.7710.6310.7200:00:00
2004-10-01713,40010.6810.8810.6810.8500:00:00
2004-10-04712,60010.8511.0210.8510.9300:00:00
2004-10-05822,50010.9511.0910.9310.9900:00:00
2004-10-06723,80011.0711.0910.9611.0200:00:00
2004-10-07959,00011.0311.1510.9811.1100:00:00
2004-10-081,022,40011.0011.0810.9010.9300:00:00
2004-10-11248,40010.8910.9910.8410.9700:00:00
2004-10-12010.9710.9710.9710.9700:00:00
2004-10-131,370,10011.0311.1310.9510.9700:00:00
2004-10-14454,00010.9510.9710.8610.9300:00:00
2004-10-15918,90010.9711.0810.8711.0500:00:00
2004-10-18478,30011.0711.1010.8510.8700:00:00
2004-10-191,049,80010.9911.1910.9411.1400:00:00
2004-10-20550,20011.0011.1511.0011.1400:00:00
2004-10-212,676,20011.2911.4511.2711.4000:00:00
2004-10-22937,20011.4511.4711.3111.4500:00:00
2004-10-25574,00011.3811.3811.1911.2400:00:00
2004-10-26709,30011.2711.3011.1511.2200:00:00
2004-10-27767,90011.3411.3811.2911.3600:00:00
2004-10-281,122,30011.3211.5811.3211.5500:00:00
2004-10-291,251,10011.5111.7111.5011.6200:00:00
2004-11-01011.6211.6211.6211.6200:00:00
2004-11-021,112,60011.7011.7711.6311.7200:00:00
2004-11-031,288,50011.7311.8911.6611.8500:00:00
2004-11-04699,40011.8411.8511.7611.8500:00:00
2004-11-05960,30011.8711.8911.7211.8300:00:00
2004-11-08826,10011.7511.8311.7311.8000:00:00
2004-11-09717,30011.7611.8711.7411.7600:00:00
2004-11-10995,30011.7811.8011.6911.7500:00:00
2004-11-11681,30011.7811.9011.6611.8900:00:00
2004-11-12940,40011.9012.1011.8611.9200:00:00
2004-11-15838,30011.9311.9911.6411.7700:00:00
2004-11-16956,60011.7811.8811.5111.6000:00:00
2004-11-171,228,00011.7311.8311.6011.7000:00:00
2004-11-18427,70011.7011.7811.7011.7400:00:00
2004-11-191,186,90011.7911.9011.7911.8400:00:00
2004-11-221,054,10011.7811.8511.7211.8400:00:00
2004-11-23315,80011.8911.9011.7411.7500:00:00
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 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources