|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-06-08 | 798,000 | 10.43 | 10.52 | 10.33 | 10.52 | 00:00:00 | 2004-06-09 | 530,900 | 10.53 | 10.62 | 10.49 | 10.53 | 00:00:00 | 2004-06-10 | 606,600 | 10.45 | 10.54 | 10.32 | 10.40 | 00:00:00 | 2004-06-11 | 696,800 | 10.39 | 10.42 | 10.30 | 10.30 | 00:00:00 | 2004-06-14 | 3,546,800 | 10.50 | 10.76 | 10.35 | 10.55 | 00:00:00 | 2004-06-15 | 855,200 | 10.50 | 10.65 | 10.48 | 10.58 | 00:00:00 | 2004-06-16 | 619,600 | 10.57 | 10.68 | 10.50 | 10.68 | 00:00:00 | 2004-06-17 | 842,900 | 10.63 | 10.79 | 10.54 | 10.55 | 00:00:00 | 2004-06-18 | 540,400 | 10.55 | 10.69 | 10.51 | 10.69 | 00:00:00 | 2004-06-21 | 1,158,500 | 10.64 | 10.89 | 10.64 | 10.76 | 00:00:00 | 2004-06-22 | 6,108,700 | 10.75 | 10.79 | 10.56 | 10.59 | 00:00:00 | 2004-06-23 | 1,431,200 | 10.65 | 10.75 | 10.65 | 10.75 | 00:00:00 | 2004-06-24 | 3,210,800 | 10.75 | 10.78 | 10.62 | 10.72 | 00:00:00 | 2004-06-25 | 3,780,700 | 10.65 | 10.79 | 10.63 | 10.70 | 00:00:00 | 2004-06-28 | 3,946,200 | 10.70 | 10.73 | 10.64 | 10.70 | 00:00:00 | 2004-06-29 | 9,129,900 | 10.68 | 10.70 | 10.55 | 10.57 | 00:00:00 | 2004-06-30 | 4,247,300 | 10.53 | 10.59 | 10.30 | 10.48 | 00:00:00 | 2004-07-01 | 1,423,200 | 10.52 | 10.60 | 10.43 | 10.60 | 00:00:00 | 2004-07-02 | 570,000 | 10.51 | 10.59 | 10.50 | 10.53 | 00:00:00 | 2004-07-05 | 263,800 | 10.51 | 10.62 | 10.46 | 10.52 | 00:00:00 | 2004-07-06 | 797,000 | 10.54 | 10.56 | 10.48 | 10.48 | 00:00:00 | 2004-07-07 | 976,600 | 10.45 | 10.59 | 10.40 | 10.40 | 00:00:00 | 2004-07-08 | 1,684,600 | 10.40 | 10.45 | 10.26 | 10.32 | 00:00:00 | 2004-07-09 | 2,663,200 | 10.30 | 10.32 | 10.18 | 10.19 | 00:00:00 | 2004-07-12 | 3,729,300 | 10.22 | 10.35 | 10.18 | 10.20 | 00:00:00 | 2004-07-13 | 8,140,500 | 10.27 | 10.44 | 10.25 | 10.43 | 00:00:00 | 2004-07-14 | 837,100 | 10.36 | 10.40 | 10.19 | 10.26 | 00:00:00 | 2004-07-15 | 1,073,700 | 10.18 | 10.20 | 10.11 | 10.15 | 00:00:00 | 2004-07-16 | 6,016,800 | 10.20 | 10.23 | 10.13 | 10.17 | 00:00:00 | 2004-07-19 | 5,163,800 | 10.17 | 10.20 | 10.10 | 10.10 | 00:00:00 | 2004-07-20 | 4,845,100 | 10.10 | 10.41 | 10.10 | 10.36 | 00:00:00 | 2004-07-21 | 535,100 | 10.40 | 10.46 | 10.36 | 10.41 | 00:00:00 | 2004-07-22 | 443,500 | 10.35 | 10.35 | 10.21 | 10.22 | 00:00:00 | 2004-07-23 | 294,500 | 10.21 | 10.31 | 10.19 | 10.21 | 00:00:00 | 2004-07-26 | 993,900 | 10.24 | 10.25 | 10.15 | 10.25 | 00:00:00 | 2004-07-27 | 2,607,500 | 10.23 | 10.33 | 10.20 | 10.30 | 00:00:00 | 2004-07-28 | 717,300 | 10.41 | 10.41 | 10.31 | 10.36 | 00:00:00 | 2004-07-29 | 545,000 | 10.35 | 10.58 | 10.35 | 10.55 | 00:00:00 | 2004-07-30 | 852,100 | 10.55 | 10.64 | 10.44 | 10.60 | 00:00:00 | 2004-08-02 | 973,200 | 10.61 | 10.61 | 10.48 | 10.50 | 00:00:00 | 2004-08-03 | 733,100 | 10.51 | 10.59 | 10.46 | 10.52 | 00:00:00 | 2004-08-04 | 484,900 | 10.46 | 10.56 | 10.30 | 10.34 | 00:00:00 | 2004-08-05 | 360,500 | 10.36 | 10.52 | 10.35 | 10.39 | 00:00:00 | 2004-08-06 | 553,700 | 10.30 | 10.34 | 10.11 | 10.14 | 00:00:00 | 2004-08-09 | 1,139,800 | 10.15 | 10.20 | 9.95 | 9.96 | 00:00:00 | 2004-08-10 | 883,500 | 10.00 | 10.15 | 9.95 | 10.09 | 00:00:00 | 2004-08-11 | 993,800 | 10.20 | 10.20 | 9.91 | 9.96 | 00:00:00 | 2004-08-12 | 1,301,900 | 9.91 | 10.10 | 9.91 | 9.97 | 00:00:00 | 2004-08-13 | 590,600 | 9.98 | 10.13 | 9.85 | 10.08 | 00:00:00 | 2004-08-16 | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 00:00:00 | 2004-08-17 | 938,400 | 10.20 | 10.28 | 10.02 | 10.25 | 00:00:00 | 2004-08-18 | 765,200 | 10.28 | 10.29 | 10.15 | 10.23 | 00:00:00 | 2004-08-19 | 312,100 | 10.30 | 10.31 | 10.26 | 10.29 | 00:00:00 | 2004-08-20 | 307,900 | 10.29 | 10.30 | 10.09 | 10.18 | 00:00:00 | 2004-08-23 | 372,800 | 10.22 | 10.37 | 10.22 | 10.35 | 00:00:00 | 2004-08-24 | 588,600 | 10.37 | 10.37 | 10.21 | 10.30 | 00:00:00 | 2004-08-25 | 595,500 | 10.37 | 10.42 | 10.29 | 10.39 | 00:00:00 | 2004-08-26 | 687,500 | 10.44 | 10.51 | 10.39 | 10.45 | 00:00:00 | 2004-08-27 | 271,800 | 10.45 | 10.53 | 10.44 | 10.52 | 00:00:00 | 2004-08-30 | 204,700 | 10.47 | 10.57 | 10.45 | 10.56 | 00:00:00 | 2004-08-31 | 687,900 | 10.51 | 10.59 | 10.43 | 10.51 | 00:00:00 | 2004-09-01 | 446,000 | 10.45 | 10.63 | 10.45 | 10.63 | 00:00:00 | 2004-09-02 | 727,900 | 10.58 | 10.73 | 10.55 | 10.72 | 00:00:00 | 2004-09-03 | 1,916,700 | 10.70 | 10.74 | 10.58 | 10.63 | 00:00:00 | 2004-09-06 | 770,800 | 10.64 | 10.73 | 10.62 | 10.70 | 00:00:00 | 2004-09-07 | 893,300 | 10.69 | 10.74 | 10.63 | 10.68 | 00:00:00 | 2004-09-08 | 1,027,100 | 10.68 | 10.79 | 10.65 | 10.74 | 00:00:00 | 2004-09-09 | 508,900 | 10.73 | 10.76 | 10.61 | 10.63 | 00:00:00 | 2004-09-10 | 722,800 | 10.68 | 10.79 | 10.68 | 10.79 | 00:00:00 | 2004-09-13 | 508,300 | 10.84 | 10.92 | 10.82 | 10.90 | 00:00:00 | 2004-09-14 | 552,500 | 10.90 | 10.90 | 10.75 | 10.81 | 00:00:00 | 2004-09-15 | 332,900 | 10.87 | 10.89 | 10.78 | 10.85 | 00:00:00 | 2004-09-16 | 566,100 | 10.81 | 10.81 | 10.73 | 10.77 | 00:00:00 | 2004-09-17 | 875,300 | 10.77 | 10.82 | 10.66 | 10.76 | 00:00:00 | 2004-09-20 | 442,900 | 10.71 | 10.81 | 10.66 | 10.80 | 00:00:00 | 2004-09-21 | 380,900 | 10.74 | 10.82 | 10.71 | 10.76 | 00:00:00 | 2004-09-22 | 610,200 | 10.80 | 10.80 | 10.65 | 10.69 | 00:00:00 | 2004-09-23 | 443,300 | 10.62 | 10.65 | 10.49 | 10.57 | 00:00:00 | 2004-09-24 | 295,200 | 10.49 | 10.68 | 10.49 | 10.65 | 00:00:00 | 2004-09-27 | 281,200 | 10.59 | 10.68 | 10.48 | 10.50 | 00:00:00 | 2004-09-28 | 463,200 | 10.42 | 10.68 | 10.41 | 10.67 | 00:00:00 | 2004-09-29 | 635,400 | 10.64 | 10.72 | 10.58 | 10.70 | 00:00:00 | 2004-09-30 | 467,900 | 10.75 | 10.77 | 10.63 | 10.72 | 00:00:00 | 2004-10-01 | 713,400 | 10.68 | 10.88 | 10.68 | 10.85 | 00:00:00 | 2004-10-04 | 712,600 | 10.85 | 11.02 | 10.85 | 10.93 | 00:00:00 | 2004-10-05 | 822,500 | 10.95 | 11.09 | 10.93 | 10.99 | 00:00:00 | 2004-10-06 | 723,800 | 11.07 | 11.09 | 10.96 | 11.02 | 00:00:00 | 2004-10-07 | 959,000 | 11.03 | 11.15 | 10.98 | 11.11 | 00:00:00 | 2004-10-08 | 1,022,400 | 11.00 | 11.08 | 10.90 | 10.93 | 00:00:00 | 2004-10-11 | 248,400 | 10.89 | 10.99 | 10.84 | 10.97 | 00:00:00 | 2004-10-12 | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 00:00:00 | 2004-10-13 | 1,370,100 | 11.03 | 11.13 | 10.95 | 10.97 | 00:00:00 | 2004-10-14 | 454,000 | 10.95 | 10.97 | 10.86 | 10.93 | 00:00:00 | 2004-10-15 | 918,900 | 10.97 | 11.08 | 10.87 | 11.05 | 00:00:00 | 2004-10-18 | 478,300 | 11.07 | 11.10 | 10.85 | 10.87 | 00:00:00 | 2004-10-19 | 1,049,800 | 10.99 | 11.19 | 10.94 | 11.14 | 00:00:00 | 2004-10-20 | 550,200 | 11.00 | 11.15 | 11.00 | 11.14 | 00:00:00 | 2004-10-21 | 2,676,200 | 11.29 | 11.45 | 11.27 | 11.40 | 00:00:00 | 2004-10-22 | 937,200 | 11.45 | 11.47 | 11.31 | 11.45 | 00:00:00 | 2004-10-25 | 574,000 | 11.38 | 11.38 | 11.19 | 11.24 | 00:00:00 | 2004-10-26 | 709,300 | 11.27 | 11.30 | 11.15 | 11.22 | 00:00:00 | 2004-10-27 | 767,900 | 11.34 | 11.38 | 11.29 | 11.36 | 00:00:00 | 2004-10-28 | 1,122,300 | 11.32 | 11.58 | 11.32 | 11.55 | 00:00:00 | 2004-10-29 | 1,251,100 | 11.51 | 11.71 | 11.50 | 11.62 | 00:00:00 | 2004-11-01 | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 00:00:00 | 2004-11-02 | 1,112,600 | 11.70 | 11.77 | 11.63 | 11.72 | 00:00:00 | 2004-11-03 | 1,288,500 | 11.73 | 11.89 | 11.66 | 11.85 | 00:00:00 | 2004-11-04 | 699,400 | 11.84 | 11.85 | 11.76 | 11.85 | 00:00:00 | 2004-11-05 | 960,300 | 11.87 | 11.89 | 11.72 | 11.83 | 00:00:00 | 2004-11-08 | 826,100 | 11.75 | 11.83 | 11.73 | 11.80 | 00:00:00 | 2004-11-09 | 717,300 | 11.76 | 11.87 | 11.74 | 11.76 | 00:00:00 | 2004-11-10 | 995,300 | 11.78 | 11.80 | 11.69 | 11.75 | 00:00:00 | 2004-11-11 | 681,300 | 11.78 | 11.90 | 11.66 | 11.89 | 00:00:00 | 2004-11-12 | 940,400 | 11.90 | 12.10 | 11.86 | 11.92 | 00:00:00 | 2004-11-15 | 838,300 | 11.93 | 11.99 | 11.64 | 11.77 | 00:00:00 | 2004-11-16 | 956,600 | 11.78 | 11.88 | 11.51 | 11.60 | 00:00:00 | 2004-11-17 | 1,228,000 | 11.73 | 11.83 | 11.60 | 11.70 | 00:00:00 | 2004-11-18 | 427,700 | 11.70 | 11.78 | 11.70 | 11.74 | 00:00:00 | 2004-11-19 | 1,186,900 | 11.79 | 11.90 | 11.79 | 11.84 | 00:00:00 | 2004-11-22 | 1,054,100 | 11.78 | 11.85 | 11.72 | 11.84 | 00:00:00 | 2004-11-23 | 315,800 | 11.89 | 11.90 | 11.74 | 11.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|