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 2021-06-13
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-10-03498,30012.2012.7612.1912.3400:00:00
2000-10-04395,40012.4012.6512.3412.5300:00:00
2000-10-05181,80012.6612.6812.3112.3100:00:00
2000-10-06215,00012.4712.4912.2512.2900:00:00
2000-10-09372,50012.3812.4512.0012.0300:00:00
2000-10-10231,40012.1112.4012.1112.1500:00:00
2000-10-11487,00012.0312.2711.2511.4500:00:00
2000-10-12011.4511.4511.4511.4500:00:00
2000-10-13598,50010.8011.4810.8011.4800:00:00
2000-10-16310,50012.3012.3011.6011.6100:00:00
2000-10-17134,20011.7011.9511.5011.6800:00:00
2000-10-18330,60011.4811.7511.2911.5000:00:00
2000-10-19471,00011.4011.9211.4011.7000:00:00
2000-10-20804,30012.0012.1811.7511.9900:00:00
2000-10-23256,20011.7511.9011.6711.8800:00:00
2000-10-24384,90011.9812.4811.7612.4000:00:00
2000-10-25565,90012.1212.2512.1012.2000:00:00
2000-10-26176,30011.8512.1511.8011.8500:00:00
2000-10-27309,60011.8512.3511.8512.0400:00:00
2000-10-30282,10012.0112.3511.7012.3400:00:00
2000-10-31012.3412.3412.3412.3400:00:00
2000-11-01012.3412.3412.3412.3400:00:00
2000-11-02650,40011.8512.0011.3611.3600:00:00
2000-11-03846,60011.4211.8811.4211.8100:00:00
2000-11-06321,50011.8012.0011.7511.9000:00:00
2000-11-07187,00011.7511.9011.7511.8100:00:00
2000-11-08153,90011.9011.9511.8011.8300:00:00
2000-11-09257,10011.7011.9211.6511.9100:00:00
2000-11-10794,30011.8211.9011.5511.7500:00:00
2000-11-13761,30011.5211.7011.0111.4500:00:00
2000-11-141,330,50011.3211.5811.2311.4500:00:00
2000-11-15823,10011.5611.5610.9411.0700:00:00
2000-11-16536,10011.0211.2010.7310.9100:00:00
2000-11-17854,70010.6010.8010.2510.2600:00:00
2000-11-20264,20010.4710.6410.0210.1000:00:00
2000-11-21779,20010.0010.369.539.7300:00:00
2000-11-22729,6009.599.688.508.6100:00:00
2000-11-231,440,5008.769.188.309.1800:00:00
2000-11-24793,6009.2510.109.2410.0500:00:00
2000-11-27535,20010.5010.6810.2510.3000:00:00
2000-11-28427,00010.1010.149.539.6000:00:00
2000-11-29863,4009.419.519.059.4800:00:00
2000-11-30533,6009.469.469.109.2100:00:00
2000-12-01597,9009.279.439.189.2700:00:00
2000-12-041,160,7009.279.508.818.8100:00:00
2000-12-05657,7009.109.409.019.3700:00:00
2000-12-0609.379.379.379.3700:00:00
2000-12-07846,3009.159.509.059.2000:00:00
2000-12-0809.209.209.209.2000:00:00
2000-12-111,112,7009.7410.209.6510.0000:00:00
2000-12-121,046,10010.1410.7010.0010.1300:00:00
2000-12-13418,10010.6010.6110.0510.2500:00:00
2000-12-14469,20010.1610.4510.1610.2100:00:00
2000-12-15464,80010.1510.159.759.8300:00:00
2000-12-18542,6009.9010.399.9010.1500:00:00
2000-12-19455,00010.0510.5010.0510.5000:00:00
2000-12-20562,50010.0110.239.619.7000:00:00
2000-12-211,089,7009.559.969.519.9500:00:00
2000-12-22399,80010.0210.2110.0110.0500:00:00
2000-12-25010.0510.0510.0510.0500:00:00
2000-12-26010.0510.0510.0510.0500:00:00
2000-12-27467,0009.8710.199.8710.0300:00:00
2000-12-28858,1009.9210.149.639.9500:00:00
2000-12-29817,50010.0010.159.9010.0500:00:00
2001-01-01010.0510.0510.0510.0500:00:00
2001-01-02199,80010.1510.209.819.9500:00:00
2001-01-031,077,7009.509.689.159.4800:00:00
2001-01-041,171,10010.7410.749.719.7800:00:00
2001-01-05482,5009.629.919.369.4500:00:00
2001-01-08424,8009.459.739.329.3200:00:00
2001-01-09492,1009.509.609.349.3400:00:00
2001-01-10192,6009.499.589.379.5300:00:00
2001-01-11420,0009.709.949.509.9400:00:00
2001-01-12978,30010.0110.309.9710.2700:00:00
2001-01-15286,20010.4210.4510.1110.4000:00:00
2001-01-16257,90010.3410.3610.1410.1500:00:00
2001-01-17818,60010.0310.8010.0310.7400:00:00
2001-01-18987,80010.7011.2410.5311.1600:00:00
2001-01-191,293,50011.3111.5011.1111.1200:00:00
2001-01-22694,70011.2711.4011.0511.2500:00:00
2001-01-23831,60011.1611.3010.8511.0600:00:00
2001-01-24011.0611.0611.0611.0600:00:00
2001-01-25415,70011.2511.3611.0611.3200:00:00
2001-01-26011.3211.3211.3211.3200:00:00
2001-01-29533,40011.4911.4910.9511.0400:00:00
2001-01-30572,80011.2511.3911.0511.1100:00:00
2001-01-31667,20011.1611.2811.0511.1300:00:00
2001-02-01368,00011.1511.1810.9711.0000:00:00
2001-02-02516,90011.1011.1610.5510.5500:00:00
2001-02-05301,40010.5510.7410.5410.6200:00:00
2001-02-06214,00010.6710.9310.5810.7600:00:00
2001-02-07407,10010.6510.7410.2510.3500:00:00
2001-02-08459,50010.3510.5410.1810.3200:00:00
2001-02-09688,00010.3010.3910.1310.1500:00:00
2001-02-12458,00010.2910.6210.1810.6200:00:00
2001-02-13523,80010.7010.9710.6210.9200:00:00
2001-02-14347,80010.8810.8810.4310.6400:00:00
2001-02-15743,50010.7810.8810.5610.6000:00:00
2001-02-16516,60010.5010.6010.4010.5200:00:00
2001-02-19223,40010.5010.6510.4510.5400:00:00
2001-02-20323,60010.5510.6810.5110.5400:00:00
2001-02-21532,30010.4210.6010.1110.2300:00:00
2001-02-22599,80010.2210.3710.1310.2000:00:00
2001-02-23680,80010.2510.409.869.9600:00:00
2001-02-26552,90010.0710.5010.0710.4500:00:00
2001-02-27302,80010.5510.5510.1310.2300:00:00
2001-02-28595,10010.0210.4510.0210.2000:00:00
2001-03-01255,60010.2010.2510.0510.0700:00:00
2001-03-02347,60010.0410.2210.0110.1300:00:00
2001-03-051,103,80010.2510.7110.1510.4400:00:00
2001-03-061,529,20010.7010.9410.5010.9400:00:00
2001-03-07668,40010.9211.0810.7210.8400:00:00
2001-03-08376,40010.8410.9310.7610.8000:00:00
2001-03-09901,50010.7011.0710.7011.0400:00:00
2001-03-12627,40011.0111.0910.7810.8000:00:00
2001-03-13542,20010.7810.8910.5610.6500:00:00
2001-03-14010.6510.6510.6510.6500:00:00
2001-03-15551,30010.4210.6210.4210.6000:00:00
2001-03-16322,40010.4810.6010.3410.3900:00:00
2001-03-19384,90010.2910.6410.2910.3500:00:00
2001-03-20336,00010.4510.6010.4510.5100:00:00
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@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources