|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-10-03 | 498,300 | 12.20 | 12.76 | 12.19 | 12.34 | 00:00:00 | | 2000-10-04 | 395,400 | 12.40 | 12.65 | 12.34 | 12.53 | 00:00:00 | | 2000-10-05 | 181,800 | 12.66 | 12.68 | 12.31 | 12.31 | 00:00:00 | | 2000-10-06 | 215,000 | 12.47 | 12.49 | 12.25 | 12.29 | 00:00:00 | | 2000-10-09 | 372,500 | 12.38 | 12.45 | 12.00 | 12.03 | 00:00:00 | | 2000-10-10 | 231,400 | 12.11 | 12.40 | 12.11 | 12.15 | 00:00:00 | | 2000-10-11 | 487,000 | 12.03 | 12.27 | 11.25 | 11.45 | 00:00:00 | | 2000-10-12 | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 00:00:00 | | 2000-10-13 | 598,500 | 10.80 | 11.48 | 10.80 | 11.48 | 00:00:00 | | 2000-10-16 | 310,500 | 12.30 | 12.30 | 11.60 | 11.61 | 00:00:00 | | 2000-10-17 | 134,200 | 11.70 | 11.95 | 11.50 | 11.68 | 00:00:00 | | 2000-10-18 | 330,600 | 11.48 | 11.75 | 11.29 | 11.50 | 00:00:00 | | 2000-10-19 | 471,000 | 11.40 | 11.92 | 11.40 | 11.70 | 00:00:00 | | 2000-10-20 | 804,300 | 12.00 | 12.18 | 11.75 | 11.99 | 00:00:00 | | 2000-10-23 | 256,200 | 11.75 | 11.90 | 11.67 | 11.88 | 00:00:00 | | 2000-10-24 | 384,900 | 11.98 | 12.48 | 11.76 | 12.40 | 00:00:00 | | 2000-10-25 | 565,900 | 12.12 | 12.25 | 12.10 | 12.20 | 00:00:00 | | 2000-10-26 | 176,300 | 11.85 | 12.15 | 11.80 | 11.85 | 00:00:00 | | 2000-10-27 | 309,600 | 11.85 | 12.35 | 11.85 | 12.04 | 00:00:00 | | 2000-10-30 | 282,100 | 12.01 | 12.35 | 11.70 | 12.34 | 00:00:00 | | 2000-10-31 | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 00:00:00 | | 2000-11-01 | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 00:00:00 | | 2000-11-02 | 650,400 | 11.85 | 12.00 | 11.36 | 11.36 | 00:00:00 | | 2000-11-03 | 846,600 | 11.42 | 11.88 | 11.42 | 11.81 | 00:00:00 | | 2000-11-06 | 321,500 | 11.80 | 12.00 | 11.75 | 11.90 | 00:00:00 | | 2000-11-07 | 187,000 | 11.75 | 11.90 | 11.75 | 11.81 | 00:00:00 | | 2000-11-08 | 153,900 | 11.90 | 11.95 | 11.80 | 11.83 | 00:00:00 | | 2000-11-09 | 257,100 | 11.70 | 11.92 | 11.65 | 11.91 | 00:00:00 | | 2000-11-10 | 794,300 | 11.82 | 11.90 | 11.55 | 11.75 | 00:00:00 | | 2000-11-13 | 761,300 | 11.52 | 11.70 | 11.01 | 11.45 | 00:00:00 | | 2000-11-14 | 1,330,500 | 11.32 | 11.58 | 11.23 | 11.45 | 00:00:00 | | 2000-11-15 | 823,100 | 11.56 | 11.56 | 10.94 | 11.07 | 00:00:00 | | 2000-11-16 | 536,100 | 11.02 | 11.20 | 10.73 | 10.91 | 00:00:00 | | 2000-11-17 | 854,700 | 10.60 | 10.80 | 10.25 | 10.26 | 00:00:00 | | 2000-11-20 | 264,200 | 10.47 | 10.64 | 10.02 | 10.10 | 00:00:00 | | 2000-11-21 | 779,200 | 10.00 | 10.36 | 9.53 | 9.73 | 00:00:00 | | 2000-11-22 | 729,600 | 9.59 | 9.68 | 8.50 | 8.61 | 00:00:00 | | 2000-11-23 | 1,440,500 | 8.76 | 9.18 | 8.30 | 9.18 | 00:00:00 | | 2000-11-24 | 793,600 | 9.25 | 10.10 | 9.24 | 10.05 | 00:00:00 | | 2000-11-27 | 535,200 | 10.50 | 10.68 | 10.25 | 10.30 | 00:00:00 | | 2000-11-28 | 427,000 | 10.10 | 10.14 | 9.53 | 9.60 | 00:00:00 | | 2000-11-29 | 863,400 | 9.41 | 9.51 | 9.05 | 9.48 | 00:00:00 | | 2000-11-30 | 533,600 | 9.46 | 9.46 | 9.10 | 9.21 | 00:00:00 | | 2000-12-01 | 597,900 | 9.27 | 9.43 | 9.18 | 9.27 | 00:00:00 | | 2000-12-04 | 1,160,700 | 9.27 | 9.50 | 8.81 | 8.81 | 00:00:00 | | 2000-12-05 | 657,700 | 9.10 | 9.40 | 9.01 | 9.37 | 00:00:00 | | 2000-12-06 | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 00:00:00 | | 2000-12-07 | 846,300 | 9.15 | 9.50 | 9.05 | 9.20 | 00:00:00 | | 2000-12-08 | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 00:00:00 | | 2000-12-11 | 1,112,700 | 9.74 | 10.20 | 9.65 | 10.00 | 00:00:00 | | 2000-12-12 | 1,046,100 | 10.14 | 10.70 | 10.00 | 10.13 | 00:00:00 | | 2000-12-13 | 418,100 | 10.60 | 10.61 | 10.05 | 10.25 | 00:00:00 | | 2000-12-14 | 469,200 | 10.16 | 10.45 | 10.16 | 10.21 | 00:00:00 | | 2000-12-15 | 464,800 | 10.15 | 10.15 | 9.75 | 9.83 | 00:00:00 | | 2000-12-18 | 542,600 | 9.90 | 10.39 | 9.90 | 10.15 | 00:00:00 | | 2000-12-19 | 455,000 | 10.05 | 10.50 | 10.05 | 10.50 | 00:00:00 | | 2000-12-20 | 562,500 | 10.01 | 10.23 | 9.61 | 9.70 | 00:00:00 | | 2000-12-21 | 1,089,700 | 9.55 | 9.96 | 9.51 | 9.95 | 00:00:00 | | 2000-12-22 | 399,800 | 10.02 | 10.21 | 10.01 | 10.05 | 00:00:00 | | 2000-12-25 | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 00:00:00 | | 2000-12-26 | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 00:00:00 | | 2000-12-27 | 467,000 | 9.87 | 10.19 | 9.87 | 10.03 | 00:00:00 | | 2000-12-28 | 858,100 | 9.92 | 10.14 | 9.63 | 9.95 | 00:00:00 | | 2000-12-29 | 817,500 | 10.00 | 10.15 | 9.90 | 10.05 | 00:00:00 | | 2001-01-01 | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 00:00:00 | | 2001-01-02 | 199,800 | 10.15 | 10.20 | 9.81 | 9.95 | 00:00:00 | | 2001-01-03 | 1,077,700 | 9.50 | 9.68 | 9.15 | 9.48 | 00:00:00 | | 2001-01-04 | 1,171,100 | 10.74 | 10.74 | 9.71 | 9.78 | 00:00:00 | | 2001-01-05 | 482,500 | 9.62 | 9.91 | 9.36 | 9.45 | 00:00:00 | | 2001-01-08 | 424,800 | 9.45 | 9.73 | 9.32 | 9.32 | 00:00:00 | | 2001-01-09 | 492,100 | 9.50 | 9.60 | 9.34 | 9.34 | 00:00:00 | | 2001-01-10 | 192,600 | 9.49 | 9.58 | 9.37 | 9.53 | 00:00:00 | | 2001-01-11 | 420,000 | 9.70 | 9.94 | 9.50 | 9.94 | 00:00:00 | | 2001-01-12 | 978,300 | 10.01 | 10.30 | 9.97 | 10.27 | 00:00:00 | | 2001-01-15 | 286,200 | 10.42 | 10.45 | 10.11 | 10.40 | 00:00:00 | | 2001-01-16 | 257,900 | 10.34 | 10.36 | 10.14 | 10.15 | 00:00:00 | | 2001-01-17 | 818,600 | 10.03 | 10.80 | 10.03 | 10.74 | 00:00:00 | | 2001-01-18 | 987,800 | 10.70 | 11.24 | 10.53 | 11.16 | 00:00:00 | | 2001-01-19 | 1,293,500 | 11.31 | 11.50 | 11.11 | 11.12 | 00:00:00 | | 2001-01-22 | 694,700 | 11.27 | 11.40 | 11.05 | 11.25 | 00:00:00 | | 2001-01-23 | 831,600 | 11.16 | 11.30 | 10.85 | 11.06 | 00:00:00 | | 2001-01-24 | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 00:00:00 | | 2001-01-25 | 415,700 | 11.25 | 11.36 | 11.06 | 11.32 | 00:00:00 | | 2001-01-26 | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 00:00:00 | | 2001-01-29 | 533,400 | 11.49 | 11.49 | 10.95 | 11.04 | 00:00:00 | | 2001-01-30 | 572,800 | 11.25 | 11.39 | 11.05 | 11.11 | 00:00:00 | | 2001-01-31 | 667,200 | 11.16 | 11.28 | 11.05 | 11.13 | 00:00:00 | | 2001-02-01 | 368,000 | 11.15 | 11.18 | 10.97 | 11.00 | 00:00:00 | | 2001-02-02 | 516,900 | 11.10 | 11.16 | 10.55 | 10.55 | 00:00:00 | | 2001-02-05 | 301,400 | 10.55 | 10.74 | 10.54 | 10.62 | 00:00:00 | | 2001-02-06 | 214,000 | 10.67 | 10.93 | 10.58 | 10.76 | 00:00:00 | | 2001-02-07 | 407,100 | 10.65 | 10.74 | 10.25 | 10.35 | 00:00:00 | | 2001-02-08 | 459,500 | 10.35 | 10.54 | 10.18 | 10.32 | 00:00:00 | | 2001-02-09 | 688,000 | 10.30 | 10.39 | 10.13 | 10.15 | 00:00:00 | | 2001-02-12 | 458,000 | 10.29 | 10.62 | 10.18 | 10.62 | 00:00:00 | | 2001-02-13 | 523,800 | 10.70 | 10.97 | 10.62 | 10.92 | 00:00:00 | | 2001-02-14 | 347,800 | 10.88 | 10.88 | 10.43 | 10.64 | 00:00:00 | | 2001-02-15 | 743,500 | 10.78 | 10.88 | 10.56 | 10.60 | 00:00:00 | | 2001-02-16 | 516,600 | 10.50 | 10.60 | 10.40 | 10.52 | 00:00:00 | | 2001-02-19 | 223,400 | 10.50 | 10.65 | 10.45 | 10.54 | 00:00:00 | | 2001-02-20 | 323,600 | 10.55 | 10.68 | 10.51 | 10.54 | 00:00:00 | | 2001-02-21 | 532,300 | 10.42 | 10.60 | 10.11 | 10.23 | 00:00:00 | | 2001-02-22 | 599,800 | 10.22 | 10.37 | 10.13 | 10.20 | 00:00:00 | | 2001-02-23 | 680,800 | 10.25 | 10.40 | 9.86 | 9.96 | 00:00:00 | | 2001-02-26 | 552,900 | 10.07 | 10.50 | 10.07 | 10.45 | 00:00:00 | | 2001-02-27 | 302,800 | 10.55 | 10.55 | 10.13 | 10.23 | 00:00:00 | | 2001-02-28 | 595,100 | 10.02 | 10.45 | 10.02 | 10.20 | 00:00:00 | | 2001-03-01 | 255,600 | 10.20 | 10.25 | 10.05 | 10.07 | 00:00:00 | | 2001-03-02 | 347,600 | 10.04 | 10.22 | 10.01 | 10.13 | 00:00:00 | | 2001-03-05 | 1,103,800 | 10.25 | 10.71 | 10.15 | 10.44 | 00:00:00 | | 2001-03-06 | 1,529,200 | 10.70 | 10.94 | 10.50 | 10.94 | 00:00:00 | | 2001-03-07 | 668,400 | 10.92 | 11.08 | 10.72 | 10.84 | 00:00:00 | | 2001-03-08 | 376,400 | 10.84 | 10.93 | 10.76 | 10.80 | 00:00:00 | | 2001-03-09 | 901,500 | 10.70 | 11.07 | 10.70 | 11.04 | 00:00:00 | | 2001-03-12 | 627,400 | 11.01 | 11.09 | 10.78 | 10.80 | 00:00:00 | | 2001-03-13 | 542,200 | 10.78 | 10.89 | 10.56 | 10.65 | 00:00:00 | | 2001-03-14 | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 00:00:00 | | 2001-03-15 | 551,300 | 10.42 | 10.62 | 10.42 | 10.60 | 00:00:00 | | 2001-03-16 | 322,400 | 10.48 | 10.60 | 10.34 | 10.39 | 00:00:00 | | 2001-03-19 | 384,900 | 10.29 | 10.64 | 10.29 | 10.35 | 00:00:00 | | 2001-03-20 | 336,000 | 10.45 | 10.60 | 10.45 | 10.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
