IDR.MC
Indra Sistemas, S.A.
13:12:11
54.3 €
0.0000 (%0.00)
Previous Close: 53.74
Day Low₺53.74
Day High₺54.74
IDR.MC: Indra Sistemas, S.A. Historical Data
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 10.8281
CLOSE 10.8042
Low
LOW 8.3
High
HIGH 12.76
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 10/02/2000 | 12.48 | 12.54 | 12.2 | 12.2 |
| 10/03/2000 | 12.2 | 12.76 | 12.19 | 12.34 |
| 10/04/2000 | 12.4 | 12.65 | 12.34 | 12.53 |
| 10/05/2000 | 12.66 | 12.68 | 12.31 | 12.31 |
| 10/06/2000 | 12.47 | 12.49 | 12.25 | 12.29 |
| 10/09/2000 | 12.38 | 12.45 | 12 | 12.03 |
| 10/10/2000 | 12.11 | 12.4 | 12.11 | 12.15 |
| 10/11/2000 | 12.03 | 12.27 | 11.25 | 11.45 |
| 10/13/2000 | 10.8 | 11.48 | 10.8 | 11.48 |
| 10/16/2000 | 12.3 | 12.3 | 11.6 | 11.61 |
| 10/17/2000 | 11.7 | 11.95 | 11.5 | 11.68 |
| 10/18/2000 | 11.48 | 11.75 | 11.29 | 11.5 |
| 10/19/2000 | 11.4 | 11.92 | 11.4 | 11.7 |
| 10/20/2000 | 12 | 12.18 | 11.75 | 11.99 |
| 10/23/2000 | 11.75 | 11.9 | 11.67 | 11.88 |
| 10/24/2000 | 11.98 | 12.48 | 11.76 | 12.4 |
| 10/25/2000 | 12.12 | 12.25 | 12.1 | 12.2 |
| 10/26/2000 | 11.85 | 12.15 | 11.8 | 11.85 |
| 10/27/2000 | 11.85 | 12.35 | 11.85 | 12.04 |
| 10/30/2000 | 12.01 | 12.35 | 11.7 | 12.34 |
| 11/02/2000 | 11.85 | 12 | 11.36 | 11.36 |
| 11/03/2000 | 11.42 | 11.88 | 11.42 | 11.81 |
| 11/06/2000 | 11.8 | 12 | 11.75 | 11.9 |
| 11/07/2000 | 11.75 | 11.9 | 11.75 | 11.81 |
| 11/08/2000 | 11.9 | 11.95 | 11.8 | 11.83 |
| 11/09/2000 | 11.7 | 11.92 | 11.65 | 11.91 |
| 11/10/2000 | 11.82 | 11.9 | 11.55 | 11.75 |
| 11/13/2000 | 11.52 | 11.7 | 11.01 | 11.45 |
| 11/14/2000 | 11.32 | 11.58 | 11.23 | 11.45 |
| 11/15/2000 | 11.56 | 11.56 | 10.94 | 11.07 |
| 11/16/2000 | 11.02 | 11.2 | 10.73 | 10.91 |
| 11/17/2000 | 10.6 | 10.8 | 10.25 | 10.26 |
| 11/20/2000 | 10.47 | 10.64 | 10.02 | 10.1 |
| 11/21/2000 | 10 | 10.36 | 9.53 | 9.73 |
| 11/22/2000 | 9.59 | 9.68 | 8.5 | 8.61 |
| 11/23/2000 | 8.76 | 9.18 | 8.3 | 9.18 |
| 11/24/2000 | 9.25 | 10.1 | 9.24 | 10.05 |
| 11/27/2000 | 10.5 | 10.68 | 10.25 | 10.3 |
| 11/28/2000 | 10.1 | 10.14 | 9.53 | 9.6 |
| 11/29/2000 | 9.41 | 9.51 | 9.05 | 9.48 |
| 11/30/2000 | 9.46 | 9.46 | 9.1 | 9.21 |
| 12/01/2000 | 9.27 | 9.43 | 9.18 | 9.27 |
| 12/04/2000 | 9.27 | 9.5 | 8.81 | 8.81 |
| 12/05/2000 | 9.1 | 9.4 | 9.01 | 9.37 |
| 12/06/2000 | 9.37 | 9.37 | 9.37 | 9.37 |
| 12/07/2000 | 9.15 | 9.5 | 9.05 | 9.2 |
| 12/08/2000 | 9.2 | 9.2 | 9.2 | 9.2 |
| 12/11/2000 | 9.74 | 10.2 | 9.65 | 10 |
| 12/12/2000 | 10.14 | 10.7 | 10 | 10.13 |
| 12/13/2000 | 10.6 | 10.61 | 10.05 | 10.25 |
| 12/14/2000 | 10.16 | 10.45 | 10.16 | 10.21 |
| 12/15/2000 | 10.15 | 10.15 | 9.75 | 9.83 |
| 12/18/2000 | 9.9 | 10.39 | 9.9 | 10.15 |
| 12/19/2000 | 10.05 | 10.5 | 10.05 | 10.5 |
| 12/20/2000 | 10.01 | 10.23 | 9.61 | 9.7 |
| 12/21/2000 | 9.55 | 9.96 | 9.51 | 9.95 |
| 12/22/2000 | 10.02 | 10.21 | 10.01 | 10.05 |
| 12/25/2000 | 10.05 | 10.05 | 10.05 | 10.05 |
| 12/26/2000 | 10.05 | 10.05 | 10.05 | 10.05 |
| 12/27/2000 | 9.87 | 10.19 | 9.87 | 10.03 |
| 12/28/2000 | 9.92 | 10.14 | 9.63 | 9.95 |
| 12/29/2000 | 10 | 10.15 | 9.9 | 10.05 |