IDR.MC: Indra Sistemas, S.A. Historical Data

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 9.9444

CLOSE 9.9389

Low

LOW 5.75

High

HIGH 11.73

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	10.05	10.05	10.05	10.05
01/02/2001	10.15	10.2	9.81	9.95
01/03/2001	9.5	9.68	9.15	9.48
01/04/2001	10.74	10.74	9.71	9.78
01/05/2001	9.62	9.91	9.36	9.45
01/08/2001	9.45	9.73	9.32	9.32
01/09/2001	9.5	9.6	9.34	9.34
01/10/2001	9.49	9.58	9.37	9.53
01/11/2001	9.7	9.94	9.5	9.94
01/12/2001	10.01	10.3	9.97	10.27
01/15/2001	10.42	10.45	10.11	10.4
01/16/2001	10.34	10.36	10.14	10.15
01/17/2001	10.03	10.8	10.03	10.74
01/18/2001	10.7	11.24	10.53	11.16
01/19/2001	11.31	11.5	11.11	11.12
01/22/2001	11.27	11.4	11.05	11.25
01/23/2001	11.16	11.3	10.85	11.06
01/24/2001	11.06	11.06	11.06	11.06
01/25/2001	11.25	11.36	11.06	11.32
01/26/2001	11.32	11.32	11.32	11.32
01/29/2001	11.49	11.49	10.95	11.04
01/30/2001	11.25	11.39	11.05	11.11
01/31/2001	11.16	11.28	11.05	11.13
02/01/2001	11.15	11.18	10.97	11
02/02/2001	11.1	11.16	10.55	10.55
02/05/2001	10.55	10.74	10.54	10.62
02/06/2001	10.67	10.93	10.58	10.76
02/07/2001	10.65	10.74	10.25	10.35
02/08/2001	10.35	10.54	10.18	10.32
02/09/2001	10.3	10.39	10.13	10.15
02/12/2001	10.29	10.62	10.18	10.62
02/13/2001	10.7	10.97	10.62	10.92
02/14/2001	10.88	10.88	10.43	10.64
02/15/2001	10.78	10.88	10.56	10.6
02/16/2001	10.5	10.6	10.4	10.52
02/19/2001	10.5	10.65	10.45	10.54
02/20/2001	10.55	10.68	10.51	10.54
02/21/2001	10.42	10.6	10.11	10.23
02/22/2001	10.22	10.37	10.13	10.2
02/23/2001	10.25	10.4	9.86	9.96
02/26/2001	10.07	10.5	10.07	10.45
02/27/2001	10.55	10.55	10.13	10.23
02/28/2001	10.02	10.45	10.02	10.2
03/01/2001	10.2	10.25	10.05	10.07
03/02/2001	10.04	10.22	10.01	10.13
03/05/2001	10.25	10.71	10.15	10.44
03/06/2001	10.7	10.94	10.5	10.94
03/07/2001	10.92	11.08	10.72	10.84
03/08/2001	10.84	10.93	10.76	10.8
03/09/2001	10.7	11.07	10.7	11.04
03/12/2001	11.01	11.09	10.78	10.8
03/13/2001	10.78	10.89	10.56	10.65
03/14/2001	10.65	10.65	10.65	10.65
03/15/2001	10.42	10.62	10.42	10.6
03/16/2001	10.48	10.6	10.34	10.39
03/19/2001	10.29	10.64	10.29	10.35
03/20/2001	10.45	10.6	10.45	10.51
03/21/2001	10.36	10.38	10	10.1
03/22/2001	10.05	10.21	9.75	9.88
03/23/2001	10.14	10.49	10.1	10.49
03/26/2001	10.6	10.75	10.22	10.75
03/27/2001	10.74	10.74	10.3	10.56
03/28/2001	10.61	10.61	10.35	10.45
03/29/2001	10.26	10.49	10.18	10.48
03/30/2001	10.28	10.5	10.28	10.45
04/02/2001	10.36	10.45	10.22	10.28
04/03/2001	10.22	10.25	9.91	10
04/04/2001	9.93	10.19	9.58	10.19
04/05/2001	10.2	10.29	9.95	10.27
04/06/2001	10.5	10.5	10.02	10.1
04/09/2001	10.1	10.3	10.04	10.21
04/10/2001	10.21	10.56	10.21	10.49
04/11/2001	10.47	10.57	10.27	10.29
04/12/2001	10.31	10.46	10.23	10.29
04/13/2001	10.29	10.29	10.29	10.29
04/16/2001	10.29	10.29	10.29	10.29
04/17/2001	10.2	10.35	9.97	10.22
04/18/2001	10.3	10.75	10.24	10.75
04/19/2001	10.83	10.88	10.45	10.71
04/20/2001	10.78	10.8	10.5	10.51
04/23/2001	10.5	10.6	10.12	10.43
04/24/2001	10.38	10.62	10.27	10.45
04/25/2001	10.33	10.73	10.33	10.58
04/26/2001	10.7	10.84	10.63	10.8
04/27/2001	10.71	10.84	10.65	10.7
04/30/2001	10.8	11.15	10.71	11.12
05/01/2001	11.12	11.12	11.12	11.12
05/02/2001	11.18	11.3	11.1	11.29
05/03/2001	11.15	11.28	10.86	11.17
05/04/2001	11.01	11.18	10.86	11
05/07/2001	11	11	11	11
05/08/2001	10.99	11.31	10.96	11.28
05/09/2001	11.24	11.24	11	11.16
05/10/2001	11.1	11.5	11.1	11.37
05/11/2001	11.44	11.44	11.17	11.4
05/14/2001	11.4	11.45	11.13	11.27
05/15/2001	11.24	11.35	11.05	11.09
05/16/2001	11.18	11.18	10.97	11.08
05/17/2001	11.22	11.4	11.16	11.39
05/18/2001	11.34	11.6	11.27	11.6
05/21/2001	11.6	11.66	11.3	11.49
05/22/2001	11.6	11.72	11.55	11.6
05/23/2001	11.43	11.73	11.43	11.65
05/24/2001	11.51	11.7	11.51	11.55
05/25/2001	11.55	11.65	11.4	11.46
05/28/2001	11.4	11.5	11.31	11.45
05/29/2001	11.4	11.49	11.22	11.37
05/30/2001	11.21	11.48	11.21	11.47
05/31/2001	11.3	11.38	11.24	11.36
06/01/2001	11.36	11.36	11.13	11.17
06/04/2001	11.3	11.45	11.25	11.38
06/05/2001	11.43	11.5	11.26	11.46
06/06/2001	11.5	11.54	11.3	11.3
06/07/2001	11.32	11.44	11.31	11.4
06/08/2001	11.5	11.6	11.47	11.54
06/11/2001	11.41	11.53	11.34	11.48
06/12/2001	11.5	11.5	11.22	11.22
06/13/2001	11.28	11.59	11.28	11.57
06/14/2001	11.42	11.56	11.34	11.47
06/15/2001	11.4	11.49	11.1	11.18
06/18/2001	11.23	11.37	11.02	11.05
06/19/2001	11.18	11.2	11.04	11.1
06/20/2001	11.13	11.13	10.77	11.11
06/21/2001	11.2	11.31	11.06	11.31
06/22/2001	11.4	11.4	10.81	10.9
06/25/2001	10.8	10.89	10.53	10.53
06/26/2001	10.53	10.69	9.98	10.18
06/27/2001	10.3	10.65	10.25	10.65
06/28/2001	10.7	10.9	10.25	10.84
06/29/2001	10.87	10.9	10.33	10.4
07/02/2001	10.4	10.55	10.4	10.49
07/03/2001	10.6	10.6	10.12	10.25
07/04/2001	10.25	10.26	10.03	10.1
07/05/2001	10.03	10.09	9.5	9.68
07/06/2001	9.61	9.85	9.25	9.31
07/09/2001	9.5	9.5	9.25	9.33
07/10/2001	9.45	9.75	9.4	9.67
07/11/2001	9.47	9.47	9.17	9.17
07/12/2001	9.4	9.42	8.83	9
07/13/2001	9	9	9	9
07/16/2001	8.76	9	8.41	8.9
07/17/2001	8.76	9.06	8.7	9.01
07/18/2001	9.09	9.09	8.79	8.85
07/19/2001	8.88	9.1	8.81	8.9
07/20/2001	8.91	9.04	8.85	9
07/23/2001	8.92	9.31	8.92	9
07/24/2001	9	9.48	9	9.48
07/25/2001	9.33	9.6	9.25	9.33
07/26/2001	9.46	9.59	9.33	9.47
07/27/2001	9.74	9.9	9.62	9.81
07/30/2001	9.81	9.97	9.79	9.9
07/31/2001	9.95	10	9.85	10
08/01/2001	10	10.19	9.85	9.85
08/02/2001	9.87	10.11	9.86	9.9
08/03/2001	9.96	10.05	9.91	9.92
08/06/2001	10	10.19	9.93	10.02
08/07/2001	9.96	10.01	9.8	9.87
08/08/2001	9.85	9.9	9.65	9.8
08/09/2001	9.55	9.75	9.55	9.7
08/10/2001	9.74	9.8	9.5	9.51
08/13/2001	9.7	9.7	9.51	9.62
08/14/2001	9.7	9.86	9.67	9.73
08/15/2001	9.73	9.73	9.73	9.73
08/16/2001	9.66	9.92	9.57	9.9
08/17/2001	9.86	9.92	9.71	9.82
08/20/2001	9.76	9.85	9.64	9.85
08/21/2001	9.8	9.85	9.77	9.85
08/22/2001	9.76	9.98	9.65	9.95
08/23/2001	9.95	9.96	9.5	9.5
08/24/2001	9.51	9.55	9.29	9.35
08/27/2001	9.53	9.53	9.25	9.26
08/28/2001	9.25	9.34	9.1	9.1
08/29/2001	9.11	9.16	9.01	9.12
08/30/2001	9.13	9.19	9.04	9.11
08/31/2001	9.18	9.24	9.04	9.24
09/03/2001	9.3	9.3	8.96	8.97
09/04/2001	9.02	9.1	8.92	8.99
09/05/2001	8.95	8.99	8.65	8.75
09/06/2001	8.79	8.79	8.02	8.12
09/07/2001	8.15	8.29	7.81	7.96
09/10/2001	7.85	8	7.61	7.85
09/11/2001	7.92	8	6.88	7.31
09/12/2001	5.75	8	5.75	7.9
09/13/2001	7.9	8.1	7.8	8.09
09/14/2001	8.01	8.15	7.6	7.85
09/17/2001	7.54	8.4	7.4	8.4
09/18/2001	8.2	8.29	8.05	8.21
09/19/2001	8.34	8.34	8.01	8.03
09/20/2001	8.05	8.12	7.7	7.75
09/21/2001	7.75	7.88	6.89	7.88
09/24/2001	7.81	8.25	7.81	8.25
09/25/2001	8.3	8.39	7.94	8.02
09/26/2001	8.08	8.12	7.8	7.99
09/27/2001	7.93	7.93	7.8	7.8
09/28/2001	7.8	7.8	7.8	7.8
10/01/2001	8.08	8.08	7.82	7.93
10/02/2001	7.88	8.04	7.85	7.88
10/03/2001	7.93	8	7.8	7.98
10/04/2001	8.27	8.35	8	8.25
10/05/2001	8.08	8.2	7.8	7.84
10/08/2001	7.77	8.13	7.55	8.05
10/09/2001	8.04	8.17	7.97	8.07
10/10/2001	8.06	8.4	8.01	8.4
10/11/2001	8.48	8.96	8.44	8.9
10/12/2001	8.9	8.9	8.9	8.9
10/15/2001	8.76	9.03	8.64	8.9
10/16/2001	8.9	8.9	8.9	8.9
10/17/2001	9.42	9.49	9.32	9.35
10/18/2001	9	9.27	8.95	9.12
10/19/2001	9.1	9.14	8.82	8.84
10/22/2001	8.81	9	8.76	8.9
10/23/2001	9.06	9.15	8.95	9.15
10/24/2001	8.99	9.18	8.81	8.81
10/25/2001	8.96	9.06	8.76	8.81
10/26/2001	8.81	8.81	8.81	8.81
10/29/2001	8.55	8.72	8.26	8.53
10/30/2001	8.26	8.54	8.26	8.3
10/31/2001	8.23	8.68	8.23	8.5
11/01/2001	8.56	8.59	8.4	8.52
11/02/2001	8.67	8.67	8.35	8.5
11/05/2001	8.64	8.7	8.2	8.5
11/06/2001	8.63	8.69	8.54	8.69
11/07/2001	8.75	8.8	8.44	8.73
11/08/2001	8.61	9.12	8.61	9.1
11/09/2001	8.99	9.08	8.86	8.97
11/12/2001	9.1	9.18	8.75	8.86
11/13/2001	9.14	9.49	9.08	9.49
11/14/2001	9.5	9.91	9.5	9.8
11/15/2001	9.81	9.94	9.61	9.73
11/16/2001	9.8	9.8	9.57	9.59
11/19/2001	9.74	9.96	9.66	9.85
11/20/2001	9.95	9.96	9.66	9.75
11/21/2001	9.7	9.8	9.5	9.5
11/22/2001	9.53	9.85	9.52	9.8
11/23/2001	9.73	9.79	9.52	9.79
11/26/2001	9.81	9.89	9.65	9.76
11/27/2001	9.75	9.8	9.55	9.77
11/28/2001	9.65	9.83	9.51	9.52
11/29/2001	9.5	9.76	9.46	9.7
11/30/2001	9.74	9.78	9.52	9.6
12/03/2001	9.6	9.6	9.35	9.45
12/04/2001	9.5	10.07	9.49	10.07
12/05/2001	10.08	10.25	9.9	10.15
12/06/2001	10.15	10.15	10.15	10.15
12/07/2001	10.1	10.12	9.85	10
12/10/2001	10.04	10.12	9.8	9.8
12/11/2001	9.81	10	9.81	9.95
12/12/2001	9.98	9.99	9.83	9.97
12/13/2001	9.98	10.08	9.72	9.72
12/14/2001	9.71	9.83	9.66	9.73
12/17/2001	9.76	10.06	9.73	10
12/18/2001	10	10	10	10
12/19/2001	10.11	10.34	10.06	10.06
12/20/2001	9.98	9.98	9.6	9.61
12/21/2001	9.55	9.76	9.5	9.75
12/24/2001	9.75	9.75	9.75	9.75
12/25/2001	9.75	9.75	9.75	9.75
12/26/2001	9.75	9.75	9.75	9.75
12/27/2001	9.61	9.86	9.61	9.86
12/28/2001	9.78	9.86	9.52	9.52
12/31/2001	9.52	9.52	9.52	9.52

Menu

Create your free account now!

IDR.MC: Indra Sistemas, S.A. Historical Data

2001 Historical Chart

Average

Low

High