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

2002 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 8.3228

CLOSE 8.3231

Low

LOW 5.05

High

HIGH 10.75

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	9.52	9.52	9.52	9.52
01/02/2002	9.71	9.83	9.52	9.71
01/03/2002	9.9	9.96	9.7	9.9
01/04/2002	9.8	9.96	9.8	9.8
01/07/2002	9.6	9.99	9.6	9.6
01/08/2002	9.8	9.87	9.6	9.8
01/09/2002	9.65	9.8	9.55	9.65
01/10/2002	9.51	9.62	9.5	9.51
01/11/2002	9.57	9.87	9.51	9.57
01/14/2002	9.46	9.65	9.46	9.46
01/15/2002	9.65	9.73	9.46	9.65
01/16/2002	9.52	9.68	9.46	9.52
01/17/2002	9.79	9.79	9.51	9.79
01/18/2002	9.65	9.75	9.6	9.65
01/21/2002	9.5	9.7	9.5	9.5
01/22/2002	9.44	9.53	9.35	9.44
01/23/2002	9.45	9.5	9.37	9.45
01/24/2002	9.51	9.53	9.43	9.51
01/25/2002	9.51	9.6	9.45	9.51
01/28/2002	9.76	9.78	9.54	9.76
01/29/2002	9.76	9.85	9.68	9.76
01/30/2002	9.7	9.74	9.53	9.7
01/31/2002	9.76	9.88	9.7	9.76
02/01/2002	9.7	9.84	9.65	9.7
02/04/2002	9.64	9.7	9.55	9.64
02/05/2002	9.5	9.63	9.4	9.5
02/06/2002	9.3	9.49	9.3	9.3
02/07/2002	9.3	9.4	9.22	9.3
02/08/2002	9.22	9.35	9.07	9.22
02/11/2002	9.3	9.38	9.13	9.3
02/12/2002	9.27	9.4	9.12	9.27
02/13/2002	9.35	9.35	9.16	9.35
02/14/2002	9.41	9.44	9.26	9.41
02/15/2002	9.42	9.52	9.4	9.42
02/18/2002	9.22	9.39	9.22	9.22
02/19/2002	9.19	9.25	9.13	9.19
02/20/2002	9.15	9.23	9.12	9.15
02/21/2002	9.17	9.28	9.09	9.17
02/22/2002	9.05	9.21	9	9.05
02/25/2002	9.12	9.16	9.05	9.12
02/26/2002	9.3	9.33	9.12	9.3
02/27/2002	9.41	9.47	9.25	9.41
02/28/2002	9.48	9.61	9.28	9.48
03/01/2002	9.6	9.63	9.52	9.6
03/04/2002	9.69	9.8	9.65	9.7
03/05/2002	9.75	9.8	9.66	9.7
03/06/2002	9.79	9.85	9.72	9.85
03/07/2002	9.92	10.13	9.9	10.05
03/08/2002	10.09	10.23	10	10.2
03/11/2002	10.23	10.3	10.09	10.27
03/12/2002	10.27	10.27	10.05	10.1
03/13/2002	10.07	10.26	10.01	10.05
03/14/2002	10.06	10.36	10.06	10.36
03/15/2002	10.36	10.5	10.18	10.29
03/18/2002	10.45	10.69	10.41	10.69
03/19/2002	10.74	10.75	10.52	10.6
03/20/2002	10.65	10.71	10.42	10.58
03/21/2002	10.54	10.69	10.44	10.58
03/22/2002	10.53	10.62	10.46	10.47
03/25/2002	10.43	10.45	10.05	10.05
03/26/2002	10.05	10.31	10.04	10.25
03/27/2002	10.29	10.34	10.13	10.19
04/02/2002	10.14	10.29	10.14	10.14
04/03/2002	10.14	10.15	10.02	10.14
04/04/2002	9.97	10.09	9.88	9.97
04/05/2002	10.14	10.23	9.93	10.14
04/08/2002	10.04	10.15	9.83	10.04
04/09/2002	10.01	10.13	10.01	10.01
04/10/2002	10.15	10.15	9.83	10.15
04/11/2002	10	10.23	10	10
04/12/2002	10	10.17	9.99	10
04/15/2002	10	10.1	9.96	10
04/16/2002	10.23	10.23	9.99	10.23
04/17/2002	9.85	10.34	9.83	9.85
04/18/2002	9.76	9.94	9.72	9.76
04/19/2002	9.88	9.93	9.78	9.88
04/22/2002	9.83	9.89	9.78	9.83
04/23/2002	9.78	9.96	9.76	9.78
04/24/2002	9.75	9.87	9.75	9.75
04/25/2002	9.59	9.77	9.51	9.59
04/26/2002	9.57	9.7	9.52	9.57
04/29/2002	9.75	9.75	9.5	9.75
04/30/2002	9.82	9.84	9.6	9.82
05/02/2002	9.41	9.8	9.39	9.41
05/03/2002	9.22	9.46	9.16	9.22
05/06/2002	9.19	9.44	9.16	9.19
05/07/2002	9.24	9.35	9.12	9.24
05/08/2002	9.49	9.52	9.41	9.49
05/09/2002	9.62	9.7	9.55	9.62
05/10/2002	9.5	9.75	9.45	9.5
05/13/2002	9.54	9.6	9.5	9.54
05/14/2002	9.72	9.77	9.59	9.72
05/15/2002	9.76	9.78	9.7	9.76
05/16/2002	9.8	9.84	9.63	9.8
05/17/2002	9.87	9.95	9.76	9.87
05/20/2002	9.82	9.91	9.73	9.82
05/21/2002	9.75	9.8	9.7	9.75
05/22/2002	9.7	9.73	9.53	9.7
05/23/2002	9.79	9.79	9.57	9.79
05/24/2002	9.9	9.9	9.73	9.9
05/27/2002	9.75	9.92	9.74	9.75
05/28/2002	9.7	9.8	9.6	9.7
05/29/2002	9.68	9.7	9.54	9.68
05/30/2002	9.4	9.6	9.35	9.4
05/31/2002	9.31	9.44	9.3	9.31
06/03/2002	9.2	9.38	9.2	9.2
06/04/2002	9.11	9.19	9.05	9.11
06/05/2002	9.24	9.36	9.14	9.24
06/06/2002	9.25	9.33	9.2	9.25
06/07/2002	9.08	9.23	9.03	9.08
06/10/2002	9.03	9.16	9	9.03
06/11/2002	9.12	9.12	8.91	9.12
06/12/2002	8.8	9.04	8.8	8.8
06/13/2002	8.83	9	8.81	8.83
06/14/2002	8.7	8.83	8.59	8.7
06/17/2002	8.7	8.74	8.67	8.7
06/18/2002	8.94	9	8.72	8.94
06/19/2002	8.95	9.08	8.81	8.95
06/20/2002	8.7	8.95	8.69	8.7
06/21/2002	8.57	8.83	8.55	8.57
06/24/2002	8.5	8.63	8.43	8.5
06/25/2002	8.61	8.78	8.51	8.61
06/26/2002	8.31	8.4	8.18	8.31
06/27/2002	8.31	8.48	8.21	8.31
06/28/2002	8.75	8.75	8.32	8.75
07/01/2002	8.65	8.92	8.57	8.65
07/02/2002	8.55	8.82	8.45	8.55
07/03/2002	8.52	8.7	8.34	8.52
07/04/2002	8.69	8.7	8.55	8.69
07/05/2002	8.98	8.99	8.65	8.98
07/08/2002	8.9	9.05	8.82	8.9
07/09/2002	8.65	8.94	8.59	8.65
07/10/2002	8.58	8.7	8.55	8.58
07/11/2002	8.22	8.6	8.22	8.22
07/12/2002	8.6	8.68	8.4	8.6
07/15/2002	8.5	8.68	8.39	8.5
07/16/2002	8.35	8.6	8.15	8.35
07/17/2002	8.5	8.59	8.16	8.5
07/18/2002	8.47	8.51	8.3	8.47
07/19/2002	8.1	8.44	8.1	8.1
07/22/2002	7.83	8.05	7.8	7.83
07/23/2002	7.9	8	7.8	7.9
07/24/2002	7.65	7.83	7.31	7.65
07/25/2002	7.6	8.2	7.55	7.6
07/26/2002	7.61	7.65	7.35	7.61
07/29/2002	8.14	8.17	7.59	8.14
07/30/2002	8.2	8.22	7.98	8.2
07/31/2002	7.93	8.25	7.77	7.93
08/01/2002	7.76	8.1	7.7	7.76
08/02/2002	7.54	7.74	7.47	7.54
08/05/2002	7.3	7.7	7.25	7.3
08/06/2002	7.35	7.47	7.01	7.35
08/07/2002	7.2	7.42	7.2	7.2
08/08/2002	7.28	7.32	7.1	7.28
08/09/2002	7	7.39	6.9	7
08/12/2002	7	7.04	6.76	7
08/13/2002	7.02	7.08	6.97	7.02
08/14/2002	6.98	7.08	6.9	6.98
08/16/2002	7.02	7.09	6.91	7.02
08/19/2002	7.15	7.19	7	7.15
08/20/2002	7.12	7.32	7.07	7.12
08/21/2002	7.67	7.67	7.12	7.67
08/22/2002	7.73	7.85	7.52	7.73
08/23/2002	7.56	7.73	7.56	7.56
08/26/2002	7.6	7.85	7.55	7.6
08/27/2002	7.46	7.71	7.46	7.46
08/28/2002	7.4	7.49	7.29	7.4
08/29/2002	7.23	7.43	7.16	7.23
08/30/2002	7.2	7.32	7.12	7.2
09/02/2002	6.95	7.23	6.92	6.95
09/03/2002	6.6	7.04	6.6	6.6
09/04/2002	6.31	6.64	6.24	6.31
09/05/2002	6.4	6.51	6.32	6.4
09/06/2002	6.55	6.55	6.34	6.55
09/09/2002	6.4	6.55	6.35	6.4
09/10/2002	6.48	6.6	6.41	6.48
09/11/2002	6.61	6.65	6.34	6.61
09/12/2002	6.49	6.61	6.4	6.49
09/13/2002	6.24	6.49	6.24	6.24
09/16/2002	6.3	6.35	6.21	6.3
09/17/2002	6.3	6.51	6.18	6.3
09/18/2002	6	6.25	6	6
09/19/2002	5.6	6.04	5.6	5.6
09/20/2002	5.45	5.72	5.37	5.45
09/23/2002	5.35	5.54	5.3	5.35
09/24/2002	5.25	5.44	5.11	5.25
09/25/2002	5.06	5.34	5.05	5.06
09/26/2002	5.47	5.48	5.11	5.47
09/27/2002	5.75	5.82	5.52	5.75
09/30/2002	5.58	5.69	5.54	5.58
10/01/2002	5.6	5.69	5.55	5.6
10/02/2002	5.75	5.83	5.59	5.75
10/03/2002	5.85	5.97	5.6	5.85
10/04/2002	5.95	6.02	5.81	5.95
10/07/2002	5.85	6.05	5.83	5.85
10/08/2002	6	6.01	5.81	6
10/09/2002	5.96	6.09	5.85	5.96
10/10/2002	5.8	6.04	5.72	5.8
10/11/2002	5.85	5.96	5.83	5.85
10/14/2002	5.88	5.95	5.73	5.88
10/15/2002	6.1	6.17	5.94	6.1
10/16/2002	6.34	6.36	6.1	6.34
10/17/2002	6.83	7.05	6.38	6.83
10/18/2002	6.69	7.12	6.51	6.69
10/21/2002	6.85	6.9	6.59	6.85
10/22/2002	6.76	6.94	6.65	6.76
10/23/2002	6.68	6.85	6.66	6.68
10/24/2002	6.85	6.85	6.75	6.85
10/25/2002	7.05	7.08	6.72	7.05
10/28/2002	7.26	7.29	7.1	7.26
10/29/2002	7.01	7.24	7	7.01
10/30/2002	7.02	7.15	6.8	7.02
10/31/2002	7.03	7.18	7.03	7.03
11/04/2002	7.59	7.59	7.17	7.59
11/05/2002	7.52	7.59	7.34	7.52
11/06/2002	7.3	7.62	7.15	7.3
11/07/2002	6.8	7.33	6.75	6.8
11/08/2002	6.9	6.98	6.75	6.9
11/11/2002	6.85	6.95	6.81	6.85
11/12/2002	6.93	6.96	6.81	6.93
11/13/2002	6.8	6.92	6.67	6.8
11/14/2002	7.09	7.1	6.8	7.09
11/15/2002	7.15	7.2	7.07	7.15
11/18/2002	7.26	7.28	7.1	7.26
11/19/2002	7.35	7.41	7.15	7.35
11/20/2002	7.19	7.4	7.1	7.19
11/21/2002	7.38	7.38	7.29	7.38
11/22/2002	7.5	7.54	7.38	7.5
11/25/2002	7.5	7.65	7.5	7.5
11/26/2002	7.19	7.56	7.19	7.19
11/27/2002	7.4	7.45	7.1	7.4
11/28/2002	7.55	7.64	7.38	7.55
11/29/2002	7.79	7.79	7.43	7.79
12/02/2002	7.8	7.99	7.78	7.8
12/03/2002	7.7	7.9	7.47	7.7
12/04/2002	7.5	7.7	7.49	7.5
12/05/2002	7.37	7.64	7.26	7.37
12/09/2002	7.13	7.45	7.09	7.13
12/10/2002	7.14	7.24	7.07	7.14
12/11/2002	7.15	7.25	7.08	7.15
12/12/2002	6.97	7.2	6.92	6.97
12/13/2002	6.72	7	6.64	6.72
12/16/2002	6.97	6.98	6.6	6.97
12/17/2002	6.8	6.97	6.69	6.8
12/18/2002	6.76	6.86	6.63	6.76
12/19/2002	6.76	6.85	6.61	6.76
12/20/2002	6.76	6.8	6.64	6.76
12/23/2002	6.7	6.83	6.65	6.7
12/27/2002	6.38	6.68	6.38	6.38
12/30/2002	6.48	6.48	6.24	6.48

Menu

Create your free account now!

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

2002 Historical Chart

Average

Low

High