Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Indra Sistemas, S.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.5445
CLOSE 8.5418

Low

LOW 6.08

High

HIGH 11.19
DATEOPENHIGHLOWCLOSE
01/02/20129.859.959.819.94
01/03/20129.9710.219.8710.2
01/04/201210.2310.4110.1510.15
01/05/201210.1610.189.739.77
01/06/20129.799.959.799.9
01/09/20129.919.989.829.88
01/10/20129.9510.29.910.14
01/11/201210.0910.210.0210.11
01/12/201210.1910.2710.1410.19
01/13/201210.310.310.1110.19
01/16/201210.1610.3110.1310.25
01/17/201210.2910.3810.2110.33
01/18/201210.3310.3810.2110.37
01/19/201210.3910.6610.3610.6
01/20/201210.6310.6410.4410.54
01/23/201210.5510.810.5510.74
01/24/201210.6610.6710.410.59
01/25/201210.6710.6910.410.54
01/26/201210.6310.7210.5410.7
01/27/201210.6310.7310.6110.62
01/30/201210.5710.6510.2510.28
01/31/201210.3710.3910.0610.07
02/01/201210.0810.2810.0810.24
02/02/201210.3310.4210.2510.29
02/03/201210.310.6510.2910.65
02/06/201210.7810.9410.6110.94
02/07/201211.0511.1910.7210.83
02/08/201210.8411.0310.7410.84
02/09/201210.8110.8910.5810.66
02/10/201210.5610.7310.4810.55
02/13/201210.6310.6510.5310.58
02/14/201210.5610.6110.4310.5
02/15/201210.4810.6110.4310.45
02/16/201210.410.410.2110.38
02/17/201210.511110.4610.88
02/20/2012111110.8811
02/21/201210.961110.8610.9
02/22/201210.9211.1210.8911
02/23/20121111.0510.610.8
02/24/201210.4110.689.910.6
02/27/201210.4610.579.9710.08
02/28/201210.0910.099.759.78
02/29/20129.769.839.519.54
03/01/20129.499.629.449.52
03/02/20129.59.899.489.82
03/05/20129.7710.259.6710.21
03/06/201210.1210.159.659.66
03/07/20129.669.919.559.89
03/08/20129.899.929.519.6
03/09/20129.639.899.579.68
03/12/20129.79.79.579.64
03/13/20129.710.189.710.15
03/14/201210.1510.2310.0410.12
03/15/201210.0710.289.9610.24
03/16/201210.1810.2410.0110.19
03/19/201210.1410.3510.110.26
03/20/201210.2610.2810.1310.19
03/21/201210.210.289.9310.01
03/22/201210.0110.039.719.73
03/23/20129.719.739.569.64
03/26/20129.779.979.559.97
03/27/201210.0510.059.69.65
03/28/20129.79.759.399.45
03/29/20129.469.59.179.2
03/30/20129.219.379.119.19
04/02/20129.129.189.039.14
04/03/20129.189.249.079.14
04/04/20129.089.098.758.81
04/05/20128.88.878.588.73
04/10/20128.348.488.238.23
04/11/20128.28.58.198.48
04/12/20128.518.578.268.39
04/13/20128.348.388.18.18
04/16/20128.058.217.868.02
04/17/20127.968.167.938.14
04/18/20128.148.257.747.78
04/19/20127.767.957.447.47
04/20/20127.517.797.367.73
04/23/20127.617.777.57.76
04/24/20127.757.857.687.83
04/25/20127.788.017.787.9
04/26/20127.977.977.57.57
04/27/20127.57.937.417.75
04/30/20127.768.077.747.84
05/02/20127.847.957.587.7
05/03/20127.77.827.647.72
05/04/20127.767.887.667.73
05/07/20127.537.827.537.79
05/08/20127.87.947.77.85
05/09/20127.817.947.577.64
05/10/20127.948.27.868.16
05/11/20127.928.17.557.66
05/14/20127.597.627.47.6
05/15/20127.657.77.317.4
05/16/20127.327.467.177.34
05/17/20127.47.427.227.39
05/18/20127.278.097.277.98
05/21/20127.97.967.647.94
05/22/20127.998.257.838.05
05/23/20127.9187.67.68
05/24/20127.687.87.557.78
05/25/20127.787.857.537.59
05/28/20127.647.877.67.82
05/29/20127.917.927.677.77
05/30/20127.647.817.597.7
05/31/20127.77.737.257.25
06/01/20127.287.47.057.11
06/04/20127.047.287.027.15
06/05/20127.117.317.117.26
06/06/20127.397.577.37.44
06/07/20127.57.57.37.35
06/08/20127.247.357.137.3
06/11/20127.457.677.157.17
06/12/20127.117.2177.07
06/13/20127.067.136.756.81
06/14/20126.786.866.686.82
06/15/20126.887.16.87.02
06/18/20127.137.146.76.7
06/19/20126.747.016.726.85
06/20/20126.847.176.827.12
06/21/20127.087.236.937
06/22/20126.897.36.887.15
06/25/20127.187.226.956.98
06/26/20126.917.026.716.73
06/27/20127.37.36.636.84
06/28/20126.826.986.76.98
06/29/20127.197.377.077.33
07/02/20127.397.457.217.31
07/03/20127.437.457.237.33
07/04/20126.736.966.686.92
07/05/20126.96.996.756.83
07/06/20126.766.836.356.36
07/09/20126.356.466.246.34
07/10/20126.296.466.226.29
07/11/20126.296.436.296.39
07/12/20126.426.426.086.1
07/13/20126.136.326.16.23
07/16/20126.256.446.216.31
07/17/20126.36.536.36.43
07/18/20126.516.856.496.79
07/19/20126.86.996.756.85
07/20/20126.816.936.416.5
07/23/20126.46.796.136.65
07/24/20126.767.126.756.95
07/25/20126.977.186.977.1
07/26/20127.077.377.077.29
07/27/20127.297.446.927.44
07/30/20127.457.487.157.32
07/31/20127.37.437.137.21
08/01/20127.217.397.187.24
08/02/20127.167.226.796.86
08/03/20126.857.086.817.05
08/06/20127.087.377.057.27
08/07/20127.37.397.247.27
08/08/20127.267.387.217.36
08/09/20127.397.447.127.32
08/10/20127.317.597.237.52
08/13/20127.537.577.417.45
08/14/20127.567.567.367.43
08/15/20127.427.467.427.46
08/16/20127.4687.447.93
08/17/20128.098.2888.22
08/20/20128.298.478.158.25
08/21/20128.258.428.068.07
08/22/20128.068.077.727.84
08/23/20127.917.917.717.8
08/24/20127.777.847.667.7
08/27/20127.777.97.777.85
08/28/20127.987.767.82
08/29/20127.857.917.667.71
08/30/20127.677.757.557.62
08/31/20127.597.677.577.62
09/03/20127.637.727.597.65
09/04/20127.727.747.577.67
09/05/20127.677.757.67.72
09/06/20127.97.977.667.97
09/07/20128.038.077.887.97
09/10/20127.998.057.787.81
09/11/20127.778.067.748.01
09/12/20128.068.288.018.17
09/13/20128.148.28.028.13
09/14/20128.38.348.158.15
09/17/20128.158.217.97.99
09/18/20127.998.057.917.93
09/19/20127.948.077.948.04
09/20/20128.058.157.968
09/21/201288.057.937.99
09/24/20128.088.17.958.02
09/25/20128.048.047.968.01
09/26/2012887.67.6
09/27/20127.77.787.637.75
09/28/20127.877.887.457.54
10/01/20127.697.777.567.74
10/02/20127.667.787.637.7
10/03/20127.637.87.517.65
10/04/20127.677.757.537.64
10/05/20127.77.767.657.68
10/08/20127.777.797.727.75
10/09/20127.747.827.717.8
10/10/20127.767.887.767.8
10/11/20127.787.847.757.8
10/12/20127.768.057.747.96
10/15/20128.168.167.97.97
10/16/201288.3888.28
10/17/20128.388.868.358.7
10/18/20128.88.888.638.88
10/19/20128.828.868.688.69
10/22/20128.5898.558.71
10/23/20128.688.888.588.63
10/24/20128.649.098.648.8
10/25/20128.848.988.648.72
10/26/20128.658.98.618.75
10/29/20128.718.88.678.79
10/30/20128.838.968.818.9
10/31/20128.858.898.758.8
11/01/20128.878.948.778.87
11/02/20128.868.918.758.85
11/05/20128.88.838.758.76
11/06/20128.798.98.768.8
11/07/20128.868.918.658.72
11/08/20128.768.778.548.58
11/09/20128.568.728.418.65
11/12/20128.618.798.578.58
11/13/20128.718.738.598.59
11/14/20128.78.78.68.65
11/15/20128.578.758.578.7
11/16/20128.729.058.78.99
11/19/20129.019.368.999.28
11/20/20129.39.49.139.26
11/21/20129.289.39.239.27
11/22/20129.299.328.798.99
11/23/20128.949.078.888.88
11/26/20129.039.148.698.72
11/27/20128.89.018.89.01
11/28/20128.959.078.859.05
11/29/20129.089.29.059.2
11/30/20129.249.259.019.01
12/03/20129.089.088.978.99
12/04/20129.049.449.049.34
12/05/20129.369.479.139.4
12/06/20129.419.449.229.29
12/07/20129.279.4699.13
12/10/20129.019.18.869
12/11/20129.039.048.959
12/12/20128.929.188.919.14
12/13/20129.259.459.149.41
12/14/20129.399.489.269.33
12/17/20129.369.489.299.4
12/18/20129.459.99.49.8
12/19/20129.8410.039.8410
12/20/20129.9510.189.8110.09
12/21/201210.0510.649.9210.4
12/24/201210.3310.7410.2510.74
12/27/201210.4610.6610.3910.48
12/28/201210.510.5810.0910.25
12/31/20129.9610.329.9610.02