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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.9738
CLOSE 8.9718

Low

LOW 6.62

High

HIGH 10.57
DATEOPENHIGHLOWCLOSE
01/02/20198.158.2188.13
01/03/20198.18.147.928
01/04/20198.058.248.048.21
01/07/20198.238.237.898.05
01/08/20198.18.278.068.19
01/09/20198.258.78.258.58
01/10/20198.548.598.488.54
01/11/20198.578.598.438.48
01/14/20198.458.58.248.3
01/15/20198.358.428.258.31
01/16/20198.378.578.368.5
01/17/20198.58.688.428.57
01/18/20198.628.798.628.78
01/21/20198.798.818.728.81
01/22/20198.818.848.728.77
01/23/20198.79.018.688.89
01/24/20198.869.068.869
01/25/20199.069.179.029.12
01/28/20199.139.2599.06
01/29/20199.189.218.969.03
01/30/20199.019.068.888.98
01/31/20199.069.068.98.98
02/01/20198.979.068.98.9
02/04/20198.99.048.99.04
02/05/20199.059.239.039.23
02/06/20199.219.299.189.18
02/07/20199.179.219.029.13
02/08/20199.049.198.979.03
02/11/20199.129.219.19.14
02/12/20199.29.249.159.16
02/13/20199.169.339.169.31
02/14/20199.359.549.349.49
02/15/20199.59.619.369.54
02/18/20199.589.629.479.55
02/19/20199.559.69.459.56
02/20/20199.579.79.569.64
02/21/20199.649.649.439.5
02/22/20199.459.889.459.8
02/25/20199.859.899.619.65
02/26/20199.619.679.499.57
02/27/20199.69.629.499.53
02/28/20199.479.559.459.52
03/01/20199.699.969.639.87
03/04/20199.9110.159.910.04
03/05/201910.0410.049.849.85
03/06/20199.859.99.799.81
03/07/20199.819.829.639.63
03/08/20199.589.759.479.7
03/11/20199.729.769.619.72
03/12/20199.759.989.759.78
03/13/20199.799.939.759.93
03/14/20199.939.979.749.76
03/15/20199.79.899.679.89
03/18/20199.99.959.829.88
03/19/20199.8810.029.869.92
03/20/20199.929.989.859.87
03/21/20199.899.939.829.86
03/22/20199.99.99.579.58
03/25/20199.59.669.429.6
03/26/20199.619.699.589.68
03/27/20199.699.829.599.62
03/28/20199.629.79.569.67
03/29/20199.719.99.69.9
04/01/20199.910.079.849.93
04/02/20199.9510.029.879.97
04/03/201910.0810.1910.0610.12
04/04/201910.1310.169.989.98
04/05/20199.9810.169.9810.12
04/08/201910.110.1310.0210.02
04/09/201910.0310.049.939.95
04/10/20199.9210.129.9210.03
04/11/201910.0510.2310.0510.23
04/12/201910.2410.410.1610.4
04/15/201910.4110.4510.3310.37
04/16/201910.3710.4410.3110.34
04/17/201910.3510.410.310.3
04/18/201910.2710.3910.2410.37
04/23/201910.3710.4210.3210.33
04/24/201910.3510.510.3510.41
04/25/201910.3910.4610.3210.44
04/26/201910.4910.5310.4310.45
04/29/201910.4110.5110.3310.49
04/30/201910.5410.5710.3810.5
05/02/201910.5210.5210.1210.35
05/03/201910.3810.4210.1910.31
05/06/201910.1910.1910.0410.17
05/07/201910.1710.189.949.99
05/08/20199.910.099.8510.05
05/09/20199.9510.029.910.02
05/10/201910.2510.289.9910
05/13/20199.959.999.439.43
05/14/20199.499.619.439.61
05/15/20199.639.659.469.58
05/16/20199.519.699.59.65
05/17/20199.699.889.619.82
05/20/20199.819.869.319.31
05/21/20199.49.549.319.46
05/22/20199.579.769.549.74
05/23/20199.659.749.599.6
05/24/20199.549.699.549.56
05/27/20199.579.659.489.48
05/28/20199.569.579.49.56
05/29/20199.499.539.379.5
05/30/20199.489.699.489.67
05/31/20199.649.649.329.43
06/03/20199.319.369.239.3
06/04/20199.199.439.149.36
06/05/20199.329.529.329.51
06/06/20199.499.629.429.49
06/07/20199.499.89.489.74
06/10/20199.89.849.749.8
06/11/20199.8310.199.8310.1
06/12/20199.9910.079.879.89
06/13/20199.8810.049.8610.01
06/14/20199.959.999.639.64
06/17/20199.679.678.728.96
06/18/20198.968.968.628.88
06/19/20198.969.028.858.87
06/20/20198.978.988.818.84
06/21/20198.828.898.718.79
06/24/20198.758.868.648.68
06/25/20198.698.978.638.9
06/26/20198.98.928.778.78
06/27/20198.848.848.748.78
06/28/20198.778.98.758.89
07/01/20198.989.018.818.96
07/02/20198.979.088.948.97
07/03/20198.969.118.929.07
07/04/20199.19.149.059.07
07/05/20199.059.098.888.93
07/08/20198.958.998.848.84
07/09/20198.758.848.628.7
07/10/20198.698.878.688.78
07/11/20198.88.828.758.8
07/12/20198.88.868.78.74
07/15/20198.768.848.668.69
07/16/20198.688.778.668.72
07/17/20198.78.788.468.5
07/18/20198.498.498.148.16
07/19/20198.248.248.078.18
07/22/20198.28.218.118.13
07/23/20198.198.28.088.09
07/24/20198.158.218.068.11
07/25/20198.758.918.68.6
07/26/20198.748.748.168.2
07/29/20198.268.267.958
07/30/20198.078.077.867.95
07/31/20197.9787.777.77
08/01/20197.677.797.617.79
08/02/20197.667.797.567.76
08/05/20197.677.677.487.62
08/06/20197.67.667.497.51
08/07/20197.487.547.357.47
08/08/20197.477.627.477.56
08/09/20197.557.67.347.38
08/12/20197.397.447.187.2
08/13/20197.147.287.057.21
08/14/20197.217.226.936.96
08/15/201977.016.786.82
08/16/20196.816.936.796.89
08/19/20196.937.036.886.92
08/20/20196.876.996.746.8
08/21/20196.826.926.826.91
08/22/20196.926.946.866.87
08/23/20196.836.926.736.77
08/26/20196.736.876.636.85
08/27/20196.836.886.756.8
08/28/20196.776.816.626.67
08/29/20196.676.946.676.94
08/30/20196.977.186.927.16
09/02/20197.227.237.077.19
09/03/20197.117.427.117.42
09/04/20197.457.537.337.45
09/05/20197.527.797.437.78
09/06/20197.958.187.938.15
09/09/20198.158.238.078.15
09/10/20198.228.317.968.08
09/11/20198.138.438.18.32
09/12/20198.428.488.118.15
09/13/20198.158.228.018.19
09/16/20198.18.288.07
09/17/20198.048.087.877.88
09/18/20197.98.047.838.01
09/19/20198.028.497.998.32
09/20/20198.38.378.238.34
09/23/20198.278.38.048.08
09/24/20198.198.228.028.02
09/25/20197.9887.757.85
09/26/20197.8787.777.79
09/27/20197.818.047.88.02
09/30/20197.978.057.97.94
10/01/201988.127.857.91
10/02/20197.917.917.77.72
10/03/20197.657.727.457.53
10/04/20197.577.77.557.61
10/07/20197.717.717.527.64
10/08/20197.77.77.357.37
10/09/20197.367.397.257.31
10/10/20197.378.137.358.01
10/11/20198.138.638.18.57
10/14/20198.68.68.268.47
10/15/20198.488.528.288.36
10/16/20198.358.438.278.38
10/17/20198.388.558.298.49
10/18/20198.518.678.458.55
10/21/20198.598.788.488.69
10/22/20198.648.758.388.41
10/23/20198.48.468.228.3
10/24/20198.288.448.258.39
10/25/20198.438.448.348.44
10/28/20198.48.568.48.51
10/29/20198.618.628.478.54
10/30/20198.58.68.438.6
10/31/20198.588.718.528.66
11/01/20198.668.828.578.82
11/04/20198.829.188.828.84
11/05/20198.828.948.748.88
11/06/20199.059.329.019.2
11/07/20199.289.469.29.43
11/08/20199.379.549.359.52
11/11/20199.59.699.469.69
11/12/20199.679.799.649.67
11/13/20199.649.649.39.47
11/14/20199.459.599.399.45
11/15/20199.499.639.369.53
11/18/20199.569.629.359.45
11/19/20199.539.79.389.41
11/20/20199.449.469.239.44
11/21/20199.359.469.279.3
11/22/20199.269.489.269.35
11/25/20199.419.549.359.47
11/26/20199.459.559.349.52
11/27/20199.559.799.519.76
11/28/20199.759.89.629.75
11/29/20199.749.89.649.74
12/02/20199.759.859.359.35
12/03/20199.399.459.099.21
12/04/20199.249.429.249.32
12/05/20199.319.369.159.19
12/06/20199.249.519.249.4
12/09/20199.49.439.319.31
12/10/20199.39.329.139.26
12/11/20199.229.379.29.23
12/12/20199.279.519.189.48
12/13/20199.69.769.559.59
12/16/20199.6510.089.649.98
12/17/20199.9310.069.879.92
12/18/20199.99.929.749.78
12/19/20199.759.959.79.93
12/20/20199.9610.089.9310.08
12/23/201910.0810.1610.0510.11
12/24/201910.1210.1510.0610.12
12/25/201910.1210.1210.1210.12
12/27/201910.1710.410.1310.3
12/30/201910.3310.3310.1410.19
12/31/201910.110.2510.0810.18