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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.5735
CLOSE 7.5417

Low

LOW 5.03

High

HIGH 11.38
DATEOPENHIGHLOWCLOSE
01/02/202010.2810.3110.0610.22
01/03/202010.1710.179.9610.07
01/06/20201010.149.9610.11
01/07/202010.1510.2710.0910.13
01/08/202010.0310.359.9210.35
01/09/202010.4510.7210.310.3
01/10/202010.3510.4210.210.38
01/13/202010.410.6110.3910.6
01/14/202010.710.8710.610.82
01/15/202010.8410.9310.7510.83
01/16/202010.8410.9210.7310.88
01/17/202010.9511.3510.9111.28
01/20/202011.311.3811.0611.16
01/21/202011.0811.2610.9611.24
01/22/202011.2211.2211.0211.04
01/23/20201111.0510.8310.88
01/24/202010.9411.1810.9411.07
01/27/202010.9210.9410.7510.9
01/28/202010.9310.9410.710.88
01/29/202010.8410.9910.7810.86
01/30/202010.7510.7610.3510.44
01/31/202010.4610.6210.3210.36
02/03/202010.410.4510.2810.44
02/04/202010.5710.7910.5210.72
02/05/202010.7511.1110.7310.93
02/06/202010.9911.1310.9411.09
02/07/202011.0611.0610.8411.02
02/10/202010.9611.0710.8810.97
02/11/202011.0311.2610.9511.26
02/12/202011.2811.3511.1611.35
02/13/202011.2611.2610.8810.93
02/14/202010.9511.0210.8810.9
02/17/202010.9911.0110.8610.96
02/18/202010.8610.8610.7310.74
02/19/202010.8410.8410.6810.76
02/20/202010.7710.8710.6810.69
02/21/202010.6510.6710.3810.43
02/24/202010.1510.169.9610.07
02/25/202010.1210.169.619.61
02/26/20209.589.769.369.69
02/27/20209.659.659.179.4
02/28/20209.19.889.069.87
03/02/20209.9610.119.49.82
03/03/20209.9810.489.9510.18
03/04/202010.2210.39.9610.07
03/05/202010.1410.39.9610.26
03/06/202010.0810.089.59.66
03/09/20209.189.58.969.32
03/10/20209.399.729.159.19
03/11/20209.249.388.38.34
03/12/20208.038.247.267.29
03/13/20207.548.547.457.83
03/16/20207.47.546.827.42
03/17/20207.958.077.087.46
03/18/20207.117.566.957.08
03/19/20207.428.157.128.15
03/20/20208.638.697.457.62
03/23/20207.427.457.017.06
03/24/20207.417.437.157.35
03/25/20207.687.877.277.87
03/26/20207.788.217.668.21
03/27/20208.028.357.767.95
03/30/20207.957.957.337.45
03/31/20207.567.797.437.5
04/01/20207.267.477.177.26
04/02/20207.37.397.127.13
04/03/20207.287.286.866.86
04/06/20207.27.26.947
04/07/20207.287.077.86
04/08/202088.27.858.13
04/09/20208.288.468.128.3
04/14/20208.68.68.158.15
04/15/20208.138.167.77.72
04/16/20207.917.927.597.66
04/17/20207.938.077.887.93
04/20/2020887.777.79
04/21/20207.827.827.367.53
04/22/20207.57.537.267.46
04/23/20207.437.637.357.58
04/24/20207.547.587.397.4
04/27/20207.557.587.477.57
04/28/20207.627.667.537.58
04/29/20207.788.127.658.12
04/30/20208.128.247.857.87
05/04/20207.767.877.597.7
05/05/20207.737.877.617.69
05/06/20207.737.757.547.59
05/07/20207.537.77.447.62
05/08/20207.697.917.617.72
05/11/20207.757.937.557.58
05/12/20207.587.586.927.25
05/13/20207.37.37.027.02
05/14/20207.037.076.866.95
05/15/20207.067.146.866.88
05/18/202077.196.957.12
05/19/20207.27.276.876.94
05/20/20206.956.956.566.86
05/21/20206.867.046.746.8
05/22/20206.876.966.746.85
05/25/20206.977.186.957.03
05/26/20207.157.457.077.22
05/27/20207.287.367.097.24
05/28/20207.277.387.067.19
05/29/20207.117.146.956.95
06/01/20207.087.187.017.12
06/02/20207.197.567.187.54
06/03/20207.68.017.68.01
06/04/202088.097.777.86
06/05/20207.988.197.928.15
06/08/20208.238.358.068.2
06/09/20208.28.317.888.03
06/10/20207.948.167.767.82
06/11/20207.657.657.447.45
06/12/20207.417.597.37.3
06/15/20207.27.347.057.28
06/16/20207.47.77.377.43
06/17/20207.467.517.367.43
06/18/20207.397.47.227.22
06/19/20207.297.297.177.17
06/22/20207.157.186.987.01
06/23/20207.157.196.926.99
06/24/20207.027.166.936.94
06/25/20206.926.976.746.94
06/26/20207.087.196.997.05
06/29/20207.057.156.926.97
06/30/20206.987.046.887
07/01/20207.077.126.917
07/02/20207.097.137.057.13
07/03/20207.147.166.997.05
07/06/20207.187.357.117.27
07/07/20207.247.257.097.2
07/08/20207.17.187.067.07
07/09/20207.147.186.916.92
07/10/20206.96.926.756.88
07/13/20206.977.16.957.02
07/14/20206.936.986.776.88
07/15/20206.967.246.937.19
07/16/20207.087.186.976.97
07/17/20206.956.966.866.89
07/20/20206.866.946.786.91
07/21/20206.997.246.966.99
07/22/202077.036.596.75
07/23/20206.796.816.476.67
07/24/20206.566.86.516.76
07/27/20206.746.746.556.68
07/28/20206.786.786.566.61
07/29/20206.616.656.476.54
07/30/20206.536.546.026.34
07/31/20206.356.576.356.37
08/03/20206.376.586.166.54
08/04/20206.66.646.46.51
08/05/20206.566.676.466.47
08/06/20206.436.516.356.41
08/07/20206.46.416.256.33
08/10/20206.336.426.186.18
08/11/20206.236.536.236.51
08/12/20206.516.696.516.53
08/13/20206.536.626.426.5
08/14/20206.556.556.286.38
08/17/20206.376.416.276.36
08/18/20206.296.446.276.34
08/19/20206.386.386.296.35
08/20/20206.256.346.216.29
08/21/20206.336.336.176.25
08/24/20206.346.376.276.35
08/25/20206.46.446.266.29
08/26/20206.296.316.26.29
08/27/20206.36.36.166.2
08/28/20206.26.216.16.19
08/31/20206.256.286.056.09
09/01/20206.116.126.016.1
09/02/20206.096.145.996.05
09/03/20206.156.356.096.11
09/04/20206.116.286.076.24
09/07/20206.336.396.276.35
09/08/20206.376.376.236.31
09/09/20206.336.66.266.6
09/10/20206.666.666.526.59
09/11/20206.596.736.526.66
09/14/20206.76.866.656.81
09/15/20206.766.926.766.9
09/16/20206.96.946.816.83
09/17/20206.756.86.596.71
09/18/20206.756.756.656.66
09/21/20206.66.636.256.33
09/22/20206.46.416.146.14
09/23/20206.256.296.046.06
09/24/20205.976.045.895.99
09/25/202066.045.816
09/28/20206.156.356.16.31
09/29/20206.316.316.16.1
09/30/20206.046.135.996.08
10/01/20206.126.135.996.01
10/02/20205.955.955.845.89
10/05/20205.966.015.95.95
10/06/20205.956.145.956.08
10/07/20206.086.125.996
10/08/20206.086.166.046.13
10/09/20206.146.336.146.25
10/12/20206.36.326.176.18
10/13/20206.196.196.066.07
10/14/20206.076.216.056.13
10/15/20206.026.065.966.05
10/16/20206.076.15.915.93
10/19/202066.1266.06
10/20/202066.185.996.13
10/21/20206.156.26.16.14
10/22/20206.116.166.046.09
10/23/20206.056.166.036.1
10/26/20206.026.035.915.92
10/27/20205.935.935.675.67
10/28/20205.615.745.365.37
10/29/20205.385.465.135.13
10/30/20205.055.35.035.15
11/02/20205.175.225.065.15
11/03/20205.175.285.175.26
11/04/20205.155.55.155.41
11/05/20205.55.565.455.5
11/06/20205.495.65.485.56
11/09/20205.736.075.696.05
11/10/20206.016.4566.41
11/11/20206.446.646.366.6
11/12/20206.596.686.516.64
11/13/20206.66.786.566.7
11/16/20206.86.896.696.77
11/17/20206.826.856.656.77
11/18/20206.776.956.716.95
11/19/20206.976.996.766.81
11/20/20206.86.876.736.78
11/23/20206.846.886.676.69
11/24/20206.86.916.756.91
11/25/20206.956.966.736.9
11/26/20206.946.946.796.87
11/27/20206.876.876.776.85
11/30/20206.856.896.76.7
12/01/20206.756.836.736.8
12/02/20206.866.886.796.84
12/03/20206.856.896.86.86
12/04/20206.897.196.877.16
12/07/20207.27.277.097.27
12/08/20207.257.257.087.09
12/09/20207.117.277.087.1
12/10/20207.117.116.916.98
12/11/20206.936.966.786.79
12/14/20206.936.936.756.75
12/15/20206.736.756.66.7
12/16/20206.756.756.646.69
12/17/20206.756.996.736.97
12/18/20206.937.046.886.93
12/21/20206.776.796.556.67
12/22/20206.76.886.686.88
12/23/20206.8876.866.99
12/24/20206.926.956.866.87
12/28/20206.997.096.967.02
12/29/20207.077.1377.01
12/30/20207.017.1277.05
12/31/20207.047.056.986.98