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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.4423
CLOSE 8.4416

Low

LOW 6.79

High

HIGH 11.1
DATEOPENHIGHLOWCLOSE
01/04/20217.127.126.816.85
01/05/20216.86.976.796.97
01/06/20217.037.16.927.07
01/07/20217.097.096.846.94
01/08/20216.987.086.977.06
01/11/20217.127.247.047.1
01/12/20217.157.27.097.19
01/13/20217.197.437.147.43
01/14/20217.527.557.47.48
01/15/20217.467.477.047.2
01/18/20217.27.397.167.38
01/19/20217.487.487.287.32
01/20/20217.387.387.227.26
01/21/20217.277.447.257.35
01/22/20217.317.317.27.3
01/25/20217.337.336.946.99
01/26/20216.997.146.867.12
01/27/20217.137.417.087.2
01/28/20217.17.267.17.26
01/29/20217.157.337.137.27
02/01/20217.337.47.247.4
02/02/20217.457.557.417.43
02/03/20217.557.637.457.45
02/04/20217.57.527.397.46
02/05/20217.527.597.447.44
02/08/20217.497.577.467.52
02/09/20217.537.547.377.38
02/10/20217.437.437.327.39
02/11/20217.397.57.277.29
02/12/20217.37.357.167.28
02/15/20217.397.667.347.61
02/16/20217.657.757.597.67
02/17/20217.717.717.457.48
02/18/20217.437.557.317.32
02/19/20217.357.557.327.51
02/22/20217.467.527.377.49
02/23/20217.557.657.467.54
02/24/20217.627.727.587.66
02/25/20217.757.977.497.58
02/26/20217.57.597.257.28
03/01/20217.487.597.327.59
03/02/20217.597.687.447.44
03/03/20217.477.657.447.54
03/04/20217.477.657.467.56
03/05/20217.557.567.397.47
03/08/20217.547.657.477.6
03/09/20217.577.797.577.72
03/10/20217.757.97.637.69
03/11/20217.717.787.567.59
03/12/20217.597.647.517.64
03/15/20217.727.87.77.75
03/16/20217.777.977.777.95
03/17/20217.988.17.827.94
03/18/202188.027.887.94
03/19/20217.897.977.737.73
03/22/20217.727.737.567.69
03/23/20217.697.697.57.53
03/24/20217.57.77.417.7
03/25/20217.77.717.437.53
03/26/20217.647.647.537.55
03/29/20217.557.677.557.61
03/30/20217.667.77.537.55
03/31/20217.567.647.57.5
04/01/20217.517.557.427.5
04/06/20217.67.787.587.69
04/07/20217.727.767.597.59
04/08/20217.547.67.417.45
04/09/20217.477.517.47.44
04/12/20217.467.477.337.39
04/13/20217.47.47.257.33
04/14/20217.367.537.37.51
04/15/20217.557.557.467.49
04/16/20217.487.577.417.41
04/19/20217.447.697.447.67
04/20/20217.697.737.487.5
04/21/20217.517.667.517.65
04/22/20217.697.727.577.62
04/23/20217.67.637.557.62
04/26/20217.677.87.597.8
04/27/20217.87.887.697.85
04/28/202188.5188.39
04/29/20218.48.728.388.68
04/30/20218.658.728.488.66
05/03/20218.658.848.598.77
05/04/20218.748.758.498.49
05/05/20218.618.638.488.55
05/06/20218.558.568.218.26
05/07/20218.338.418.318.36
05/10/20218.48.418.328.39
05/11/20218.358.358.058.13
05/12/20218.158.158.058.06
05/13/20217.978.087.878.03
05/14/20218.148.28.078.2
05/17/20218.258.38.138.19
05/18/20218.38.38.128.19
05/19/20218.178.177.978.08
05/20/20218.18.178.028.17
05/21/20218.188.197.417.52
05/24/20217.537.587.117.17
05/25/20217.217.237.057.09
05/26/20217.137.187.017.04
05/27/20217.087.277.067.15
05/28/20217.227.287.147.15
05/31/20217.157.2177.01
06/01/20217.037.267.017.21
06/02/20217.247.267.167.23
06/03/20217.217.237.137.16
06/04/20217.177.27.087.15
06/07/20217.147.27.17.16
06/08/20217.187.227.127.12
06/09/20217.127.487.127.45
06/10/20217.467.637.427.57
06/11/20217.537.717.497.66
06/14/20217.717.827.77.81
06/15/20217.817.857.777.81
06/16/20217.847.847.67.74
06/17/20217.727.827.727.81
06/18/20217.817.827.587.65
06/21/20217.587.597.377.55
06/22/20217.557.67.497.6
06/23/20217.67.657.517.56
06/24/20217.537.667.527.66
06/25/20217.77.817.647.74
06/28/20217.757.757.627.63
06/29/20217.657.747.577.7
06/30/20217.677.777.567.7
07/01/20217.767.847.687.81
07/02/20217.87.977.797.91
07/05/20217.927.987.97.96
07/06/20217.988.037.817.85
07/07/20217.97.97.757.83
07/08/20217.87.87.517.56
07/09/20217.627.697.517.69
07/12/20217.77.77.597.68
07/13/20217.717.717.517.54
07/14/20217.457.617.367.58
07/15/20217.537.567.397.45
07/16/20217.57.587.47.46
07/19/20217.397.477.197.26
07/20/20217.277.397.257.38
07/21/20217.557.897.497.76
07/22/20217.857.957.797.95
07/23/20217.958.277.957.99
07/26/20217.968.237.888.16
07/27/20217.968.047.777.98
07/28/20218.39.098.279.01
07/29/20218.958.968.658.8
07/30/20218.668.928.558.82
08/02/20218.878.968.748.91
08/03/20218.928.958.648.65
08/04/20218.748.818.648.67
08/05/20218.658.798.598.79
08/06/20218.98.978.768.84
08/09/20218.898.978.798.95
08/10/20218.959.038.898.93
08/11/20218.918.958.88.87
08/12/20218.99.078.869.02
08/13/20218.999.028.858.87
08/16/20218.98.988.88.83
08/17/20218.858.868.718.82
08/18/20218.858.898.768.81
08/19/20218.678.828.658.8
08/20/20218.678.768.658.74
08/23/20218.798.848.748.79
08/24/20218.828.858.78.8
08/25/20218.878.918.788.82
08/26/20218.758.828.728.79
08/27/20218.88.828.698.82
08/30/20218.858.898.758.87
08/31/20218.959.278.919.14
09/01/20219.29.359.189.35
09/02/20219.339.379.269.36
09/03/20219.349.369.159.19
09/06/20219.29.229.039.05
09/07/20219.119.128.989.07
09/08/20219.039.038.828.93
09/09/20218.858.948.768.93
09/10/2021998.838.85
09/13/20218.959.058.868.99
09/14/20218.929.148.919.04
09/15/20219.029.068.878.91
09/16/20218.919.078.99.05
09/17/20219.019.449.019.32
09/20/20219.149.248.989.2
09/21/20219.269.389.189.23
09/22/20219.349.399.279.32
09/23/20219.219.59.219.48
09/24/20219.59.59.339.45
09/27/20219.59.579.459.52
09/28/20219.479.539.159.15
09/29/20219.29.249.039.15
09/30/20219.229.459.229.28
10/01/20219.159.229.029.19
10/04/20219.199.248.979.02
10/05/20219.029.219.019.21
10/06/20219.19.198.898.9
10/07/20219.079.078.798.91
10/08/20218.929.178.919.08
10/11/20219.029.048.858.93
10/12/20218.859.018.798.97
10/13/20218.779.288.779.23
10/14/20219.39.479.289.42
10/15/20219.439.529.419.47
10/18/20219.59.59.389.41
10/19/20219.449.579.449.53
10/20/20219.459.659.439.49
10/21/20219.539.69.469.49
10/22/20219.59.569.419.52
10/25/20219.579.719.519.6
10/26/20219.599.679.529.57
10/27/20219.519.569.469.56
10/28/20219.7510.449.6510.38
10/29/202110.3410.4510.1710.45
11/01/202110.4410.5810.3410.41
11/02/202110.3710.4510.2910.32
11/03/202110.3410.4810.2910.48
11/04/202110.510.710.4810.69
11/05/202110.6710.910.6410.78
11/08/202110.7210.8510.6910.78
11/09/202110.7210.9510.7210.92
11/10/202110.8611.0410.8610.99
11/11/202110.9511.0910.9411.09
11/12/202111.111.110.9310.95
11/15/202110.9710.9710.6810.91
11/16/202110.8511.0510.8511.02
11/17/202110.9911.0810.7210.72
11/18/202110.610.8510.4210.64
11/19/202110.7410.7410.4810.51
11/22/202110.5210.5410.310.35
11/23/202110.2510.3710.2210.3
11/24/202110.2810.3410.1410.33
11/25/202110.3510.5110.3210.45
11/26/202110.1310.3310.0910.16
11/29/202110.2110.410.1810.27
11/30/202110.210.3810.1110.28
12/01/202110.3110.3210.1510.2
12/02/202110.110.199.9710.06
12/03/202110.0910.239.9710.04
12/06/202110.1910.3310.0810.23
12/07/202110.3310.4910.310.47
12/08/202110.510.5510.410.45
12/09/202110.5610.5610.4510.48
12/10/202110.4410.5110.3810.43
12/13/202110.5510.610.4610.49
12/14/202110.5310.6910.4810.56
12/15/202110.410.49.299.35
12/16/20219.589.599.159.2
12/17/20219.159.289.039.07
12/20/20218.929.088.869.02
12/21/20219.19.2199.17
12/22/20219.249.469.229.45
12/23/20219.499.519.289.3
12/27/20219.229.59.169.45
12/28/20219.459.69.459.49
12/29/20219.569.589.459.53
12/30/20219.499.529.419.52