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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.252
CLOSE 9.254

Low

LOW 7.52

High

HIGH 11.03
DATEOPENHIGHLOWCLOSE
01/03/20229.59.79.59.65
01/04/20229.639.769.529.54
01/05/20229.529.659.469.62
01/06/20229.59.559.439.53
01/07/20229.579.579.399.45
01/10/20229.499.519.219.23
01/11/20229.249.429.249.26
01/12/20229.349.539.299.46
01/13/20229.459.619.399.51
01/14/20229.429.439.299.39
01/17/20229.59.649.399.57
01/18/20229.499.559.449.45
01/19/20229.359.559.299.46
01/20/20229.499.659.399.65
01/21/20229.559.719.299.41
01/24/20229.39.328.788.82
01/25/20228.858.898.598.7
01/26/20228.79.048.78.95
01/27/20228.799.018.778.89
01/28/20228.898.928.688.85
01/31/20228.868.998.758.99
02/01/20229.079.168.999.16
02/02/20229.29.329.179.22
02/03/20229.259.269.049.04
02/04/20229.139.138.969.04
02/07/20229.19.18.918.94
02/08/20228.928.938.78.81
02/09/20228.859.218.859.16
02/10/20229.219.299.129.2
02/11/20229.119.299.069.21
02/14/20228.958.968.668.84
02/15/20228.869.118.89.07
02/16/20229.179.249.069.19
02/17/20229.169.329.039.05
02/18/20229.019.158.99.07
02/21/20229.149.389.119.28
02/22/20228.949.48.899.25
02/23/20229.49.48.328.38
02/24/20228.399.398.159.39
02/25/20229.479.739.359.71
02/28/20229.7110.899.6310.28
03/01/202210.4510.461010.08
03/02/202210.0810.179.829.9
03/03/20229.910.099.469.51
03/04/20229.389.458.828.82
03/07/20228.578.718.398.4
03/08/20228.278.658.198.21
03/09/20228.528.878.388.86
03/10/20228.959.218.768.82
03/11/20228.999.288.869.04
03/14/20229.069.639.069.57
03/15/20229.479.89.459.63
03/16/20229.89.989.749.98
03/17/20221010.119.749.93
03/18/20221010.179.810.17
03/21/202210.1610.21010.05
03/22/202210.0710.2610.0110.24
03/23/202210.3510.359.869.99
03/24/20229.8210.039.89.99
03/25/202210.2610.4610.1110.28
03/28/202210.210.219.639.98
03/29/202210.0110.3310.0110.23
03/30/202210.0910.3310.0910.26
03/31/202210.3210.4110.110.1
04/01/202210.1810.189.489.5
04/04/20229.69.739.459.64
04/05/20229.629.679.449.51
04/06/20229.589.639.239.24
04/07/20229.349.389.229.24
04/08/20229.39.359.159.28
04/11/20229.249.39.119.11
04/12/20229.069.218.999.07
04/13/20229.079.18.919.06
04/14/20229.149.299.099.19
04/15/20229.149.2859.099.19
04/19/20229.199.249.099.15
04/20/20229.19.439.19.42
04/21/20229.459.619.429.42
04/22/20229.119.329.099.25
04/25/20229.119.459.19.2
04/26/20229.39.379.149.16
04/27/20229.269.269.059.19
04/28/20229.339.339.079.21
04/29/20229.499.969.459.77
05/02/20229.89.819.399.65
05/03/20229.89.939.729.85
05/04/20229.99.99.729.73
05/05/20229.9510.069.559.62
05/06/20229.469.669.449.5
05/09/20229.459.629.39.33
05/10/20229.429.479.39.35
05/11/20229.49.439.239.4
05/12/20229.259.469.189.4
05/13/20229.49.69.49.49
05/16/20229.59.69.389.52
05/17/20229.389.749.389.65
05/18/20229.569.639.399.41
05/19/20229.39.539.289.51
05/20/20229.579.779.499.62
05/23/20229.749.899.739.87
05/24/20229.869.949.79.72
05/25/20229.769.989.739.97
05/26/20229.9910.089.9210.08
05/27/202210.0710.2810.0610.22
05/30/202210.310.4110.1410.25
05/31/202210.210.2310.1210.14
06/01/202210.210.4910.1710.41
06/02/202210.3810.5510.3410.55
06/03/202210.5710.6910.5510.65
06/06/202210.6510.7510.5810.72
06/07/202210.610.8210.610.8
06/08/202210.710.9510.710.88
06/09/202210.8311.0310.8210.85
06/10/202210.7410.8510.6710.73
06/13/202210.5110.5910.2210.43
06/14/202210.3510.510.3310.4
06/15/202210.510.589.9910.27
06/16/202210.3210.3910.0910.3
06/17/202210.2510.4910.2510.42
06/20/202210.410.5310.410.5
06/21/202210.5610.7910.4710.57
06/22/202210.5210.6210.3910.52
06/23/202210.5810.6210.1110.13
06/24/20229.579.577.958.64
06/27/20228.859.038.658.86
06/28/20228.949.118.749.08
06/29/20229.079.088.768.93
06/30/20228.959.148.99.13
07/01/20229.19.338.898.93
07/04/20229.029.078.898.9
07/05/2022998.578.57
07/06/20228.658.978.658.94
07/07/202299.5599.4
07/08/20229.359.469.199.4
07/11/20229.289.529.219.48
07/12/20229.369.539.359.51
07/13/20229.519.518.999.29
07/14/20229.39.349.029.1
07/15/20229.119.349.019.31
07/18/20229.379.469.349.43
07/19/20229.459.579.359.5
07/20/20229.459.579.299.3
07/21/20229.229.339.149.33
07/22/20229.399.399.249.28
07/25/20229.269.39.159.17
07/26/20229.159.168.938.93
07/27/20228.999.128.879.07
07/28/20229.219.378.578.8
07/29/20228.98.938.818.9
08/01/20228.98.988.78.76
08/02/20228.78.768.578.63
08/03/20228.68.868.498.82
08/04/20228.58.658.268.51
08/05/20228.518.568.468.47
08/08/20228.68.68.498.56
08/09/20228.568.578.448.49
08/10/20228.58.718.458.69
08/11/20228.688.748.558.55
08/12/20228.638.668.518.55
08/15/20228.518.598.418.48
08/16/20228.538.658.478.61
08/17/20228.628.638.448.47
08/18/20228.478.558.388.52
08/19/20228.538.538.48.4
08/22/20228.378.378.238.32
08/23/20228.38.378.268.26
08/24/20228.258.358.158.32
08/25/20228.328.398.238.27
08/26/20228.358.358.098.09
08/29/202288.067.888
08/30/20228.058.137.887.9
08/31/20227.97.957.837.84
09/01/20227.847.857.577.57
09/02/20227.77.797.67.76
09/05/20227.567.737.527.69
09/06/20227.657.787.647.72
09/07/20227.637.747.637.72
09/08/20227.797.827.647.8
09/09/20227.798.077.798.02
09/12/20228.118.278.058.19
09/13/20228.158.298.058.05
09/14/202288.488.27
09/15/20228.248.347.947.99
09/16/20228.058.247.878.17
09/19/20228.218.288.048.24
09/20/20228.28.218.058.06
09/21/20228.058.218.018.19
09/22/20228.048.127.948
09/23/20228.048.047.747.9
09/26/20227.788.077.757.93
09/27/20228.098.157.957.95
09/28/20227.887.917.67.79
09/29/20227.777.777.547.65
09/30/20227.647.917.647.86
10/03/20228.038.037.77.84
10/04/20227.928.17.98.05
10/05/20228.118.117.927.95
10/06/20228.058.067.877.87
10/07/20227.927.937.677.7
10/10/20227.657.87.637.8
10/11/20227.737.777.677.72
10/12/20227.767.817.677.77
10/13/20227.77.897.647.88
10/14/20227.978.187.938
10/17/20228.018.248.018.2
10/18/20228.298.518.298.38
10/19/20228.388.748.328.69
10/20/20228.698.828.598.82
10/21/20228.738.848.578.81
10/24/20228.858.98.658.78
10/25/20228.758.848.728.83
10/26/20228.688.98.688.8
10/27/20228.768.938.748.89
10/28/20228.878.918.728.85
10/31/20228.939.098.899.05
11/01/20229.149.239.079.15
11/02/20229.29.28.969.1
11/03/20229.259.479.059.23
11/04/20229.269.369.089.3
11/07/20229.39.449.169.37
11/08/20229.449.59.49.5
11/09/20229.469.489.349.48
11/10/20229.59.629.389.62
11/11/20229.729.729.429.44
11/14/20229.459.499.359.45
11/15/20229.59.579.439.52
11/16/20229.549.559.159.3
11/17/20229.359.359.249.34
11/18/20229.369.389.39.38
11/21/20229.49.769.329.64
11/22/20229.710.079.649.99
11/23/20221010.129.929.94
11/24/20229.959.999.869.96
11/25/20229.9910.029.899.99
11/28/20229.969.989.99.91
11/29/20229.95109.939.96
11/30/20229.949.969.769.8
12/01/20229.9510.119.8610.07
12/02/202210.1210.710.0210.55
12/05/202210.510.5510.2210.28
12/06/202210.1910.4510.1610.29
12/07/202210.210.3610.210.33
12/08/202210.3610.4310.2110.23
12/09/202210.2810.39.9610.28
12/12/202210.1910.2210.110.15
12/13/202210.1510.4510.1410.33
12/14/202210.2810.310.1810.28
12/15/202210.2410.410.2210.23
12/16/202210.210.3110.0610.22
12/19/202210.210.3710.210.3
12/20/202210.210.2810.0910.28
12/21/202210.3710.5410.3410.51
12/22/202210.5410.6710.4510.65
12/23/202210.6710.7210.5810.72
12/27/202210.7410.7810.6310.65
12/28/202210.6510.7210.6110.64
12/29/202210.6410.7210.5810.7
12/30/202210.6510.7410.6310.65