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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.6574
CLOSE 17.6434

Low

LOW 13.83

High

HIGH 22.04
DATEOPENHIGHLOWCLOSE
01/02/202414.1114.3814.0414.08
01/03/202414.0314.0613.8513.93
01/04/202413.91413.8313.97
01/05/202413.914.0313.8614.01
01/08/202413.9914.1713.914.17
01/09/202414.2614.2613.9814.07
01/10/202414.1114.3114.0914.26
01/11/202414.4514.9414.4214.88
01/12/202414.9115.2214.9115.21
01/15/202415.2515.3715.1515.31
01/16/202415.315.3715.0815.24
01/17/202415.2415.6815.2115.65
01/18/202415.7315.8115.4815.8
01/19/202415.9215.9215.6415.67
01/22/202415.7515.9615.6515.91
01/23/202415.9115.9215.715.77
01/24/202415.816.0115.7916.01
01/25/202416.0516.1415.9316.12
01/26/202416.116.2416.0416.2
01/29/202416.216.316.116.22
01/30/202416.2516.3916.1816.35
01/31/202416.3516.5516.3216.47
02/01/202416.416.6216.2116.33
02/02/202416.416.4815.8716
02/05/202415.9516.1415.9516.02
02/06/20241616.1815.9616.06
02/07/202416.0416.1215.9716.09
02/08/202416.1516.1515.8615.95
02/09/202416.0516.1716.0316.1
02/12/202416.1216.2516.1216.22
02/13/202416.1616.1715.8215.94
02/14/202416.0916.115.915.96
02/15/202416.0216.0215.7915.85
02/16/202415.9516.1815.8515.95
02/19/202415.8815.9815.8215.89
02/20/2024161615.7615.83
02/21/202415.7815.8715.6315.75
02/22/202415.8516.0315.8215.89
02/23/20241616.0915.915.93
02/26/202415.9816.1815.9816.07
02/27/202416.216.2415.9216.03
02/28/202416.517.5916.4417.08
02/29/202417.317.9617.1917.67
03/01/202417.917.9517.4617.69
03/04/202417.8717.9517.6517.86
03/05/202417.9517.9817.5117.59
03/06/202417.8518.0617.5317.87
03/07/202417.9418.3517.918.27
03/08/202418.3918.4318.1218.12
03/11/202418.1218.1317.9218.05
03/12/202417.9518.317.8918.07
03/13/202418.0718.3218.0318.29
03/14/202418.3318.5818.3318.53
03/15/202418.518.7418.518.62
03/18/202418.718.9118.6818.71
03/19/202418.8418.8418.6518.75
03/20/202418.8518.8518.4118.51
03/21/202418.6418.6518.2818.54
03/22/202418.5518.5518.2818.4
03/25/202418.7218.7218.4618.47
03/26/202418.4718.9218.4718.77
03/27/202418.8319.0418.7619
03/28/20241919.3518.9319.21
04/02/202419.2119.5218.8518.95
04/03/202418.918.9418.6518.9
04/04/202418.9219.0118.7718.99
04/05/202418.8318.8918.6218.83
04/08/202418.8719.0818.8618.99
04/09/202418.981918.1218.39
04/10/202418.5418.751818.37
04/11/202418.4718.4718.218.4
04/12/202418.4518.5918.3618.43
04/15/202418.3518.7718.3318.57
04/16/202418.318.4418.1318.44
04/17/202418.218.4718.0518.11
04/18/202418.1618.1617.7118.04
04/19/202417.8417.9817.7417.89
04/22/202417.9918.0717.9117.97
04/23/20241818.2517.9918.18
04/24/202418.3718.4518.218.36
04/25/202418.3118.3117.9218.1
04/26/202418.2218.291818.2
04/29/202418.3418.3418.0118.13
04/30/202418.1118.1217.9118.03
05/02/202418.0618.0817.8418.04
05/03/202418.0418.1717.9118.01
05/06/202418.4520.0418.4519.6
05/07/202419.5820.0219.5719.75
05/08/202419.8820.319.8419.97
05/09/2024202019.6419.77
05/10/202419.7720.0219.6819.86
05/13/202419.8519.9619.6619.85
05/14/202419.920.0619.8120
05/15/202420.0220.219.9520.12
05/16/202420.220.420.1620.2
05/17/202420.1820.422020.42
05/20/202420.3820.6820.320.58
05/21/202420.620.820.3820.5
05/22/202420.520.7620.4420.74
05/23/202420.820.8620.5220.86
05/24/202420.7620.820.6420.8
05/27/202420.920.920.5420.74
05/28/202420.7620.8420.3220.36
05/29/202420.3620.7620.3420.74
05/30/202420.6621.2820.621.24
05/31/202421.1821.3420.7621.1
06/03/202421.3621.6221.2621.6
06/04/202421.621.621.121.38
06/05/202421.2421.6221.221.52
06/06/202421.7422.0421.721.76
06/07/202421.7821.8221.3621.56
06/10/202421.6621.6621.3821.52
06/11/202421.521.5420.8220.94
06/12/202421.0821.1420.820.88
06/13/202420.7621.0820.4220.48
06/14/202420.420.619.9720.18
06/17/202420.1420.3619.8220.2
06/18/202420.2620.4220.1420.32
06/19/202420.520.7620.4220.62
06/20/202420.6820.9220.5420.84
06/21/202420.8420.8820.5420.76
06/24/202420.6820.7420.1420.32
06/25/202420.2620.2619.3619.98
06/26/202420.0820.2219.819.86
06/27/202419.9519.9519.2419.34
06/28/202419.4719.4819.2319.31
07/01/202419.4319.5519.2619.44
07/02/202419.4619.4818.7218.99
07/03/202419.0819.1218.7918.95
07/04/202419.0319.3118.9819.15
07/05/202419.2819.419.1319.2
07/08/202419.1619.1918.9319.08
07/09/202418.7418.8418.5418.59
07/10/202418.6518.9318.5218.93
07/11/202419.0219.1218.7619.05
07/12/202418.9819.2418.9619.24
07/15/202419.1819.2418.9719.06
07/16/20241919.4718.8919.47
07/17/202419.5119.5819.1819.55
07/18/202419.532019.4519.73
07/19/202419.719.8419.4719.55
07/22/202419.6220.0219.4319.96
07/23/202420.0620.0619.7319.81
07/24/202419.6319.8919.2919.38
07/25/202419.319.318.9719.23
07/26/202419.1219.3219.0119.2
07/29/202419.319.4319.1719.2
07/30/202419.319.518.3718.82
07/31/2024191918.4618.54
08/01/202418.518.518.0818.2
08/02/2024181817.4517.64
08/05/202417.2917.2916.8116.95
08/06/202417.0117.2516.7816.97
08/07/202417.1317.1416.8517.05
08/08/202416.9616.9616.616.7
08/09/202416.7316.8316.5616.71
08/12/202416.7916.8116.6116.61
08/13/202416.6716.6816.4416.45
08/14/202416.5516.7616.5216.55
08/15/202416.5416.5916.3316.53
08/16/202416.5916.5916.3716.52
08/19/202416.5316.5316.3316.46
08/20/202416.5316.6316.3216.42
08/21/202416.4516.6616.4316.6
08/22/202416.6316.916.6216.71
08/23/202416.7116.7916.5816.71
08/26/202416.7816.8516.6216.81
08/27/202416.816.8416.6216.67
08/28/202416.7616.8516.5916.75
08/29/202416.816.9816.7616.94
08/30/202416.9817.1716.9216.92
09/02/202416.9617.0316.7917
09/03/202417.0717.0716.5816.62
09/04/202416.4516.5316.216.53
09/05/202416.5316.7916.5216.52
09/06/202416.516.6216.2516.35
09/09/202416.3516.5816.2916.58
09/10/202416.616.7416.5316.67
09/11/202416.6316.7616.3816.5
09/12/202416.7416.8816.6516.71
09/13/202416.7316.8616.7316.83
09/16/202416.7816.7816.4416.59
09/17/202416.6516.8416.5316.53
09/18/202416.4616.4616.2216.22
09/19/202416.6616.9316.5716.7
09/20/202416.716.7416.3416.4
09/23/202416.3916.4816.316.46
09/24/202416.5516.7316.5216.6
09/25/202416.5916.6816.4116.45
09/26/202416.5416.916.5416.68
09/27/202416.7816.8716.6916.8
09/30/202416.7516.7516.3716.49
10/01/202416.5116.6416.3816.48
10/02/202416.6917.3616.6517.15
10/03/20241717.1516.7216.78
10/04/202416.7117.2516.7117.18
10/07/202417.2417.361717.06
10/08/202416.9617.0416.7817.02
10/09/202417.0317.3517.0317.26
10/10/202417.2617.2616.817
10/11/20241717.0716.8117.06
10/14/202417.0217.2116.9917.19
10/15/202417.2617.3617.1217.14
10/16/202417.0317.1416.9717.09
10/17/202417.0317.1316.7216.75
10/18/202416.716.9616.5816.9
10/21/202416.8716.9116.5716.58
10/22/202416.5617.2316.5617.2
10/23/202417.117.2616.9716.97
10/24/202417.1317.1316.9617
10/25/202416.916.9616.6616.69
10/28/202416.8816.9116.7316.79
10/29/202416.8416.9516.7216.75
10/30/202417.117.3216.4316.65
10/31/202416.616.6216.0716.2
11/01/202416.1116.4716.0916.47
11/04/202416.616.6116.1716.19
11/05/202416.1916.3316.0816.13
11/06/202416.116.4916.0516.13
11/07/202416.2616.5516.2416.43
11/08/202416.5316.6516.416.53
11/11/202416.6316.7416.4616.64
11/12/202416.516.6316.1816.45
11/13/202416.3916.516.1716.34
11/14/202416.316.4516.1416.4
11/15/202416.3516.5716.2116.48
11/18/202416.4216.6316.416.44
11/19/202416.4416.5716.2516.5
11/20/202416.5816.7216.4216.49
11/21/202416.4816.6216.3316.48
11/22/202416.4416.7316.4416.52
11/25/202416.6616.6916.5116.57
11/26/202416.516.6316.4416.55
11/27/202416.4516.6316.4416.5
11/28/202416.5916.616.4416.52
11/29/202416.516.6816.4816.66
12/02/202416.6716.7916.5516.63
12/03/202416.7116.9716.7116.78
12/04/202416.917.1116.8617.05
12/05/202416.9917.2216.9317.19
12/06/202417.2117.2917.1217.21
12/09/202417.3117.3417.0317.2
12/10/202417.1317.317.0817.08
12/11/202417.0517.316.8617.29
12/12/202417.3517.4517.117.1
12/13/202417.0817.3217.0817.22
12/16/202417.217.231717.12
12/17/202417.0717.0716.4316.61
12/18/202416.6116.7116.3616.63
12/19/202416.3716.5216.2416.46
12/20/202416.4216.4516.1116.38
12/23/202416.416.5716.3116.57
12/24/202416.616.6616.5416.63
12/27/202416.717.0816.6716.87
12/30/202416.8817.0916.7816.96
12/31/202417.0117.0916.9817.08