MCE - Delayed Quote EUR

Indra Sistemas, S.A. (IDR.MC)

18.20 +0.10 (+0.55%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 18.22 18.29 18.00 18.20 18.20 348,624
Apr 25, 2024 18.31 18.31 17.92 18.10 18.10 412,432
Apr 24, 2024 18.37 18.45 18.20 18.36 18.36 392,432
Apr 23, 2024 18.00 18.25 17.99 18.18 18.18 323,322
Apr 22, 2024 17.99 18.07 17.91 17.97 17.97 338,665
Apr 19, 2024 17.84 17.98 17.74 17.89 17.89 332,093
Apr 18, 2024 18.16 18.16 17.71 18.04 18.04 365,538
Apr 17, 2024 18.20 18.47 18.05 18.11 18.11 414,153
Apr 16, 2024 18.30 18.44 18.13 18.44 18.44 435,051
Apr 15, 2024 18.35 18.77 18.33 18.57 18.57 512,650
Apr 12, 2024 18.45 18.59 18.36 18.43 18.43 273,996
Apr 11, 2024 18.47 18.47 18.20 18.40 18.40 255,556
Apr 10, 2024 18.54 18.75 18.04 18.37 18.37 521,994
Apr 9, 2024 18.98 19.00 18.12 18.39 18.39 696,781
Apr 8, 2024 18.87 19.08 18.86 18.99 18.99 375,514
Apr 5, 2024 18.83 18.89 18.62 18.83 18.83 328,954
Apr 4, 2024 18.92 19.01 18.77 18.99 18.99 1,333,691
Apr 3, 2024 18.90 18.94 18.65 18.90 18.90 291,994
Apr 2, 2024 19.21 19.52 18.85 18.95 18.95 421,704
Mar 28, 2024 19.00 19.35 18.93 19.21 19.21 551,362
Mar 27, 2024 18.83 19.04 18.76 19.00 19.00 409,363
Mar 26, 2024 18.47 18.92 18.47 18.77 18.77 519,421
Mar 25, 2024 18.72 18.72 18.46 18.47 18.47 295,510
Mar 22, 2024 18.55 18.55 18.28 18.40 18.40 324,620
Mar 21, 2024 18.64 18.65 18.29 18.54 18.54 415,481
Mar 20, 2024 18.85 18.85 18.41 18.51 18.51 304,263
Mar 19, 2024 18.84 18.84 18.65 18.75 18.75 510,136
Mar 18, 2024 18.70 18.91 18.68 18.71 18.71 457,954
Mar 15, 2024 18.50 18.74 18.50 18.62 18.62 584,775
Mar 14, 2024 18.33 18.58 18.33 18.53 18.53 573,827
Mar 13, 2024 18.07 18.32 18.03 18.29 18.29 322,879
Mar 12, 2024 17.95 18.30 17.89 18.07 18.07 486,196
Mar 11, 2024 18.12 18.13 17.92 18.05 18.05 348,143
Mar 8, 2024 18.39 18.43 18.12 18.12 18.12 455,118
Mar 7, 2024 17.94 18.35 17.90 18.27 18.27 580,907
Mar 6, 2024 17.85 18.06 17.53 17.87 17.87 486,557
Mar 5, 2024 17.95 17.98 17.51 17.59 17.59 827,015
Mar 4, 2024 17.87 17.95 17.65 17.86 17.86 487,745
Mar 1, 2024 17.90 17.95 17.46 17.69 17.69 622,139
Feb 29, 2024 17.30 17.96 17.19 17.67 17.67 1,075,947
Feb 28, 2024 16.50 17.59 16.44 17.08 17.08 1,611,832
Feb 27, 2024 16.20 16.24 15.92 16.03 16.03 615,446
Feb 26, 2024 15.98 16.18 15.98 16.07 16.07 358,588
Feb 23, 2024 16.00 16.09 15.90 15.93 15.93 339,605
Feb 22, 2024 15.85 16.03 15.82 15.89 15.89 276,656
Feb 21, 2024 15.78 15.87 15.63 15.75 15.75 346,736
Feb 20, 2024 16.00 16.00 15.76 15.83 15.83 262,878
Feb 19, 2024 15.88 15.98 15.82 15.89 15.89 282,104
Feb 16, 2024 15.95 16.18 15.85 15.95 15.95 511,923
Feb 15, 2024 16.02 16.02 15.79 15.85 15.85 356,445
Feb 14, 2024 16.09 16.10 15.90 15.96 15.96 224,337
Feb 13, 2024 16.16 16.17 15.82 15.94 15.94 353,429
Feb 12, 2024 16.12 16.25 16.12 16.22 16.22 210,893
Feb 9, 2024 16.05 16.17 16.03 16.10 16.10 391,125
Feb 8, 2024 16.15 16.15 15.86 15.95 15.95 362,566
Feb 7, 2024 16.04 16.12 15.97 16.09 16.09 295,186
Feb 6, 2024 16.00 16.18 15.96 16.06 16.06 311,814
Feb 5, 2024 15.95 16.14 15.95 16.02 16.02 317,970
Feb 2, 2024 16.40 16.48 15.87 16.00 16.00 556,479
Feb 1, 2024 16.40 16.62 16.21 16.33 16.33 394,769
Jan 31, 2024 16.35 16.55 16.32 16.47 16.47 377,666
Jan 30, 2024 16.25 16.39 16.18 16.35 16.35 282,081
Jan 29, 2024 16.20 16.30 16.10 16.22 16.22 345,832
Jan 26, 2024 16.10 16.24 16.04 16.20 16.20 777,408
Jan 25, 2024 16.05 16.14 15.93 16.12 16.12 294,921
Jan 24, 2024 15.80 16.01 15.79 16.01 16.01 394,905
Jan 23, 2024 15.91 15.92 15.70 15.77 15.77 419,807
Jan 22, 2024 15.75 15.96 15.65 15.91 15.91 301,127
Jan 19, 2024 15.92 15.92 15.64 15.67 15.67 294,372
Jan 18, 2024 15.73 15.81 15.48 15.80 15.80 1,575,014
Jan 17, 2024 15.24 15.68 15.21 15.65 15.65 588,375
Jan 16, 2024 15.30 15.37 15.08 15.24 15.24 310,696
Jan 15, 2024 15.31 15.33 15.18 15.31 15.31 324,204
Jan 12, 2024 14.91 15.22 14.91 15.21 15.21 603,391
Jan 11, 2024 14.45 14.94 14.42 14.88 14.88 639,926
Jan 10, 2024 14.11 14.31 14.09 14.26 14.26 277,709
Jan 9, 2024 14.26 14.26 13.98 14.07 14.07 221,227
Jan 8, 2024 13.99 14.17 13.90 14.17 14.17 202,722
Jan 5, 2024 13.90 14.03 13.86 14.01 14.01 195,248
Jan 4, 2024 13.90 14.00 13.83 13.97 13.97 432,940
Jan 3, 2024 14.03 14.06 13.85 13.93 13.93 333,640
Jan 2, 2024 14.11 14.38 14.04 14.08 14.08 285,044
Dec 29, 2023 14.10 14.21 13.95 14.00 14.00 266,555
Dec 28, 2023 14.01 14.06 13.88 14.06 14.06 249,524
Dec 27, 2023 14.01 14.12 13.98 13.99 13.99 222,777
Dec 22, 2023 13.98 14.00 13.88 14.00 14.00 157,415
Dec 21, 2023 13.96 14.06 13.93 14.02 14.02 353,382
Dec 20, 2023 14.17 14.17 13.88 14.02 14.02 325,152
Dec 19, 2023 13.94 14.19 13.94 14.14 14.14 288,559
Dec 18, 2023 13.91 14.00 13.86 13.96 13.96 258,472
Dec 15, 2023 13.80 14.03 13.79 13.94 13.94 589,975
Dec 14, 2023 14.11 14.17 13.74 13.76 13.76 942,775
Dec 13, 2023 14.14 14.22 14.01 14.01 14.01 251,204
Dec 12, 2023 13.94 14.21 13.94 14.12 14.12 421,331
Dec 11, 2023 14.22 14.23 13.82 13.88 13.88 264,903
Dec 8, 2023 13.99 14.27 13.91 14.22 14.22 339,128
Dec 7, 2023 14.15 14.21 13.84 13.94 13.94 288,487
Dec 6, 2023 14.34 14.36 14.03 14.22 14.22 366,825
Dec 5, 2023 14.33 14.41 14.22 14.31 14.31 285,806
Dec 4, 2023 14.35 14.51 14.26 14.33 14.33 471,639
Dec 1, 2023 14.20 14.36 14.20 14.34 14.34 290,615
Nov 30, 2023 14.40 14.41 14.10 14.15 14.15 689,572
Nov 29, 2023 14.39 14.43 14.27 14.30 14.30 238,798
Nov 28, 2023 14.25 14.40 14.18 14.29 14.29 285,103
Nov 27, 2023 14.41 14.50 14.25 14.26 14.26 265,406
Nov 24, 2023 14.56 14.59 14.36 14.39 14.39 376,600
Nov 23, 2023 14.40 14.54 14.39 14.52 14.52 217,817
Nov 22, 2023 14.14 14.45 14.14 14.37 14.37 734,604
Nov 21, 2023 14.12 14.28 13.99 14.16 14.16 384,701
Nov 20, 2023 13.93 14.21 13.93 14.09 14.09 506,912
Nov 17, 2023 13.98 13.98 13.87 13.92 13.92 618,758
Nov 16, 2023 13.97 14.24 13.91 13.92 13.92 441,365
Nov 15, 2023 13.97 14.03 13.90 13.94 13.94 326,314
Nov 14, 2023 13.71 14.00 13.70 13.98 13.98 450,511
Nov 13, 2023 13.68 13.75 13.55 13.71 13.71 231,571
Nov 10, 2023 13.23 13.60 13.23 13.54 13.54 314,336
Nov 9, 2023 13.10 13.31 13.10 13.26 13.26 205,114
Nov 8, 2023 13.00 13.24 13.00 13.23 13.23 341,579
Nov 7, 2023 12.88 13.15 12.88 13.07 13.07 301,505
Nov 6, 2023 12.94 13.01 12.85 12.95 12.95 486,457
Nov 3, 2023 13.22 13.27 12.94 12.94 12.94 597,077
Nov 2, 2023 13.40 13.43 13.03 13.17 13.17 466,123
Nov 1, 2023 13.27 13.38 13.05 13.31 13.31 446,011
Oct 31, 2023 13.27 13.38 12.56 13.25 13.25 947,421
Oct 30, 2023 13.18 13.33 13.14 13.14 13.14 343,354
Oct 27, 2023 13.20 13.23 13.02 13.14 13.14 380,860
Oct 26, 2023 13.33 13.34 13.18 13.22 13.22 259,433
Oct 25, 2023 13.20 13.39 13.14 13.34 13.34 402,117
Oct 24, 2023 13.15 13.34 13.14 13.24 13.24 332,235
Oct 23, 2023 13.12 13.17 13.02 13.09 13.09 308,588
Oct 20, 2023 13.15 13.28 13.03 13.10 13.10 472,489
Oct 19, 2023 13.38 13.43 13.20 13.33 13.33 364,533
Oct 18, 2023 13.56 13.62 13.35 13.42 13.42 2,894,083
Oct 17, 2023 13.46 13.59 13.41 13.58 13.58 277,620
Oct 16, 2023 13.48 13.56 13.37 13.43 13.43 210,009
Oct 13, 2023 13.75 13.84 13.42 13.44 13.44 360,338
Oct 12, 2023 13.68 13.84 13.64 13.74 13.74 274,965
Oct 11, 2023 13.40 13.63 13.40 13.54 13.54 279,342
Oct 10, 2023 13.50 13.65 13.25 13.47 13.47 354,847
Oct 9, 2023 13.13 13.44 13.13 13.34 13.34 460,401
Oct 6, 2023 13.01 13.15 12.95 13.12 13.12 322,060
Oct 5, 2023 13.10 13.10 12.75 12.95 12.95 612,554
Oct 4, 2023 13.22 13.22 12.83 13.02 13.02 467,206
Oct 3, 2023 13.60 13.63 13.25 13.29 13.29 377,324
Oct 2, 2023 13.72 13.79 13.53 13.65 13.65 376,693
Sep 29, 2023 13.73 13.88 13.70 13.70 13.70 288,859
Sep 28, 2023 13.76 13.80 13.64 13.76 13.76 280,136
Sep 27, 2023 13.68 13.74 13.64 13.73 13.73 264,896
Sep 26, 2023 13.85 13.86 13.65 13.68 13.68 441,540
Sep 25, 2023 13.88 13.95 13.78 13.86 13.86 304,208
Sep 22, 2023 13.94 14.00 13.85 13.88 13.88 313,634
Sep 21, 2023 14.01 14.06 13.97 14.04 14.04 492,948
Sep 20, 2023 14.15 14.15 14.04 14.08 14.08 395,839
Sep 19, 2023 14.07 14.13 14.03 14.12 14.12 402,249
Sep 18, 2023 14.10 14.14 14.00 14.06 14.06 562,747
Sep 15, 2023 14.25 14.29 14.11 14.15 14.15 799,289
Sep 14, 2023 13.87 14.20 13.85 14.15 14.15 849,178
Sep 13, 2023 13.74 13.92 13.70 13.87 13.87 495,116
Sep 12, 2023 13.66 13.89 13.64 13.73 13.73 450,255
Sep 11, 2023 13.52 13.77 13.52 13.65 13.65 373,867
Sep 8, 2023 13.48 13.58 13.37 13.52 13.52 364,220
Sep 7, 2023 13.19 13.59 13.19 13.39 13.39 552,670
Sep 6, 2023 13.16 13.29 13.16 13.24 13.24 240,833
Sep 5, 2023 13.15 13.24 13.08 13.21 13.21 258,108
Sep 4, 2023 13.05 13.15 13.03 13.12 13.12 204,383
Sep 1, 2023 13.02 13.15 13.02 13.05 13.05 203,961
Aug 31, 2023 13.01 13.11 12.95 13.05 13.05 451,031
Aug 30, 2023 13.07 13.14 13.01 13.04 13.04 257,161
Aug 29, 2023 12.96 13.07 12.85 13.07 13.07 303,424
Aug 28, 2023 12.90 12.99 12.90 12.99 12.99 49,759
Aug 25, 2023 12.92 13.01 12.82 12.93 12.93 270,985
Aug 24, 2023 13.08 13.14 12.89 12.90 12.90 317,513
Aug 23, 2023 13.16 13.19 13.02 13.07 13.07 262,793
Aug 22, 2023 13.25 13.25 13.08 13.16 13.16 237,003
Aug 21, 2023 13.29 13.29 13.18 13.21 13.21 201,075
Aug 18, 2023 13.15 13.26 13.09 13.25 13.25 346,605
Aug 17, 2023 13.20 13.31 13.17 13.19 13.19 318,271
Aug 16, 2023 13.20 13.36 13.20 13.29 13.29 237,649
Aug 15, 2023 13.40 13.40 13.17 13.26 13.26 249,621
Aug 14, 2023 13.27 13.36 13.24 13.34 13.34 260,373
Aug 11, 2023 13.38 13.38 13.24 13.28 13.28 1,612,831
Aug 10, 2023 13.39 13.41 13.30 13.32 13.32 445,419
Aug 9, 2023 13.39 13.47 13.33 13.37 13.37 353,975
Aug 8, 2023 13.38 13.41 13.23 13.29 13.29 335,053
Aug 7, 2023 13.32 13.48 13.27 13.39 13.39 385,980
Aug 4, 2023 13.39 13.48 12.90 13.34 13.34 778,206
Aug 3, 2023 13.35 13.57 13.34 13.50 13.50 590,802
Aug 2, 2023 13.20 13.41 13.16 13.40 13.40 425,784
Aug 1, 2023 13.15 13.34 13.15 13.30 13.30 375,544
Jul 31, 2023 13.43 13.43 13.18 13.22 13.22 436,355
Jul 28, 2023 13.18 13.59 13.17 13.50 13.50 887,852
Jul 27, 2023 12.70 13.25 12.61 13.18 13.18 1,106,772
Jul 26, 2023 12.52 12.59 12.39 12.50 12.50 644,227
Jul 25, 2023 12.40 12.52 12.37 12.44 12.44 351,395
Jul 24, 2023 12.49 12.50 12.21 12.43 12.43 620,663
Jul 21, 2023 12.58 12.69 12.46 12.69 12.69 574,294
Jul 20, 2023 12.36 12.67 12.31 12.66 12.66 1,410,924
Jul 19, 2023 12.27 12.43 12.27 12.41 12.41 478,540
Jul 18, 2023 12.04 12.28 11.99 12.27 12.27 495,551
Jul 17, 2023 12.01 12.11 11.87 12.00 12.00 349,934
Jul 14, 2023 12.05 12.19 12.01 12.11 12.11 306,308
Jul 13, 2023 11.99 12.10 11.94 12.08 12.08 393,413
Jul 12, 2023 11.86 12.04 11.85 11.96 11.96 433,073
Jul 11, 2023 11.75 11.86 11.63 11.82 11.82 500,919
Jul 10, 2023 0.25 Dividend
Jul 10, 2023 11.48 11.71 11.45 11.68 11.68 483,483
Jul 7, 2023 11.79 11.79 11.61 11.71 11.46 559,440
Jul 6, 2023 11.73 12.02 11.70 11.79 11.54 1,632,518
Jul 5, 2023 11.49 11.74 11.42 11.73 11.48 672,076
Jul 4, 2023 11.64 11.64 11.41 11.49 11.24 470,230
Jul 3, 2023 11.59 11.66 11.53 11.58 11.33 346,317
Jun 30, 2023 11.41 11.62 11.40 11.58 11.33 478,127
Jun 29, 2023 11.27 11.41 11.27 11.39 11.15 1,049,053
Jun 28, 2023 11.20 11.36 11.20 11.31 11.07 397,488
Jun 27, 2023 11.20 11.23 11.09 11.20 10.96 349,390
Jun 26, 2023 11.30 11.30 11.08 11.17 10.93 260,910
Jun 23, 2023 11.30 11.33 11.14 11.21 10.97 320,371
Jun 22, 2023 11.40 11.41 11.26 11.32 11.08 397,826
Jun 21, 2023 11.55 11.61 11.48 11.48 11.23 322,036
Jun 20, 2023 11.53 11.63 11.53 11.56 11.31 382,145
Jun 19, 2023 11.66 11.67 11.55 11.55 11.30 272,546
Jun 16, 2023 11.61 11.79 11.54 11.70 11.45 668,581
Jun 15, 2023 11.60 11.65 11.48 11.50 11.25 482,472
Jun 14, 2023 11.50 11.61 11.42 11.57 11.32 380,628
Jun 13, 2023 11.50 11.63 11.47 11.57 11.32 517,052
Jun 12, 2023 11.40 11.48 11.37 11.41 11.17 474,283
Jun 9, 2023 11.50 11.54 11.37 11.42 11.18 342,568
Jun 8, 2023 11.33 11.54 11.31 11.50 11.25 449,847
Jun 7, 2023 11.45 11.56 11.41 11.41 11.17 367,441
Jun 6, 2023 11.52 11.60 11.46 11.50 11.25 326,467
Jun 5, 2023 11.69 11.71 11.54 11.58 11.33 330,152
Jun 2, 2023 11.72 11.72 11.61 11.67 11.42 278,191
Jun 1, 2023 11.52 11.66 11.52 11.64 11.39 403,965
May 31, 2023 11.45 11.56 11.40 11.47 11.23 1,007,788
May 30, 2023 11.53 11.59 11.47 11.47 11.23 379,572
May 29, 2023 11.61 11.69 11.49 11.54 11.29 295,385
May 26, 2023 11.45 11.61 11.28 11.58 11.33 572,401
May 25, 2023 11.51 11.51 11.27 11.39 11.15 621,130
May 24, 2023 11.69 11.70 11.44 11.51 11.26 573,974
May 23, 2023 11.99 11.99 11.68 11.75 11.50 671,656
May 22, 2023 11.92 12.00 11.86 11.90 11.65 435,817
May 19, 2023 12.08 12.10 11.87 11.92 11.67 644,849
May 18, 2023 11.87 11.90 11.84 11.90 11.65 363,520
May 17, 2023 11.84 11.87 11.78 11.84 11.59 311,777
May 16, 2023 11.79 11.93 11.78 11.86 11.61 625,199
May 15, 2023 11.93 11.93 11.74 11.79 11.54 367,270
May 12, 2023 11.90 11.90 11.80 11.85 11.60 409,386
May 11, 2023 11.76 11.90 11.69 11.76 11.51 473,818
May 10, 2023 12.08 12.08 11.90 11.93 11.68 498,308
May 9, 2023 12.05 12.09 11.95 11.98 11.72 523,845
May 8, 2023 12.00 12.07 11.91 11.99 11.73 408,433
May 5, 2023 11.99 12.02 11.88 11.99 11.73 700,668
May 4, 2023 12.00 12.04 11.87 11.96 11.70 672,717
May 3, 2023 11.96 12.10 11.93 11.99 11.73 944,018
May 2, 2023 12.22 12.25 11.70 12.02 11.76 995,298
Apr 28, 2023 12.40 12.46 11.98 12.00 11.74 1,561,521
Apr 27, 2023 12.28 12.41 12.20 12.34 12.08 1,373,905
Apr 26, 2023 12.19 12.32 12.10 12.30 12.04 859,880

Related Tickers

AMS.MC Amadeus IT Group, S.A.
59.64
+0.74%
 
DOM.MC Global Dominion Access, S.A.
3.3000
+0.92%
 
CCC.L Computacenter plc
2,572.00
+0.94%
 
COK.DE Cancom SE
29.28
+0.69%
 
AMP.MC Amper, S.A.
0.0945
+2.61%
 
BC8.DE Bechtle AG
46.38
+1.00%
 
CAP.PA Capgemini SE
203.10
+0.99%
 
90W.F Cornerstone FS plc
0.4160
-2.80%
 
A1OS.F All for One Group SE
59.60
0.00%
 
GFT.BE GFT Technologies SE
28.50
+1.97%