U.S. Markets open in 6 hrs 29 mins

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


MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
13.30-0.12 (-0.89%)
As of 5:35PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 201713.4413.4713.1313.3013.30992,762
Jul 25, 201713.4413.4713.1313.3013.30992,762
Jul 24, 201713.3813.5213.3113.4213.42781,305
Jul 21, 201713.8013.8013.3213.4413.441,278,269
Jul 20, 201713.7813.9313.6613.8713.872,481,496
Jul 19, 201713.8014.0013.6713.7813.78619,179
Jul 18, 201713.6413.7613.5713.7113.71855,835
Jul 17, 201713.3013.6513.2613.6413.64907,415
Jul 14, 201713.1513.2813.1513.2613.26447,282
Jul 13, 201713.0713.2413.0713.2013.20547,079
Jul 12, 201712.9613.1312.9513.1013.10428,126
Jul 11, 201712.9913.0412.8112.9312.93819,587
Jul 10, 201712.9713.0412.8712.9512.95575,486
Jul 07, 201712.7112.9312.6912.9312.93556,938
Jul 06, 201712.7012.7412.5612.7412.74610,555
Jul 05, 201712.7412.7412.5512.6512.65694,872
Jul 04, 201712.6512.8812.5612.7812.78483,498
Jul 03, 201712.7312.7312.5312.7012.70540,118
Jun 30, 201712.5612.8112.5012.6412.641,278,379
Jun 29, 201712.9312.9612.4812.5212.52943,075
Jun 28, 201712.8712.9412.6912.8912.89616,716
Jun 27, 201713.1813.1812.9312.9412.941,520,123
Jun 26, 201713.1313.2013.0513.1913.191,486,750
Jun 23, 201713.0013.1212.8613.1013.10551,961
Jun 22, 201712.8813.1112.8512.9612.961,572,227
Jun 21, 201712.8212.9412.6612.9412.94561,992
Jun 20, 201713.0113.0312.7912.8112.81599,572
Jun 19, 201713.0213.2312.9913.0113.011,487,429
Jun 16, 201712.9713.0512.8812.9512.95793,727
Jun 15, 201713.1013.1012.7412.8712.87603,402
Jun 14, 201713.2313.4413.1013.1413.141,266,041
Jun 13, 201712.8213.2512.8213.2113.211,087,826
Jun 12, 201712.8312.9912.7012.8712.87731,967
Jun 09, 201713.2313.2713.0313.0613.06861,284
Jun 08, 201712.9313.2312.9213.2313.231,635,137
Jun 07, 201712.9413.0512.8013.0013.001,136,600
Jun 06, 201712.7612.9712.6912.9712.97700,920
Jun 05, 201712.8912.9512.7412.7412.74411,955
Jun 02, 201712.9813.0312.8612.8612.86594,323
Jun 01, 201712.6112.9912.6112.9612.961,622,030
May 31, 201712.3412.4212.2612.3512.35474,559
May 30, 201712.1312.3712.1012.3612.36475,633
May 29, 201712.1912.2012.1012.1912.19303,204
May 26, 201712.1312.2112.0612.1512.15364,851
May 25, 201712.0612.1412.0012.1312.13437,813
May 24, 201712.0912.0911.9812.0312.03578,107
May 23, 201712.1212.2012.0612.0712.07524,250
May 22, 201712.0012.0811.9812.0712.07495,654
May 19, 201711.8212.0511.7512.0012.00681,456
May 18, 201712.0012.0511.6811.7611.761,486,929
May 17, 201712.1012.1611.9512.0212.021,027,778
May 16, 201712.1012.2312.0612.1512.151,148,417
May 15, 201712.2412.2411.9712.0612.06977,929
May 12, 201712.1512.2411.8112.2012.203,755,667
May 11, 201712.8812.9612.7312.7512.751,076,136
May 10, 201713.0013.0212.8512.8912.89701,237
May 09, 201713.0013.1512.9713.0613.06655,674
May 08, 201713.0213.0812.9013.0213.02881,888
May 05, 201712.8113.0912.8112.9912.991,263,142
May 04, 201712.6312.8712.5712.8612.86706,863
May 03, 201712.7212.8312.6112.6212.62800,245
May 02, 201712.5912.8012.5612.8012.80538,812
Apr 28, 201712.7812.8512.5912.5912.59769,417
Apr 27, 201712.6612.8212.4912.8212.821,030,030
Apr 26, 201712.6512.6912.5612.6612.66425,078
Apr 25, 201712.7612.8012.5912.6312.631,116,945
Apr 24, 201712.2712.7712.2312.7712.771,294,546
Apr 21, 201712.0212.1511.9912.0712.07685,430
Apr 20, 201712.3012.4411.5712.0212.022,298,713
Apr 19, 201712.0612.3112.0212.3012.30780,037
Apr 18, 201712.2512.3111.9712.0612.06453,268
Apr 13, 201712.3812.4312.1512.2512.25713,519
Apr 12, 201712.1412.4512.1412.4112.41786,047
Apr 11, 201711.9812.1611.9512.0512.051,162,841
Apr 10, 201711.8512.0211.8412.0012.001,469,292
Apr 07, 201711.9611.9611.8011.9011.90460,991
Apr 06, 201711.9011.9811.8511.9611.96382,511
Apr 05, 201711.8512.0211.8311.9011.90599,952
Apr 04, 201711.8511.9711.8111.9111.91300,896
Apr 03, 201711.9511.9811.8011.8011.80438,849
Mar 31, 201711.8511.9811.7711.9711.97435,583
Mar 30, 201711.8811.9411.7911.8211.82480,668
Mar 29, 201711.8811.9411.7611.8811.88384,573
Mar 28, 201711.9512.0111.8511.8711.87437,051
Mar 27, 201712.0412.0411.8911.9411.94286,838
Mar 24, 201711.9512.1711.9512.0912.09404,440
Mar 23, 201711.8512.0211.7212.0212.02432,601
Mar 22, 201711.7511.8311.6111.8211.82366,045
Mar 21, 201711.9811.9811.8111.8111.81331,312
Mar 20, 201712.0212.0211.8511.9011.90295,154
Mar 17, 201711.7712.0211.7611.9811.98636,135
Mar 16, 201711.8611.9311.8111.8511.85409,784
Mar 15, 201711.8411.8811.7311.8111.81392,287
Mar 14, 201711.8811.8911.7811.8111.81419,535
Mar 13, 201711.8411.8811.7311.8811.88516,374
Mar 10, 201711.7711.9511.7011.8011.80813,034
Mar 09, 201711.7411.8111.6711.7611.76499,387
Mar 08, 201711.7511.8211.7311.7311.73369,892
Mar 07, 201711.6111.7711.6111.7311.73331,377
Mar 06, 201711.8011.8111.6411.6511.65648,258
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...