Advertisement
Advertisement
U.S. Markets close in 4 hrs 5 mins
Advertisement
Advertisement
Advertisement
Advertisement

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

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
9.61+0.10 (+1.10%)
At close: 05:35PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 25, 20229.769.989.739.979.97630,529
May 24, 20229.869.949.709.729.72636,980
May 23, 20229.739.899.739.879.87514,211
May 20, 20229.569.779.499.619.61629,913
May 19, 20229.309.539.289.519.51513,051
May 18, 20229.569.639.399.419.41791,979
May 17, 20229.389.739.389.659.65568,166
May 16, 20229.509.609.389.529.52386,856
May 13, 20229.409.609.409.499.49451,627
May 12, 20229.259.459.189.409.40500,568
May 11, 20229.409.439.239.409.40408,471
May 10, 20229.429.479.309.359.35551,861
May 09, 20229.459.619.309.339.33607,942
May 06, 20229.469.669.449.509.50497,115
May 05, 20229.9510.069.559.629.62821,445
May 04, 20229.909.909.729.739.73466,484
May 03, 20229.809.939.729.859.85689,182
May 02, 20229.809.819.399.659.651,025,995
Apr 29, 20229.489.969.459.779.771,412,839
Apr 28, 20229.339.339.079.209.20413,459
Apr 27, 20229.269.269.059.199.19911,016
Apr 26, 20229.309.369.149.169.16486,575
Apr 25, 20229.119.459.109.209.20541,770
Apr 22, 20229.119.329.099.259.25815,633
Apr 21, 20229.459.619.429.429.423,418,656
Apr 20, 20229.109.439.109.429.42530,177
Apr 19, 20229.199.249.099.159.15475,858
Apr 14, 20229.149.289.099.199.19449,227
Apr 13, 20229.079.108.919.069.06579,366
Apr 12, 20229.069.218.999.079.07902,587
Apr 11, 20229.249.309.109.109.101,215,047
Apr 08, 20229.309.359.159.279.27510,767
Apr 07, 20229.349.389.229.239.23847,068
Apr 06, 20229.589.639.239.249.24959,070
Apr 05, 20229.629.679.449.519.512,716,165
Apr 04, 20229.609.739.449.649.64855,119
Apr 01, 202210.1810.189.489.509.502,141,548
Mar 31, 202210.3210.4110.1010.1010.101,153,042
Mar 30, 202210.0910.3310.0910.2610.26756,792
Mar 29, 202210.0110.3310.0110.2310.23751,632
Mar 28, 202210.2010.219.639.989.981,178,301
Mar 25, 202210.2610.4610.1110.2810.28806,344
Mar 24, 20229.8210.039.809.989.98387,487
Mar 23, 202210.3510.359.859.989.98695,631
Mar 22, 202210.0710.2610.0110.2410.241,053,652
Mar 21, 202210.1610.2010.0010.0510.05732,841
Mar 18, 202210.0010.179.8010.1710.17610,422
Mar 17, 202210.0010.119.739.939.931,183,732
Mar 16, 20229.809.989.739.989.981,009,709
Mar 15, 20229.479.809.459.639.63799,166
Mar 14, 20229.069.639.069.579.571,021,669
Mar 11, 20228.989.278.869.049.04844,986
Mar 10, 20228.959.218.768.828.82986,757
Mar 09, 20228.528.868.388.858.851,194,425
Mar 08, 20228.278.658.198.218.211,961,651
Mar 07, 20228.578.718.398.408.401,175,252
Mar 04, 20229.389.458.818.818.81864,193
Mar 03, 20229.9010.099.469.519.511,066,013
Mar 02, 202210.0810.179.829.909.901,335,072
Mar 01, 202210.4510.4610.0010.0810.081,361,496
Feb 28, 20229.7110.899.6310.2810.282,463,592
Feb 25, 20229.479.739.359.719.711,775,851
Feb 24, 20228.399.398.159.399.393,599,400
Feb 23, 20229.409.408.328.388.384,415,836
Feb 22, 20228.949.408.899.259.25608,379
Feb 21, 20229.149.389.109.279.271,019,115
Feb 18, 20229.019.158.909.069.06482,667
Feb 17, 20229.169.329.029.059.05395,785
Feb 16, 20229.179.239.069.199.19348,110
Feb 15, 20228.859.108.809.069.06462,861
Feb 14, 20228.958.958.668.848.841,125,134
Feb 11, 20229.109.299.069.219.21367,691
Feb 10, 20229.219.289.119.199.19444,765
Feb 09, 20228.859.208.859.169.16429,548
Feb 08, 20228.928.938.708.818.81574,645
Feb 07, 20229.109.108.918.948.94426,241
Feb 04, 20229.139.138.959.039.03357,365
Feb 03, 20229.259.269.039.039.03351,709
Feb 02, 20229.209.319.179.229.22326,834
Feb 01, 20229.069.168.989.169.161,268,511
Jan 31, 20228.868.998.758.998.99445,935
Jan 28, 20228.898.928.688.858.85441,657
Jan 27, 20228.799.018.778.898.89467,125
Jan 26, 20228.709.038.698.958.95512,430
Jan 25, 20228.858.898.598.708.70754,159
Jan 24, 20229.309.318.778.818.81930,740
Jan 21, 20229.559.719.289.419.41870,759
Jan 20, 20229.489.659.399.659.65354,439
Jan 19, 20229.359.559.299.459.45614,648
Jan 18, 20229.499.559.449.449.44585,585
Jan 17, 20229.509.649.399.579.571,809,795
Jan 14, 20229.429.439.299.399.39507,253
Jan 13, 20229.459.609.399.519.51457,968
Jan 12, 20229.349.529.289.469.46598,987
Jan 11, 20229.249.429.249.269.26500,070
Jan 10, 20229.499.519.219.239.23532,377
Jan 07, 20229.579.579.399.449.44367,426
Jan 06, 20229.509.559.439.539.53719,163
Jan 05, 20229.529.659.469.629.62380,356
Jan 04, 20229.639.769.529.549.54698,061
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement