Indra Sistemas S.A., Serie A

E:IDR 
(MADRID) 
 

History: Indra Sistemas S.A., Serie A

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/06/2019
8.96
9.02
8.85
8.87
465,549
8.90
0
18/06/2019
8.96
8.96
8.62
8.88
989,477
8.80
0
17/06/2019
9.67
9.67
8.72
8.96
1,663,918
9.00
0
14/06/2019
9.95
9.99
9.63
9.64
561,836
9.72
0
13/06/2019
9.88
10.04
9.86
10.01
472,139
9.97
0
12/06/2019
9.99
10.07
9.87
9.89
340,208
9.93
0
11/06/2019
9.83
10.19
9.83
10.10
502,106
10.00
0
10/06/2019
9.80
9.84
9.74
9.80
349,643
9.80
0
07/06/2019
9.49
9.80
9.48
9.74
632,861
9.70
0
06/06/2019
9.50
9.62
9.42
9.49
488,312
9.51
0
05/06/2019
9.33
9.52
9.33
9.51
314,299
9.48
0
04/06/2019
9.19
9.43
9.14
9.36
522,302
9.34
0
03/06/2019
9.31
9.36
9.23
9.30
349,818
9.30
0
31/05/2019
9.64
9.64
9.32
9.43
340,057
9.43
0
30/05/2019
9.48
9.69
9.48
9.67
282,473
9.61
0
29/05/2019
9.50
9.53
9.37
9.50
748,920
9.50
0
28/05/2019
9.56
9.57
9.40
9.56
741,581
9.54
0
27/05/2019
9.57
9.65
9.48
9.48
225,604
9.52
0
24/05/2019
9.54
9.69
9.54
9.56
392,060
9.61
0
23/05/2019
9.65
9.74
9.59
9.60
513,877
9.65
0
22/05/2019
9.57
9.76
9.54
9.74
402,316
9.67
0
21/05/2019
9.40
9.54
9.31
9.46
501,616
9.44
0
20/05/2019
9.81
9.86
9.31
9.31
636,504
9.42
0
17/05/2019
9.69
9.88
9.61
9.83
364,130
9.79
0
16/05/2019
9.51
9.69
9.50
9.65
575,424
9.60
0
15/05/2019
9.63
9.66
9.46
9.58
421,006
9.56
0
14/05/2019
9.49
9.61
9.43
9.61
524,526
9.53
0
13/05/2019
9.95
9.99
9.43
9.43
570,144
9.56
0
10/05/2019
10.25
10.28
10.00
10.00
601,093
10.00
0
09/05/2019
9.95
10.02
9.91
10.02
446,693
9.98
0
08/05/2019
9.90
10.09
9.85
10.05
558,117
10.02
0
07/05/2019
10.17
10.18
9.94
9.99
279,538
10.04
0
06/05/2019
10.19
10.19
10.04
10.17
156,190
10.13
0
03/05/2019
10.38
10.42
10.19
10.31
510,450
10.32
0
02/05/2019
10.52
10.52
10.12
10.35
479,504
10.32
0
30/04/2019
10.54
10.57
10.38
10.50
1,128,540
10.50
0
29/04/2019
10.41
10.51
10.33
10.49
650,520
10.45
0
26/04/2019
10.49
10.53
10.43
10.45
413,339
10.47
0
25/04/2019
10.39
10.46
10.32
10.44
431,747
10.42
0
24/04/2019
10.35
10.50
10.35
10.41
344,311
10.42
0
23/04/2019
10.37
10.42
10.32
10.33
277,918
10.35
0
18/04/2019
10.27
10.39
10.24
10.37
152,763
10.35
0
17/04/2019
10.35
10.40
10.30
10.30
980,439
10.30
0
16/04/2019
10.37
10.44
10.31
10.34
192,716
10.35
0
15/04/2019
10.41
10.45
10.33
10.37
410,869
10.38
0
12/04/2019
10.24
10.40
10.16
10.40
528,844
10.30
0
11/04/2019
10.05
10.23
10.05
10.23
545,161
10.19
0
10/04/2019
9.92
10.12
9.92
10.03
475,490
10.04
0
09/04/2019
10.03
10.04
9.93
9.95
325,311
9.99
0
08/04/2019
10.10
10.13
10.02
10.02
378,092
10.05
0
05/04/2019
9.98
10.16
9.98
10.12
522,774
10.10
0
04/04/2019
10.13
10.16
9.98
9.98
414,808
10.03
0
03/04/2019
10.08
10.19
10.06
10.12
398,931
10.11
0
02/04/2019
9.95
10.02
9.87
9.97
480,108
9.96
0
01/04/2019
9.90
10.07
9.84
9.93
692,163
9.92
0
29/03/2019
9.71
9.90
9.60
9.90
671,493
9.80
0
28/03/2019
9.62
9.70
9.56
9.67
271,980
9.65
0
27/03/2019
9.69
9.82
9.59
9.62
513,304
9.70
0
26/03/2019
9.61
9.69
9.58
9.68
366,989
9.64
0
25/03/2019
9.50
9.66
9.42
9.60
578,378
9.60
0
22/03/2019
9.90
9.91
9.58
9.58
737,183
9.66
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 June 2019 01:07:13
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB4 - 2019-06-21 02:07:13 - 2019-06-21 01:07:13 - 1000 - Website: OKAY