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
21/08/2019
6.82
6.92
6.82
6.91
688,356
6.89
0
20/08/2019
6.87
6.99
6.74
6.80
557,509
6.80
0
19/08/2019
6.93
7.03
6.88
6.92
444,659
6.94
0
16/08/2019
6.81
6.93
6.79
6.89
528,777
6.86
0
15/08/2019
7.00
7.01
6.78
6.82
552,925
6.86
0
14/08/2019
7.21
7.22
6.93
6.96
461,174
7.01
0
13/08/2019
7.14
7.28
7.05
7.21
553,195
7.17
0
12/08/2019
7.39
7.44
7.18
7.20
286,540
7.20
0
09/08/2019
7.55
7.60
7.34
7.38
434,436
7.41
0
08/08/2019
7.47
7.62
7.47
7.56
379,997
7.54
0
07/08/2019
7.48
7.54
7.35
7.47
583,672
7.45
0
06/08/2019
7.60
7.66
7.49
7.51
567,675
7.57
0
05/08/2019
7.67
7.67
7.48
7.62
570,177
7.58
0
02/08/2019
7.66
7.79
7.56
7.76
734,439
7.71
0
01/08/2019
7.67
7.79
7.61
7.79
570,222
7.72
0
31/07/2019
7.97
8.00
7.77
7.77
686,770
7.85
0
30/07/2019
8.08
8.08
7.86
7.95
840,658
7.92
0
29/07/2019
8.26
8.26
7.95
8.00
948,196
8.00
0
26/07/2019
8.74
8.74
8.17
8.20
1,127,809
8.33
0
25/07/2019
8.75
8.91
8.60
8.60
1,522,170
8.70
0
24/07/2019
8.15
8.21
8.06
8.11
684,778
8.11
0
23/07/2019
8.19
8.20
8.08
8.09
456,821
8.14
0
22/07/2019
8.20
8.21
8.11
8.13
338,713
8.13
0
19/07/2019
8.25
8.25
8.07
8.18
654,015
8.16
0
18/07/2019
8.50
8.50
8.14
8.16
1,358,001
8.21
0
17/07/2019
8.70
8.78
8.46
8.50
773,818
8.50
0
16/07/2019
8.68
8.77
8.67
8.72
280,214
8.72
0
15/07/2019
8.76
8.84
8.67
8.69
374,318
8.71
0
12/07/2019
8.80
8.86
8.70
8.74
277,326
8.76
0
11/07/2019
8.80
8.83
8.75
8.80
315,748
8.80
0
10/07/2019
8.69
8.87
8.68
8.78
423,132
8.77
0
09/07/2019
8.75
8.84
8.62
8.70
657,206
8.71
0
08/07/2019
8.95
8.99
8.84
8.84
360,880
8.88
0
05/07/2019
9.05
9.09
8.88
8.93
313,542
8.96
0
04/07/2019
9.10
9.14
9.05
9.07
289,930
9.09
0
03/07/2019
8.96
9.11
8.92
9.07
284,683
9.05
0
02/07/2019
8.97
9.08
8.94
8.97
470,347
8.98
0
01/07/2019
8.98
9.01
8.81
8.96
320,640
8.94
0
28/06/2019
8.77
8.90
8.75
8.89
668,979
8.86
0
27/06/2019
8.84
8.84
8.75
8.78
376,132
8.78
0
26/06/2019
8.90
8.92
8.77
8.78
321,524
8.82
0
25/06/2019
8.69
8.97
8.63
8.90
709,919
8.90
0
24/06/2019
8.75
8.86
8.64
8.68
269,778
8.70
0
21/06/2019
8.82
8.89
8.71
8.79
699,541
8.78
0
20/06/2019
8.97
8.98
8.81
8.84
467,552
8.85
0
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

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.
 
22 August 2019 06:47:24
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB7 - 2019-08-22 07:47:24 - 2019-08-22 06:47:24 - 1000 - Website: OKAY