MCE - Delayed Quote EUR

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

Compare
16.75 -0.04 (-0.24%)
At close: 5:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 16.84 16.95 16.72 16.75 16.75 378,107
Oct 28, 2024 16.88 16.91 16.73 16.79 16.79 253,531
Oct 25, 2024 16.90 16.96 16.66 16.69 16.69 359,934
Oct 24, 2024 17.13 17.13 16.96 17.00 17.00 229,077
Oct 23, 2024 17.10 17.26 16.97 16.97 16.97 338,018
Oct 22, 2024 16.56 17.23 16.56 17.20 17.20 477,906
Oct 21, 2024 16.87 16.91 16.57 16.58 16.58 365,048
Oct 18, 2024 16.70 16.96 16.58 16.90 16.90 610,435
Oct 17, 2024 17.03 17.13 16.72 16.75 16.75 380,745
Oct 16, 2024 17.03 17.14 16.97 17.09 17.09 359,310
Oct 15, 2024 17.26 17.36 17.12 17.14 17.14 343,298
Oct 14, 2024 17.02 17.21 16.99 17.19 17.19 295,565
Oct 11, 2024 17.00 17.07 16.81 17.06 17.06 336,240
Oct 10, 2024 17.26 17.26 16.80 17.00 17.00 534,231
Oct 9, 2024 17.03 17.35 17.03 17.26 17.26 333,887
Oct 8, 2024 16.96 17.04 16.78 17.02 17.02 263,683
Oct 7, 2024 17.24 17.36 17.00 17.06 17.06 576,883
Oct 4, 2024 16.71 17.25 16.71 17.18 17.18 435,180
Oct 3, 2024 17.00 17.15 16.72 16.78 16.78 494,381
Oct 2, 2024 16.69 17.36 16.65 17.15 17.15 849,225
Oct 1, 2024 16.51 16.64 16.38 16.48 16.48 451,665
Sep 30, 2024 16.75 16.75 16.37 16.49 16.49 444,636
Sep 27, 2024 16.78 16.87 16.69 16.80 16.80 300,684
Sep 26, 2024 16.54 16.90 16.54 16.68 16.68 655,238
Sep 25, 2024 16.59 16.68 16.41 16.45 16.45 345,631
Sep 24, 2024 16.55 16.73 16.52 16.60 16.60 315,444
Sep 23, 2024 16.39 16.48 16.30 16.46 16.46 310,814
Sep 20, 2024 16.70 16.74 16.34 16.40 16.40 579,200
Sep 19, 2024 16.66 16.93 16.57 16.70 16.70 567,925
Sep 18, 2024 16.46 16.46 16.22 16.22 16.22 692,369
Sep 17, 2024 16.65 16.84 16.53 16.53 16.53 475,302
Sep 16, 2024 16.78 16.78 16.44 16.59 16.59 300,029
Sep 13, 2024 16.73 16.86 16.73 16.83 16.83 234,629
Sep 12, 2024 16.74 16.88 16.65 16.71 16.71 447,751
Sep 11, 2024 16.63 16.76 16.38 16.50 16.50 339,387
Sep 10, 2024 16.60 16.74 16.53 16.67 16.67 333,831
Sep 9, 2024 16.35 16.58 16.29 16.58 16.58 343,044
Sep 6, 2024 16.50 16.62 16.25 16.35 16.35 375,448
Sep 5, 2024 16.53 16.79 16.52 16.52 16.52 353,841
Sep 4, 2024 16.45 16.53 16.20 16.53 16.53 377,148
Sep 3, 2024 17.07 17.07 16.58 16.62 16.62 398,178
Sep 2, 2024 16.96 17.03 16.79 17.00 17.00 327,374
Aug 30, 2024 16.98 17.17 16.92 16.92 16.92 716,829
Aug 29, 2024 16.80 16.98 16.76 16.94 16.94 1,473,838
Aug 28, 2024 16.76 16.85 16.59 16.75 16.75 396,111
Aug 27, 2024 16.80 16.84 16.62 16.67 16.67 346,996
Aug 26, 2024 16.78 16.85 16.62 16.81 16.81 374,611
Aug 23, 2024 16.71 16.79 16.58 16.71 16.71 320,525
Aug 22, 2024 16.63 16.90 16.62 16.71 16.71 394,393
Aug 21, 2024 16.45 16.66 16.43 16.60 16.60 491,988
Aug 20, 2024 16.53 16.63 16.32 16.42 16.42 432,726
Aug 19, 2024 16.53 16.53 16.33 16.46 16.46 559,608
Aug 16, 2024 16.59 16.59 16.37 16.52 16.52 495,728
Aug 15, 2024 16.54 16.59 16.33 16.53 16.53 438,143
Aug 14, 2024 16.55 16.76 16.52 16.55 16.55 725,664
Aug 13, 2024 16.67 16.68 16.44 16.45 16.45 751,707
Aug 12, 2024 16.79 16.81 16.61 16.61 16.61 354,288
Aug 9, 2024 16.73 16.83 16.56 16.71 16.71 333,228
Aug 8, 2024 16.96 16.96 16.60 16.70 16.70 366,516
Aug 7, 2024 17.13 17.14 16.85 17.05 17.05 329,752
Aug 6, 2024 17.01 17.25 16.78 16.97 16.97 461,144
Aug 5, 2024 17.29 17.29 16.81 16.95 16.95 827,691
Aug 2, 2024 18.00 18.00 17.45 17.64 17.64 826,747
Aug 1, 2024 18.50 18.50 18.08 18.20 18.20 423,196
Jul 31, 2024 19.00 19.00 18.46 18.54 18.54 649,255
Jul 30, 2024 19.30 19.50 18.37 18.82 18.82 662,958
Jul 29, 2024 19.30 19.43 19.17 19.20 19.20 307,742
Jul 26, 2024 19.12 19.32 19.01 19.20 19.20 281,373
Jul 25, 2024 19.30 19.30 18.97 19.23 19.23 326,911
Jul 24, 2024 19.63 19.89 19.29 19.38 19.38 397,403
Jul 23, 2024 20.06 20.06 19.73 19.81 19.81 571,639
Jul 22, 2024 19.62 20.02 19.43 19.96 19.96 372,317
Jul 19, 2024 19.70 19.84 19.47 19.55 19.55 430,494
Jul 18, 2024 19.53 20.00 19.45 19.73 19.73 513,098
Jul 17, 2024 19.51 19.58 19.18 19.55 19.55 433,414
Jul 16, 2024 19.00 19.47 18.89 19.47 19.47 1,383,247
Jul 15, 2024 19.18 19.24 18.97 19.06 19.06 331,014
Jul 12, 2024 18.98 19.24 18.96 19.24 19.24 418,478
Jul 11, 2024 19.02 19.12 18.76 19.05 19.05 338,202
Jul 10, 2024 18.65 18.93 18.52 18.93 18.93 479,979
Jul 9, 2024 0.25 Dividend
Jul 9, 2024 18.74 18.84 18.54 18.59 18.59 477,686
Jul 8, 2024 19.16 19.19 18.93 19.08 18.83 489,389
Jul 5, 2024 19.28 19.40 19.13 19.20 18.95 284,983
Jul 4, 2024 19.03 19.31 18.98 19.15 18.90 291,146
Jul 3, 2024 19.08 19.12 18.79 18.95 18.70 578,481
Jul 2, 2024 19.46 19.48 18.72 18.99 18.74 2,149,419
Jul 1, 2024 19.43 19.55 19.26 19.44 19.19 380,729
Jun 28, 2024 19.47 19.48 19.23 19.31 19.06 446,625
Jun 27, 2024 19.95 19.95 19.24 19.34 19.09 475,027
Jun 26, 2024 20.08 20.22 19.80 19.86 19.60 319,372
Jun 25, 2024 20.26 20.26 19.36 19.98 19.72 763,617
Jun 24, 2024 20.68 20.74 20.14 20.32 20.05 1,274,413
Jun 21, 2024 20.84 20.88 20.54 20.76 20.49 777,511
Jun 20, 2024 20.68 20.92 20.54 20.84 20.57 310,525
Jun 19, 2024 20.50 20.76 20.42 20.62 20.35 337,237
Jun 18, 2024 20.26 20.42 20.14 20.32 20.05 313,118
Jun 17, 2024 20.14 20.36 19.82 20.20 19.94 425,677
Jun 14, 2024 20.40 20.60 19.97 20.18 19.92 566,884
Jun 13, 2024 20.76 21.08 20.42 20.48 20.21 655,331
Jun 12, 2024 21.08 21.14 20.80 20.88 20.61 278,807
Jun 11, 2024 21.50 21.54 20.82 20.94 20.67 379,049
Jun 10, 2024 21.66 21.66 21.38 21.52 21.24 240,151
Jun 7, 2024 21.78 21.82 21.36 21.56 21.28 371,163
Jun 6, 2024 21.74 22.04 21.70 21.76 21.47 479,584
Jun 5, 2024 21.24 21.62 21.20 21.52 21.24 319,831
Jun 4, 2024 21.60 21.60 21.10 21.38 21.10 377,952
Jun 3, 2024 21.36 21.62 21.26 21.60 21.32 409,988
May 31, 2024 21.18 21.34 20.76 21.10 20.82 1,497,277
May 30, 2024 20.66 21.28 20.60 21.24 20.96 516,463
May 29, 2024 20.36 20.76 20.34 20.74 20.47 435,398
May 28, 2024 20.76 20.84 20.32 20.36 20.09 393,218
May 27, 2024 20.90 20.90 20.54 20.74 20.47 260,339
May 24, 2024 20.76 20.80 20.64 20.80 20.53 235,216
May 23, 2024 20.80 20.86 20.52 20.86 20.59 328,064
May 22, 2024 20.50 20.76 20.44 20.74 20.47 482,605
May 21, 2024 20.60 20.80 20.38 20.50 20.23 846,180
May 20, 2024 20.38 20.68 20.30 20.58 20.31 376,274
May 17, 2024 20.18 20.42 20.00 20.42 20.15 472,575
May 16, 2024 20.20 20.40 20.16 20.20 19.94 371,562
May 15, 2024 20.02 20.20 19.95 20.12 19.86 701,346
May 14, 2024 19.90 20.06 19.81 20.00 19.74 846,562
May 13, 2024 19.85 19.96 19.66 19.85 19.59 416,023
May 10, 2024 19.77 20.02 19.68 19.86 19.60 328,991
May 9, 2024 20.00 20.00 19.64 19.77 19.51 358,780
May 8, 2024 19.88 20.30 19.84 19.97 19.71 800,031
May 7, 2024 19.58 20.02 19.57 19.75 19.49 1,075,061
May 6, 2024 18.45 20.04 18.45 19.60 19.34 1,878,795
May 3, 2024 18.04 18.17 17.91 18.01 17.77 366,875
May 2, 2024 18.06 18.08 17.84 18.04 17.80 363,500
Apr 30, 2024 18.11 18.12 17.91 18.03 17.79 353,277
Apr 29, 2024 18.34 18.34 18.01 18.13 17.89 372,722
Apr 26, 2024 18.22 18.29 18.00 18.20 17.96 348,624
Apr 25, 2024 18.31 18.31 17.92 18.10 17.86 412,432
Apr 24, 2024 18.37 18.45 18.20 18.36 18.12 392,432
Apr 23, 2024 18.00 18.25 17.99 18.18 17.94 323,322
Apr 22, 2024 17.99 18.07 17.91 17.97 17.73 338,665
Apr 19, 2024 17.84 17.98 17.74 17.89 17.66 332,093
Apr 18, 2024 18.16 18.16 17.71 18.04 17.80 365,538
Apr 17, 2024 18.20 18.47 18.05 18.11 17.87 414,153
Apr 16, 2024 18.30 18.44 18.13 18.44 18.20 435,051
Apr 15, 2024 18.35 18.77 18.33 18.57 18.33 512,650
Apr 12, 2024 18.45 18.59 18.36 18.43 18.19 273,996
Apr 11, 2024 18.47 18.47 18.20 18.40 18.16 255,556
Apr 10, 2024 18.54 18.75 18.04 18.37 18.13 521,994
Apr 9, 2024 18.98 19.00 18.12 18.39 18.15 696,781
Apr 8, 2024 18.87 19.08 18.86 18.99 18.74 375,514
Apr 5, 2024 18.83 18.89 18.62 18.83 18.58 328,954
Apr 4, 2024 18.92 19.01 18.77 18.99 18.74 1,333,691
Apr 3, 2024 18.90 18.94 18.65 18.90 18.65 291,994
Apr 2, 2024 19.21 19.52 18.85 18.95 18.70 421,704
Mar 28, 2024 19.00 19.35 18.93 19.21 18.96 551,362
Mar 27, 2024 18.83 19.04 18.76 19.00 18.75 409,363
Mar 26, 2024 18.47 18.92 18.47 18.77 18.52 519,421
Mar 25, 2024 18.72 18.72 18.46 18.47 18.23 295,510
Mar 22, 2024 18.55 18.55 18.28 18.40 18.16 324,620
Mar 21, 2024 18.64 18.65 18.29 18.54 18.30 415,481
Mar 20, 2024 18.85 18.85 18.41 18.51 18.27 304,263
Mar 19, 2024 18.84 18.84 18.65 18.75 18.50 510,136
Mar 18, 2024 18.70 18.91 18.68 18.71 18.46 457,954
Mar 15, 2024 18.50 18.74 18.50 18.62 18.38 584,775
Mar 14, 2024 18.33 18.58 18.33 18.53 18.29 573,827
Mar 13, 2024 18.07 18.32 18.03 18.29 18.05 322,879
Mar 12, 2024 17.95 18.30 17.89 18.07 17.83 486,196
Mar 11, 2024 18.12 18.13 17.92 18.05 17.81 348,143
Mar 8, 2024 18.39 18.43 18.12 18.12 17.88 455,118
Mar 7, 2024 17.94 18.35 17.90 18.27 18.03 580,907
Mar 6, 2024 17.85 18.06 17.53 17.87 17.64 486,557
Mar 5, 2024 17.95 17.98 17.51 17.59 17.36 827,015
Mar 4, 2024 17.87 17.95 17.65 17.86 17.63 487,745
Mar 1, 2024 17.90 17.95 17.46 17.69 17.46 622,139
Feb 29, 2024 17.30 17.96 17.19 17.67 17.44 1,075,947
Feb 28, 2024 16.50 17.59 16.44 17.08 16.86 1,611,832
Feb 27, 2024 16.20 16.24 15.92 16.03 15.82 615,446
Feb 26, 2024 15.98 16.18 15.98 16.07 15.86 358,588
Feb 23, 2024 16.00 16.09 15.90 15.93 15.72 339,605
Feb 22, 2024 15.85 16.03 15.82 15.89 15.68 276,656
Feb 21, 2024 15.78 15.87 15.63 15.75 15.54 346,736
Feb 20, 2024 16.00 16.00 15.76 15.83 15.62 262,878
Feb 19, 2024 15.88 15.98 15.82 15.89 15.68 282,104
Feb 16, 2024 15.95 16.18 15.85 15.95 15.74 511,923
Feb 15, 2024 16.02 16.02 15.79 15.85 15.64 356,445
Feb 14, 2024 16.09 16.10 15.90 15.96 15.75 224,337
Feb 13, 2024 16.16 16.17 15.82 15.94 15.73 353,429
Feb 12, 2024 16.12 16.25 16.12 16.22 16.01 210,893
Feb 9, 2024 16.05 16.17 16.03 16.10 15.89 391,125
Feb 8, 2024 16.15 16.15 15.86 15.95 15.74 362,566
Feb 7, 2024 16.04 16.12 15.97 16.09 15.88 295,186
Feb 6, 2024 16.00 16.18 15.96 16.06 15.85 311,814
Feb 5, 2024 15.95 16.14 15.95 16.02 15.81 317,970
Feb 2, 2024 16.40 16.48 15.87 16.00 15.79 556,479
Feb 1, 2024 16.40 16.62 16.21 16.33 16.12 394,769
Jan 31, 2024 16.35 16.55 16.32 16.47 16.25 377,666
Jan 30, 2024 16.25 16.39 16.18 16.35 16.14 282,081
Jan 29, 2024 16.20 16.30 16.10 16.22 16.01 345,832
Jan 26, 2024 16.10 16.24 16.04 16.20 15.99 777,408
Jan 25, 2024 16.05 16.14 15.93 16.12 15.91 294,921
Jan 24, 2024 15.80 16.01 15.79 16.01 15.80 394,905
Jan 23, 2024 15.91 15.92 15.70 15.77 15.56 419,807
Jan 22, 2024 15.75 15.96 15.65 15.91 15.70 301,127
Jan 19, 2024 15.92 15.92 15.64 15.67 15.46 294,372
Jan 18, 2024 15.73 15.81 15.48 15.80 15.59 1,575,014
Jan 17, 2024 15.24 15.68 15.21 15.65 15.44 588,375
Jan 16, 2024 15.30 15.37 15.08 15.24 15.04 310,696
Jan 15, 2024 15.31 15.33 15.18 15.31 15.11 324,204
Jan 12, 2024 14.91 15.22 14.91 15.21 15.01 603,391
Jan 11, 2024 14.45 14.94 14.42 14.88 14.69 639,926
Jan 10, 2024 14.11 14.31 14.09 14.26 14.07 277,709
Jan 9, 2024 14.26 14.26 13.98 14.07 13.89 221,227
Jan 8, 2024 13.99 14.17 13.90 14.17 13.98 202,722
Jan 5, 2024 13.90 14.03 13.86 14.01 13.83 195,248
Jan 4, 2024 13.90 14.00 13.83 13.97 13.79 432,940
Jan 3, 2024 14.03 14.06 13.85 13.93 13.75 333,640
Jan 2, 2024 14.11 14.38 14.04 14.08 13.90 285,044
Dec 29, 2023 14.10 14.21 13.95 14.00 13.82 266,555
Dec 28, 2023 14.01 14.06 13.88 14.06 13.88 249,524
Dec 27, 2023 14.01 14.12 13.98 13.99 13.81 222,777
Dec 22, 2023 13.98 14.00 13.88 14.00 13.82 157,415
Dec 21, 2023 13.96 14.06 13.93 14.02 13.84 353,382
Dec 20, 2023 14.17 14.17 13.88 14.02 13.84 325,152
Dec 19, 2023 13.94 14.19 13.94 14.14 13.95 288,559
Dec 18, 2023 13.91 14.00 13.86 13.96 13.78 258,472
Dec 15, 2023 13.80 14.03 13.79 13.94 13.76 589,975
Dec 14, 2023 14.11 14.17 13.74 13.76 13.58 942,775
Dec 13, 2023 14.14 14.22 14.01 14.01 13.83 251,204
Dec 12, 2023 13.94 14.21 13.94 14.12 13.93 421,331
Dec 11, 2023 14.22 14.23 13.82 13.88 13.70 264,903
Dec 8, 2023 13.99 14.27 13.91 14.22 14.03 339,128
Dec 7, 2023 14.15 14.21 13.84 13.94 13.76 288,487
Dec 6, 2023 14.34 14.36 14.03 14.22 14.03 366,825
Dec 5, 2023 14.33 14.41 14.22 14.31 14.12 285,806
Dec 4, 2023 14.35 14.51 14.26 14.33 14.14 471,639
Dec 1, 2023 14.20 14.36 14.20 14.34 14.15 290,615
Nov 30, 2023 14.40 14.41 14.10 14.15 13.96 689,572
Nov 29, 2023 14.39 14.43 14.27 14.30 14.11 238,798
Nov 28, 2023 14.25 14.40 14.18 14.29 14.10 285,103
Nov 27, 2023 14.41 14.50 14.25 14.26 14.07 265,406
Nov 24, 2023 14.56 14.59 14.36 14.39 14.20 376,600
Nov 23, 2023 14.40 14.54 14.39 14.52 14.33 217,817
Nov 22, 2023 14.14 14.45 14.14 14.37 14.18 734,604
Nov 21, 2023 14.12 14.28 13.99 14.16 13.97 384,701
Nov 20, 2023 13.93 14.21 13.93 14.09 13.91 506,912
Nov 17, 2023 13.98 13.98 13.87 13.92 13.74 618,758
Nov 16, 2023 13.97 14.24 13.91 13.92 13.74 441,365
Nov 15, 2023 13.97 14.03 13.90 13.94 13.76 326,314
Nov 14, 2023 13.71 14.00 13.70 13.98 13.80 450,511
Nov 13, 2023 13.68 13.75 13.55 13.71 13.53 231,571
Nov 10, 2023 13.23 13.60 13.23 13.54 13.36 314,336
Nov 9, 2023 13.10 13.31 13.10 13.26 13.09 205,114
Nov 8, 2023 13.00 13.24 13.00 13.23 13.06 341,579
Nov 7, 2023 12.88 13.15 12.88 13.07 12.90 301,505
Nov 6, 2023 12.94 13.01 12.85 12.95 12.78 486,457
Nov 3, 2023 13.22 13.27 12.94 12.94 12.77 597,077
Nov 2, 2023 13.40 13.43 13.03 13.17 13.00 466,123
Nov 1, 2023 13.27 13.38 13.05 13.31 13.14 446,011
Oct 31, 2023 13.27 13.38 12.56 13.25 13.08 947,421
Oct 30, 2023 13.18 13.33 13.14 13.14 12.97 343,354

Related Tickers