Advertisement
U.S. Markets closed

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

MCE - MCE Delayed Price. Currency in EUR
16.75-0.04 (-0.24%)
At close: 05:35PM CET
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 2024------
Oct 29, 2024------
Oct 28, 202416.8816.9116.7316.7916.79253,531
Oct 25, 202416.9016.9616.6616.6916.69359,934
Oct 24, 202417.1317.1316.9617.0017.00229,077
Oct 23, 202417.1017.2616.9716.9716.97338,018
Oct 22, 202416.5617.2316.5617.2017.20477,906
Oct 21, 202416.8716.9116.5716.5816.58365,048
Oct 18, 202416.7016.9616.5816.9016.90610,435
Oct 17, 202417.0317.1316.7216.7516.75380,745
Oct 16, 202417.0317.1416.9717.0917.09359,310
Oct 15, 202417.2617.3617.1217.1417.14343,298
Oct 14, 202417.0217.2116.9917.1917.19295,565
Oct 11, 202417.0017.0716.8117.0617.06336,240
Oct 10, 202417.2617.2616.8017.0017.00534,231
Oct 09, 202417.0317.3517.0317.2617.26333,887
Oct 08, 202416.9617.0416.7817.0217.02263,683
Oct 07, 202417.2417.3617.0017.0617.06576,883
Oct 04, 202416.7117.2516.7117.1817.18435,180
Oct 03, 202417.0017.1516.7216.7816.78494,381
Oct 02, 202416.6917.3616.6517.1517.15849,225
Oct 01, 202416.5116.6416.3816.4816.48451,665
Sep 30, 202416.7516.7516.3716.4916.49444,636
Sep 27, 202416.7816.8716.6916.8016.80300,684
Sep 26, 202416.5416.9016.5416.6816.68655,238
Sep 25, 202416.5916.6816.4116.4516.45345,631
Sep 24, 202416.5516.7316.5216.6016.60315,444
Sep 23, 202416.3916.4816.3016.4616.46310,814
Sep 20, 202416.7016.7416.3416.4016.40579,200
Sep 19, 202416.6616.9316.5716.7016.70567,925
Sep 18, 202416.4616.4616.2216.2216.22692,369
Sep 17, 202416.6516.8416.5316.5316.53475,302
Sep 16, 202416.7816.7816.4416.5916.59300,029
Sep 13, 202416.7316.8616.7316.8316.83234,629
Sep 12, 202416.7416.8816.6516.7116.71447,751
Sep 11, 202416.6316.7616.3816.5016.50339,387
Sep 10, 202416.6016.7416.5316.6716.67333,831
Sep 09, 202416.3516.5816.2916.5816.58343,044
Sep 06, 202416.5016.6216.2516.3516.35375,448
Sep 05, 202416.5316.7916.5216.5216.52353,841
Sep 04, 202416.4516.5316.2016.5316.53377,148
Sep 03, 202417.0717.0716.5816.6216.62398,178
Sep 02, 202416.9617.0316.7917.0017.00327,374
Aug 30, 202416.9817.1716.9216.9216.92716,829
Aug 29, 202416.8016.9816.7616.9416.941,473,838
Aug 28, 202416.7616.8516.5916.7516.75396,111
Aug 27, 202416.8016.8416.6216.6716.67346,996
Aug 26, 202416.7816.8516.6216.8116.81374,611
Aug 23, 202416.7116.7916.5816.7116.71320,525
Aug 22, 202416.6316.9016.6216.7116.71394,393
Aug 21, 202416.4516.6616.4316.6016.60491,988
Aug 20, 202416.5316.6316.3216.4216.42432,726
Aug 19, 202416.5316.5316.3316.4616.46559,608
Aug 16, 202416.5916.5916.3716.5216.52495,728
Aug 15, 202416.5416.5916.3316.5316.53438,143
Aug 14, 202416.5516.7616.5216.5516.55725,664
Aug 13, 202416.6716.6816.4416.4516.45751,707
Aug 12, 202416.7916.8116.6116.6116.61354,288
Aug 09, 202416.7316.8316.5616.7116.71333,228
Aug 08, 202416.9616.9616.6016.7016.70366,516
Aug 07, 202417.1317.1416.8517.0517.05329,752
Aug 06, 202417.0117.2516.7816.9716.97461,144
Aug 05, 202417.2917.2916.8116.9516.95827,691
Aug 02, 202418.0018.0017.4517.6417.64826,747
Aug 01, 202418.5018.5018.0818.2018.20423,196
Jul 31, 202419.0019.0018.4618.5418.54649,255
Jul 30, 202419.3019.5018.3718.8218.82662,958
Jul 29, 202419.3019.4319.1719.2019.20307,742
Jul 26, 202419.1219.3219.0119.2019.20281,373
Jul 25, 202419.3019.3018.9719.2319.23326,911
Jul 24, 202419.6319.8919.2919.3819.38397,403
Jul 23, 202420.0620.0619.7319.8119.81571,639
Jul 22, 202419.6220.0219.4319.9619.96372,317
Jul 19, 202419.7019.8419.4719.5519.55430,494
Jul 18, 202419.5320.0019.4519.7319.73513,098
Jul 17, 202419.5119.5819.1819.5519.55433,414
Jul 16, 202419.0019.4718.8919.4719.471,383,247
Jul 15, 202419.1819.2418.9719.0619.06331,014
Jul 12, 202418.9819.2418.9619.2419.24418,478
Jul 11, 202419.0219.1218.7619.0519.05338,202
Jul 10, 202418.6518.9318.5218.9318.93479,979
Jul 09, 202418.7418.8418.5418.5918.59477,686
Jul 08, 202419.1619.1918.9319.0819.08489,389
Jul 05, 202419.2819.4019.1319.2019.20284,983
Jul 04, 202419.0319.3118.9819.1519.15291,146
Jul 03, 202419.0819.1218.7918.9518.95578,481
Jul 02, 202419.4619.4818.7218.9918.992,149,419
Jul 01, 202419.4319.5519.2619.4419.44380,729
Jun 28, 202419.4719.4819.2319.3119.31446,625
Jun 27, 202419.9519.9519.2419.3419.34475,027
Jun 26, 202420.0820.2219.8019.8619.86319,372
Jun 25, 202420.2620.2619.3619.9819.98763,617
Jun 24, 202420.6820.7420.1420.3220.321,274,413
Jun 21, 202420.8420.8820.5420.7620.76777,511
Jun 20, 202420.6820.9220.5420.8420.84310,525
Jun 19, 202420.5020.7620.4220.6220.62337,237
Jun 18, 202420.2620.4220.1420.3220.32313,118
Jun 17, 202420.1420.3619.8220.2020.20425,677
Jun 14, 202420.4020.6019.9720.1820.18566,884
Jun 13, 202420.7621.0820.4220.4820.48655,331
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...