Indra Sistemas SA (IDR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/08/2026 |
380 787 |
-0,12%
|
65,00
|
64,34
|
66,00
|
64,40
|
| 13/08/2026 |
351 362 |
-0,03%
|
64,90
|
64,38
|
65,98
|
64,48
|
| 12/08/2026 |
380 641 |
-0,42%
|
64,68
|
63,76
|
65,04
|
64,40
|
| 11/08/2026 |
254 546 |
0,56%
|
64,40
|
63,72
|
65,00
|
64,67
|
| 10/08/2026 |
187 797 |
1,56%
|
63,32
|
63,00
|
64,00
|
63,98
|
| 07/08/2026 |
217 152 |
3,10%
|
61,60
|
61,08
|
63,42
|
63,00
|
| 06/08/2026 |
182 683 |
-0,33%
|
61,31
|
60,44
|
62,00
|
61,26
|
| 05/08/2026 |
489 989 |
3,16%
|
59,78
|
59,54
|
62,51
|
61,56
|
| 04/08/2026 |
271 962 |
1,43%
|
58,60
|
58,60
|
59,88
|
59,54
|
| 03/08/2026 |
332 516 |
3,06%
|
57,80
|
56,84
|
59,08
|
58,76
|
| 31/07/2026 |
264 212 |
1,07%
|
56,76
|
56,20
|
57,82
|
56,84
|
| 30/07/2026 |
494 401 |
0,36%
|
55,50
|
54,60
|
56,96
|
56,20
|
| 29/07/2026 |
472 419 |
-2,71%
|
57,80
|
55,54
|
58,14
|
55,98
|
| 28/07/2026 |
429 587 |
2,70%
|
56,22
|
55,85
|
59,05
|
57,52
|
| 27/07/2026 |
444 931 |
5,93%
|
53,88
|
52,92
|
56,34
|
55,85
|
| 24/07/2026 |
502 070 |
-2,20%
|
54,10
|
52,33
|
54,62
|
52,92
|
| 23/07/2026 |
845 709 |
7,25%
|
52,44
|
51,02
|
55,28
|
54,56
|
| 22/07/2026 |
173 906 |
0,81%
|
50,78
|
50,12
|
51,30
|
51,02
|
| 21/07/2026 |
206 090 |
1,87%
|
49,92
|
49,485
|
50,74
|
50,69
|
| 20/07/2026 |
253 175 |
1,26%
|
48,69
|
48,69
|
50,00
|
49,75
|
| 17/07/2026 |
273 163 |
0,66%
|
48,30
|
48,055
|
49,22
|
49,13
|
| 16/07/2026 |
269 377 |
-1,14%
|
49,215
|
48,31
|
49,96
|
48,67
|
| 15/07/2026 |
230 028 |
0,51%
|
49,01
|
47,93
|
49,47
|
49,22
|
| 14/07/2026 |
351 753 |
4,13%
|
48,74
|
46,93
|
49,345
|
48,97
|
| 13/07/2026 |
200 700 |
-0,50%
|
47,80
|
46,84
|
47,80
|
46,93
|
| 10/07/2026 |
253 747 |
-4,28%
|
49,82
|
46,95
|
49,82
|
47,355
|
| 09/07/2026 |
348 982 |
-1,84%
|
51,14
|
49,19
|
51,30
|
49,47
|
| 08/07/2026 |
301 287 |
-1,50%
|
51,60
|
49,64
|
51,60
|
50,53
|
| 07/07/2026 |
228 669 |
-2,26%
|
52,08
|
51,08
|
52,96
|
51,37
|
| 06/07/2026 |
235 088 |
1,47%
|
51,70
|
51,56
|
53,46
|
52,56
|
| 03/07/2026 |
95 841 |
-0,54%
|
51,62
|
51,19
|
52,44
|
51,56
|
| 02/07/2026 |
218 345 |
4,44%
|
49,085
|
48,99
|
52,14
|
51,72
|
| 01/07/2026 |
334 927 |
3,69%
|
47,705
|
47,62
|
49,69
|
49,50
|
| 30/06/2026 |
342 999 |
-0,60%
|
48,205
|
46,79
|
48,46
|
47,74
|
| 29/06/2026 |
322 536 |
2,18%
|
47,665
|
47,075
|
48,58
|
48,21
|
| 26/06/2026 |
542 973 |
-0,92%
|
47,26
|
46,12
|
47,58
|
47,075
|
| 25/06/2026 |
581 335 |
-7,51%
|
51,08
|
46,935
|
51,42
|
47,355
|
| 24/06/2026 |
451 429 |
-4,56%
|
53,46
|
50,70
|
53,54
|
51,20
|
| 23/06/2026 |
305 502 |
-0,56%
|
52,76
|
52,24
|
54,24
|
53,54
|
| 19/06/2026 |
205 193 |
2,27%
|
53,99
|
53,68
|
55,16
|
53,68
|
| 18/06/2026 |
386 040 |
-4,99%
|
56,90
|
53,17
|
57,70
|
53,84
|
| 17/06/2026 |
252 989 |
1,85%
|
56,08
|
55,55
|
56,93
|
56,56
|
| 16/06/2026 |
243 222 |
0,91%
|
55,24
|
54,92
|
57,36
|
55,55
|
| 15/06/2026 |
253 897 |
-2,03%
|
56,88
|
54,66
|
57,98
|
54,92
|
| 12/06/2026 |
387 814 |
2,08%
|
55,80
|
54,80
|
56,08
|
56,04
|
| 11/06/2026 |
261 610 |
1,52%
|
54,24
|
53,19
|
55,32
|
54,90
|
| 10/06/2026 |
283 549 |
-0,85%
|
55,44
|
53,92
|
56,08
|
54,12
|
| 09/06/2026 |
384 465 |
-4,79%
|
55,50
|
53,94
|
57,24
|
54,42
|
| 08/06/2026 |
342 259 |
2,41%
|
54,50
|
54,38
|
57,60
|
57,24
|
| 05/06/2026 |
273 066 |
2,33%
|
53,64
|
53,64
|
55,88
|
55,56
|
| 04/06/2026 |
212 850 |
1,23%
|
53,56
|
53,32
|
54,54
|
54,18
|
| 03/06/2026 |
218 012 |
-0,56%
|
53,96
|
53,08
|
54,43
|
53,74
|
| 02/06/2026 |
397 773 |
-3,37%
|
56,30
|
53,50
|
56,38
|
53,92
|
| 01/06/2026 |
326 935 |
-1,64%
|
57,68
|
55,52
|
57,96
|
55,84
|
| 29/05/2026 |
435 793 |
1,90%
|
55,92
|
55,40
|
57,00
|
56,81
|
| 28/05/2026 |
915 989 |
4,89%
|
53,07
|
52,96
|
55,94
|
55,82
|
| 27/05/2026 |
388 879 |
-2,17%
|
54,46
|
53,14
|
54,90
|
53,20
|
| 26/05/2026 |
235 451 |
-0,11%
|
54,10
|
53,79
|
54,74
|
54,38
|
| 25/05/2026 |
224 258 |
3,08%
|
53,38
|
52,56
|
54,19
|
54,18
|
| 22/05/2026 |
273 409 |
1,92%
|
52,30
|
51,69
|
53,22
|
52,56
|
| 21/05/2026 |
347 438 |
-0,68%
|
51,80
|
51,30
|
52,40
|
51,69
|
| 20/05/2026 |
350 096 |
2,38%
|
50,80
|
50,80
|
52,54
|
51,87
|
| 19/05/2026 |
562 656 |
0,36%
|
49,07
|
48,94
|
52,84
|
50,81
|
| 18/05/2026 |
272 410 |
1,94%
|
49,385
|
49,19
|
51,28
|
50,56
|
| 15/05/2026 |
233 883 |
-2,34%
|
50,28
|
49,42
|
50,86
|
49,60
|
| 14/05/2026 |
430 535 |
2,57%
|
49,815
|
49,45
|
51,34
|
50,78
|
| 13/05/2026 |
497 758 |
-2,81%
|
49,995
|
48,97
|
50,88
|
49,45
|
| 12/05/2026 |
336 142 |
-0,37%
|
50,08
|
50,015
|
51,30
|
50,88
|
| 11/05/2026 |
481 937 |
1,34%
|
50,58
|
49,19
|
51,46
|
51,29
|
| 08/05/2026 |
481 276 |
-1,52%
|
51,73
|
50,14
|
51,73
|
50,61
|
| 07/05/2026 |
532 459 |
-4,39%
|
53,86
|
50,98
|
53,86
|
51,28
|
| 06/05/2026 |
654 113 |
2,95%
|
53,26
|
51,98
|
53,92
|
53,74
|
| 05/05/2026 |
666 544 |
4,53%
|
50,00
|
50,00
|
53,32
|
52,18
|
| 04/05/2026 |
275 615 |
1,67%
|
49,80
|
49,12
|
50,94
|
50,07
|
| 30/04/2026 |
840 798 |
-0,29%
|
49,02
|
46,70
|
49,48
|
49,12
|
| 29/04/2026 |
286 958 |
-2,60%
|
50,28
|
48,87
|
50,46
|
48,95
|
| 28/04/2026 |
449 889 |
0,96%
|
50,22
|
48,435
|
50,68
|
50,46
|
| 27/04/2026 |
498 612 |
3,57%
|
48,41
|
47,77
|
50,20
|
49,98
|
| 24/04/2026 |
578 484 |
-8,00%
|
51,50
|
47,68
|
52,00
|
47,84
|
| 23/04/2026 |
375 051 |
-3,32%
|
53,76
|
51,58
|
53,95
|
52,00
|
| 22/04/2026 |
292 449 |
0,30%
|
54,38
|
53,73
|
55,08
|
53,95
|
| 21/04/2026 |
445 032 |
-0,99%
|
55,00
|
53,46
|
55,58
|
53,84
|
| 20/04/2026 |
298 132 |
-0,40%
|
54,30
|
53,56
|
55,26
|
54,56
|
| 17/04/2026 |
403 430 |
1,59%
|
54,12
|
53,76
|
56,14
|
55,02
|
| 16/04/2026 |
485 283 |
0,96%
|
53,73
|
53,35
|
55,16
|
54,10
|
| 15/04/2026 |
468 745 |
2,34%
|
52,52
|
51,74
|
53,78
|
53,35
|
| 14/04/2026 |
544 274 |
3,58%
|
50,62
|
50,28
|
52,44
|
52,08
|
| 13/04/2026 |
509 588 |
0,30%
|
49,80
|
48,43
|
50,40
|
50,28
|
| 10/04/2026 |
726 741 |
-3,67%
|
52,22
|
48,90
|
52,80
|
50,13
|
| 09/04/2026 |
414 593 |
-1,30%
|
51,20
|
50,70
|
52,93
|
52,38
|
| 08/04/2026 |
640 777 |
7,36%
|
50,56
|
49,30
|
53,30
|
52,93
|
| 07/04/2026 |
603 537 |
-1,03%
|
49,53
|
48,56
|
50,68
|
49,30
|
| 02/04/2026 |
511 679 |
2,00%
|
48,04
|
47,02
|
49,64
|
49,48
|
| 01/04/2026 |
1 529 028 |
3,31%
|
48,64
|
43,40
|
49,54
|
48,51
|
| 31/03/2026 |
717 043 |
4,56%
|
45,76
|
45,12
|
47,62
|
47,16
|
| 30/03/2026 |
430 952 |
0,71%
|
44,36
|
43,48
|
45,34
|
45,18
|
| 27/03/2026 |
708 461 |
-4,05%
|
46,96
|
44,86
|
47,08
|
45,02
|
| 26/03/2026 |
341 916 |
-1,88%
|
49,42
|
46,78
|
49,55
|
46,92
|
| 25/03/2026 |
770 448 |
2,64%
|
48,12
|
46,59
|
48,28
|
47,82
|
| 24/03/2026 |
686 518 |
-4,06%
|
48,70
|
45,92
|
48,74
|
46,59
|
