Indra Sistemas SA (IDR)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
0,41%
|
19,51
|
19,18
|
19,58
|
19,55
|
17/07/2024 |
433.414 |
0,41%
|
19,51
|
19,18
|
19,58
|
19,55
|
16/07/2024 |
383.247 |
2,15%
|
19,00
|
18,89
|
19,47
|
19,47
|
15/07/2024 |
331.014 |
-0,94%
|
19,18
|
18,97
|
19,24
|
19,06
|
12/07/2024 |
418.478 |
1,00%
|
18,98
|
18,96
|
19,24
|
19,24
|
11/07/2024 |
338.202 |
0,63%
|
19,02
|
18,76
|
19,12
|
19,05
|
10/07/2024 |
479.979 |
1,83%
|
18,65
|
18,52
|
18,93
|
18,93
|
09/07/2024 |
477.686 |
-2,57%
|
18,74
|
18,54
|
18,84
|
18,59
|
08/07/2024 |
489.389 |
-0,68%
|
19,16
|
18,93
|
19,19
|
19,08
|
05/07/2024 |
103.294 |
-0,36%
|
19,28
|
19,13
|
19,39
|
19,14
|
04/07/2024 |
67.472 |
1,27%
|
19,00
|
18,98
|
19,29
|
19,21
|
03/07/2024 |
304.621 |
0,16%
|
19,10
|
18,80
|
19,10
|
18,97
|
02/07/2024 |
340.199 |
-2,82%
|
19,45
|
18,715
|
19,47
|
18,94
|
01/07/2024 |
120.152 |
0,93%
|
19,45
|
19,27
|
19,55
|
19,49
|
28/06/2024 |
221.010 |
0,31%
|
19,47
|
19,23
|
19,49
|
19,31
|
27/06/2024 |
170.171 |
-3,07%
|
19,85
|
19,25
|
19,89
|
19,25
|
26/06/2024 |
201.425 |
-0,35%
|
20,04
|
19,795
|
20,24
|
19,86
|
25/06/2024 |
254.141 |
-1,53%
|
20,24
|
19,38
|
20,24
|
19,93
|
24/06/2024 |
200.960 |
-2,60%
|
20,64
|
20,14
|
20,70
|
20,24
|
21/06/2024 |
53.153 |
-0,57%
|
20,82
|
20,56
|
20,88
|
20,78
|
20/06/2024 |
80.826 |
1,36%
|
20,64
|
20,54
|
20,92
|
20,90
|
19/06/2024 |
100.251 |
1,28%
|
20,50
|
20,42
|
20,76
|
20,62
|
18/06/2024 |
139.144 |
0,84%
|
20,26
|
20,14
|
20,44
|
20,32
|
17/06/2024 |
147.997 |
0,15%
|
20,14
|
19,81
|
20,36
|
20,15
|
14/06/2024 |
204.116 |
-1,57%
|
20,48
|
19,98
|
20,56
|
20,12
|
13/06/2024 |
116.792 |
-2,39%
|
20,90
|
20,44
|
21,08
|
20,44
|
12/06/2024 |
65.728 |
0,00%
|
21,10
|
20,80
|
21,10
|
20,94
|
11/06/2024 |
99.348 |
-2,74%
|
21,46
|
20,84
|
21,48
|
20,94
|
10/06/2024 |
72.413 |
0,14%
|
21,56
|
21,36
|
21,58
|
21,53
|
07/06/2024 |
146.796 |
-1,65%
|
21,80
|
21,35
|
21,84
|
21,50
|
06/06/2024 |
160.852 |
1,11%
|
21,74
|
21,70
|
22,02
|
21,86
|
05/06/2024 |
99.406 |
1,12%
|
21,26
|
21,20
|
21,64
|
21,62
|
04/06/2024 |
102.693 |
-0,84%
|
21,58
|
21,10
|
21,58
|
21,38
|
03/06/2024 |
227.040 |
2,04%
|
21,30
|
21,28
|
21,62
|
21,56
|
31/05/2024 |
139.631 |
-0,71%
|
21,18
|
20,78
|
21,34
|
21,13
|
30/05/2024 |
180.209 |
2,75%
|
20,60
|
20,60
|
21,30
|
21,28
|
29/05/2024 |
173.058 |
1,82%
|
20,38
|
20,35
|
20,76
|
20,74
|
28/05/2024 |
156.922 |
-2,02%
|
20,77
|
20,32
|
20,80
|
20,36
|
27/05/2024 |
62.342 |
0,10%
|
20,80
|
20,54
|
20,80
|
20,78
|
24/05/2024 |
96.371 |
-0,19%
|
20,76
|
20,64
|
20,82
|
20,76
|
23/05/2024 |
110.326 |
0,48%
|
20,62
|
20,52
|
20,82
|
20,80
|
22/05/2024 |
86.321 |
1,17%
|
20,50
|
20,42
|
20,76
|
20,70
|
21/05/2024 |
116.705 |
-0,58%
|
20,62
|
20,38
|
20,81
|
20,46
|
20/05/2024 |
91.228 |
1,08%
|
20,34
|
20,26
|
20,68
|
20,58
|
17/05/2024 |
139.673 |
0,79%
|
20,16
|
20,04
|
20,40
|
20,36
|
16/05/2024 |
99.644 |
0,60%
|
20,20
|
20,16
|
20,40
|
20,20
|
15/05/2024 |
74.963 |
0,30%
|
20,06
|
19,95
|
20,20
|
20,08
|
14/05/2024 |
109.977 |
1,21%
|
19,88
|
19,80
|
20,06
|
20,02
|
13/05/2024 |
136.663 |
-0,70%
|
19,83
|
19,66
|
19,96
|
19,78
|
10/05/2024 |
115.629 |
0,78%
|
19,88
|
19,68
|
20,02
|
19,92
|
09/05/2024 |
107.233 |
-1,50%
|
19,99
|
19,64
|
20,02
|
19,77
|
08/05/2024 |
304.739 |
1,06%
|
19,94
|
19,94
|
20,30
|
19,97
|
07/05/2024 |
316.170 |
1,13%
|
19,62
|
19,57
|
20,02
|
19,76
|
06/05/2024 |
454.630 |
9,10%
|
18,45
|
18,45
|
20,06
|
19,54
|
03/05/2024 |
154.223 |
-0,83%
|
18,07
|
17,91
|
18,14
|
17,91
|
02/05/2024 |
178.297 |
0,11%
|
18,06
|
17,85
|
18,09
|
18,06
|
01/05/2024 |
0 |
-0,39%
|
18,10
|
17,91
|
18,10
|
18,04
|
30/04/2024 |
140.003 |
-0,39%
|
18,10
|
17,91
|
18,10
|
18,04
|
29/04/2024 |
158.716 |
-0,77%
|
18,24
|
18,00
|
18,265
|
18,11
|
26/04/2024 |
124.181 |
0,94%
|
18,14
|
17,99
|
18,29
|
18,25
|
25/04/2024 |
156.654 |
-1,63%
|
18,30
|
17,92
|
18,30
|
18,08
|
24/04/2024 |
175.856 |
0,99%
|
18,36
|
18,20
|
18,45
|
18,38
|
23/04/2024 |
132.354 |
1,17%
|
18,06
|
18,00
|
18,26
|
18,20
|
22/04/2024 |
183.844 |
0,50%
|
18,025
|
17,92
|
18,08
|
17,99
|
19/04/2024 |
139.666 |
-0,67%
|
17,87
|
17,73
|
17,98
|
17,90
|
18/04/2024 |
105.896 |
-0,44%
|
18,10
|
17,74
|
18,14
|
18,02
|
17/04/2024 |
189.261 |
-1,71%
|
18,43
|
18,04
|
18,46
|
18,10
|
16/04/2024 |
115.094 |
-0,94%
|
18,26
|
18,13
|
18,43
|
18,415
|
15/04/2024 |
106.780 |
0,70%
|
18,34
|
18,32
|
18,77
|
18,59
|
12/04/2024 |
144.868 |
0,33%
|
18,38
|
18,38
|
18,59
|
18,46
|
11/04/2024 |
70.032 |
-0,11%
|
18,37
|
18,20
|
18,45
|
18,40
|
10/04/2024 |
165.781 |
0,46%
|
18,52
|
18,04
|
18,74
|
18,42
|
09/04/2024 |
189.383 |
-3,30%
|
18,97
|
18,12
|
19,01
|
18,335
|
08/04/2024 |
176.310 |
0,88%
|
18,90
|
18,86
|
19,08
|
18,96
|
05/04/2024 |
76.645 |
-0,92%
|
18,845
|
18,62
|
18,89
|
18,795
|
04/04/2024 |
74.651 |
0,42%
|
18,90
|
18,79
|
19,00
|
18,97
|
03/04/2024 |
63.660 |
-0,16%
|
18,90
|
18,65
|
18,925
|
18,90
|
02/04/2024 |
161.703 |
-1,56%
|
19,27
|
18,86
|
19,53
|
18,95
|
01/04/2024 |
0 |
1,26%
|
18,99
|
18,93
|
19,35
|
19,25
|
28/03/2024 |
152.524 |
1,26%
|
18,99
|
18,93
|
19,35
|
19,25
|
27/03/2024 |
109.716 |
0,90%
|
18,82
|
18,77
|
19,04
|
19,01
|
26/03/2024 |
170.827 |
1,89%
|
18,49
|
18,49
|
18,92
|
18,84
|
25/03/2024 |
98.045 |
0,54%
|
18,68
|
18,46
|
18,71
|
18,49
|
22/03/2024 |
99.845 |
-1,02%
|
18,49
|
18,29
|
18,51
|
18,39
|
21/03/2024 |
143.786 |
0,27%
|
18,57
|
18,29
|
18,60
|
18,58
|
20/03/2024 |
97.253 |
-1,54%
|
18,84
|
18,42
|
18,84
|
18,53
|
19/03/2024 |
103.893 |
0,35%
|
18,81
|
18,65
|
18,83
|
18,82
|
18/03/2024 |
146.010 |
0,29%
|
18,71
|
18,68
|
18,91
|
18,755
|
15/03/2024 |
154.938 |
0,75%
|
18,54
|
18,51
|
18,74
|
18,70
|
14/03/2024 |
168.731 |
1,37%
|
18,38
|
18,34
|
18,585
|
18,56
|
13/03/2024 |
179.229 |
1,38%
|
18,06
|
18,03
|
18,32
|
18,31
|
12/03/2024 |
153.006 |
0,39%
|
18,00
|
17,89
|
18,28
|
18,06
|
11/03/2024 |
151.829 |
-0,94%
|
18,12
|
17,92
|
18,12
|
17,99
|
08/03/2024 |
135.521 |
-0,66%
|
18,41
|
18,12
|
18,42
|
18,16
|
07/03/2024 |
294.409 |
2,35%
|
17,955
|
17,89
|
18,35
|
18,28
|
06/03/2024 |
242.676 |
1,71%
|
17,85
|
17,525
|
18,05
|
17,86
|
05/03/2024 |
160.816 |
-1,95%
|
17,93
|
17,51
|
17,98
|
17,56
|
04/03/2024 |
249.807 |
1,19%
|
17,83
|
17,66
|
17,955
|
17,91
|
01/03/2024 |
461.708 |
-0,17%
|
17,90
|
17,46
|
17,95
|
17,70
|
29/02/2024 |
345.699 |
4,02%
|
17,27
|
17,225
|
17,95
|
17,73
|