Indra Sistemas SA (IDR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 01/10/2026 |
252.563 |
2,50%
|
58,54
|
57,58
|
59,40
|
59,16
|
| 30/09/2026 |
177.597 |
-0,94%
|
58,78
|
57,62
|
59,14
|
57,95
|
| 29/09/2026 |
173.898 |
-2,67%
|
60,64
|
58,44
|
60,64
|
58,53
|
| 28/09/2026 |
197.218 |
-2,63%
|
61,06
|
59,84
|
61,70
|
60,23
|
| 25/09/2026 |
147.370 |
1,48%
|
61,52
|
60,82
|
62,26
|
61,70
|
| 24/09/2026 |
128.198 |
-2,85%
|
62,20
|
60,74
|
62,54
|
60,82
|
| 23/09/2026 |
133.050 |
1,27%
|
61,56
|
61,32
|
62,74
|
62,54
|
| 22/09/2026 |
138.289 |
-0,42%
|
61,61
|
61,32
|
62,80
|
61,46
|
| 21/09/2026 |
170.776 |
0,16%
|
62,28
|
61,06
|
62,66
|
61,72
|
| 18/09/2026 |
188.544 |
-1,81%
|
62,98
|
61,26
|
63,30
|
61,38
|
| 17/09/2026 |
170.583 |
1,99%
|
62,34
|
61,71
|
63,60
|
62,94
|
| 16/09/2026 |
124.552 |
0,72%
|
61,46
|
60,58
|
62,06
|
61,71
|
| 15/09/2026 |
395.009 |
1,28%
|
60,92
|
59,98
|
61,54
|
61,44
|
| 14/09/2026 |
200.662 |
2,65%
|
59,08
|
59,02
|
61,10
|
60,74
|
| 11/09/2026 |
242.371 |
2,65%
|
57,40
|
56,74
|
60,02
|
59,17
|
| 10/09/2026 |
243.050 |
1,69%
|
57,12
|
56,36
|
57,99
|
57,75
|
| 09/09/2026 |
237.725 |
-2,14%
|
57,44
|
56,54
|
58,20
|
56,76
|
| 08/09/2026 |
188.530 |
0,24%
|
57,76
|
56,92
|
58,18
|
58,00
|
| 07/09/2026 |
120.628 |
-1,97%
|
58,78
|
57,66
|
59,93
|
57,86
|
| 04/09/2026 |
207.940 |
1,13%
|
59,06
|
58,44
|
59,86
|
59,02
|
| 03/09/2026 |
191.144 |
-2,79%
|
60,30
|
58,00
|
60,50
|
58,64
|
| 02/09/2026 |
268.888 |
-0,30%
|
60,18
|
59,04
|
60,82
|
60,32
|
| 01/09/2026 |
245.156 |
-1,05%
|
60,92
|
59,22
|
61,14
|
60,50
|
| 31/08/2026 |
187.227 |
-1,92%
|
62,70
|
61,14
|
62,70
|
61,14
|
| 28/08/2026 |
163.818 |
1,99%
|
62,07
|
61,28
|
62,58
|
62,40
|
| 27/08/2026 |
224.746 |
2,06%
|
60,92
|
60,26
|
61,50
|
61,28
|
| 26/08/2026 |
237.795 |
-0,90%
|
61,02
|
59,90
|
61,15
|
60,26
|
| 25/08/2026 |
172.779 |
0,45%
|
60,94
|
60,58
|
61,80
|
60,95
|
| 24/08/2026 |
167.116 |
-1,50%
|
61,89
|
60,20
|
62,16
|
60,59
|
| 21/08/2026 |
278.477 |
0,92%
|
60,83
|
60,20
|
61,51
|
61,48
|
| 20/08/2026 |
188.965 |
-1,27%
|
61,80
|
60,48
|
61,95
|
60,72
|
| 19/08/2026 |
207.807 |
-2,50%
|
62,78
|
61,14
|
63,58
|
61,64
|
| 18/08/2026 |
159.335 |
-1,86%
|
64,36
|
62,66
|
64,68
|
63,22
|
| 17/08/2026 |
245.196 |
-0,26%
|
64,70
|
63,42
|
65,02
|
64,42
|
| 14/08/2026 |
380.787 |
-0,12%
|
65,00
|
64,34
|
66,00
|
64,59
|
| 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
|
