Indra Sistemas SA (IDR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/02/2024	1 380 742	6,43%	16,50	16,49	17,58	17,045
27/02/2024	351 871	-0,37%	16,14	15,915	16,23	16,015
26/02/2024	74 731	0,72%	15,99	15,99	16,18	16,075
23/02/2024	112 639	0,25%	15,99	15,90	16,09	15,96
22/02/2024	108 815	1,14%	15,85	15,815	16,00	15,92
21/02/2024	119 632	-0,69%	15,785	15,62	15,88	15,74
20/02/2024	89 816	-0,41%	15,98	15,765	15,98	15,85
19/02/2024	209 304	-0,28%	15,90	15,81	15,98	15,915
16/02/2024	245 177	0,69%	15,95	15,85	16,18	15,96