Indra Sistemas SA (IDR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	125.456	1,76%	13,16	13,16	13,44	13,30
06/10/2023	102.939	1,47%	13,01	12,94	13,14	13,12
05/10/2023	249.354	-0,42%	13,01	12,75	13,01	12,93
04/10/2023	310.707	-2,00%	13,14	12,83	13,14	12,985
03/10/2023	162.094	-2,65%	13,62	13,25	13,64	13,25
02/10/2023	95.151	-0,91%	13,76	13,53	13,76	13,61
29/09/2023	100.430	0,04%	13,72	13,72	13,88	13,735
28/09/2023	75.683	0,04%	13,79	13,645	13,80	13,73
27/09/2023	120.334	0,48%	13,67	13,64	13,73	13,725
26/09/2023	97.132	-1,51%	13,84	13,645	13,85	13,66
25/09/2023	99.008	-0,22%	13,88	13,78	13,95	13,87
22/09/2023	86.318	-1,14%	13,95	13,85	14,00	13,90
21/09/2023	129.431	0,00%	14,03	13,98	14,06	14,06
20/09/2023	149.382	-0,21%	14,11	14,04	14,11	14,08
19/09/2023	169.878	0,00%	14,11	14,025	14,14	14,11
18/09/2023	146.815	-0,28%	14,10	14,00	14,14	14,11
15/09/2023	239.798	0,00%	14,28	14,12	14,30	14,15
14/09/2023	397.123	2,09%	13,88	13,88	14,20	14,15
13/09/2023	241.141	0,95%	13,77	13,70	13,92	13,86
12/09/2023	205.024	0,44%	13,70	13,64	13,885	13,73
11/09/2023	155.255	0,96%	13,54	13,54	13,77	13,67
08/09/2023	94.411	1,05%	13,49	13,37	13,58	13,52
07/09/2023	240.450	0,98%	13,24	13,22	13,58	13,39
06/09/2023	154.145	0,42%	13,18	13,18	13,30	13,26
05/09/2023	92.644	0,50%	13,09	13,07	13,235	13,205
04/09/2023	60.792	0,57%	13,06	13,03	13,14	13,14
01/09/2023	52.707	0,04%	13,04	13,04	13,15	13,065
31/08/2023	88.139	0,23%	13,06	12,94	13,11	13,06
30/08/2023	63.021	-0,15%	13,10	13,01	13,15	13,03
29/08/2023	122.996	1,48%	12,935	12,85	13,08	13,05
28/08/2023	20.094	-0,62%	12,92	12,86	12,99	12,86
25/08/2023	71.891	0,31%	12,89	12,82	13,01	12,94
24/08/2023	102.422	-1,07%	13,07	12,89	13,09	12,90
23/08/2023	74.997	-0,84%	13,19	13,02	13,19	13,04
22/08/2023	34.955	-0,30%	13,20	13,08	13,23	13,15
21/08/2023	105.244	-0,15%	13,255	13,19	13,27	13,21
18/08/2023	148.848	0,38%	13,175	13,09	13,26	13,23
17/08/2023	95.624	-0,98%	13,265	13,17	13,32	13,18
16/08/2023	76.863	0,34%	13,23	13,20	13,37	13,31
15/08/2023	81.653	-0,53%	13,39	13,16	13,39	13,26
14/08/2023	109.259	0,68%	13,28	13,24	13,36	13,34
11/08/2023	72.005	-0,49%	13,26	13,24	13,38	13,25
10/08/2023	128.006	-0,19%	13,38	13,30	13,405	13,315
09/08/2023	64.458	0,53%	13,40	13,33	13,465	13,34
08/08/2023	123.127	-0,97%	13,40	13,225	13,42	13,27
07/08/2023	96.411	0,64%	13,28	13,26	13,48	13,40
04/08/2023	299.631	-0,86%	13,24	12,91	13,41	13,315
03/08/2023	128.835	0,30%	13,37	13,34	13,56	13,43
02/08/2023	180.786	1,09%	13,20	13,165	13,42	13,40
01/08/2023	159.985	-0,04%	13,16	13,15	13,34	13,255
31/07/2023	157.671	-1,85%	13,35	13,19	13,39	13,26
28/07/2023	441.251	2,43%	13,21	13,21	13,59	13,51
27/07/2023	361.895	5,52%	12,70	12,70	13,25	13,19
26/07/2023	238.646	0,56%	12,47	12,41	12,58	12,50
25/07/2023	100.657	0,08%	12,38	12,37	12,52	12,43
24/07/2023	224.153	-2,05%	12,47	12,23	12,50	12,43
21/07/2023	238.768	0,24%	12,57	12,45	12,69	12,69
20/07/2023	161.593	2,26%	12,33	12,32	12,675	12,66
19/07/2023	195.822	1,06%	12,29	12,28	12,43	12,38
18/07/2023	151.051	2,38%	12,01	11,99	12,28	12,25
17/07/2023	79.478	-1,20%	12,00	11,87	12,11	11,965
14/07/2023	130.418	0,54%	11,98	11,98	12,185	12,11
13/07/2023	108.098	0,67%	11,97	11,94	12,10	12,045
12/07/2023	195.484	1,36%	11,84	11,84	12,035	11,965
11/07/2023	176.745	0,90%	11,69	11,62	11,86	11,805
10/07/2023	175.401	-0,17%	11,50	11,49	11,705	11,68
07/07/2023	315.058	-0,34%	11,75	11,61	11,77	11,71
06/07/2023	396.305	0,26%	11,70	11,70	12,02	11,75
05/07/2023	134.061	1,91%	11,44	11,44	11,75	11,72
04/07/2023	120.236	-0,78%	11,55	11,41	11,58	11,49
03/07/2023	83.763	0,00%	11,63	11,53	11,66	11,58
30/06/2023	88.882	1,85%	11,41	11,41	11,62	11,58
29/06/2023	148.923	0,89%	11,30	11,28	11,41	11,37
28/06/2023	138.653	1,07%	11,20	11,20	11,355	11,31
27/06/2023	107.787	0,00%	11,18	11,09	11,225	11,19
26/06/2023	45.525	-0,36%	11,27	11,10	11,27	11,19
23/06/2023	44.651	-0,88%	11,29	11,15	11,33	11,23
22/06/2023	98.787	-1,56%	11,37	11,27	11,39	11,33
21/06/2023	116.488	-0,60%	11,57	11,50	11,61	11,51
20/06/2023	70.738	0,09%	11,53	11,53	11,64	11,58
19/06/2023	45.469	-1,20%	11,62	11,56	11,67	11,57
16/06/2023	175.088	1,52%	11,54	11,54	11,775	11,71
15/06/2023	75.777	-0,56%	11,59	11,48	11,63	11,535
14/06/2023	56.934	-0,17%	11,50	11,49	11,62	11,57
13/06/2023	75.232	1,58%	11,47	11,47	11,63	11,59
12/06/2023	188.388	0,00%	11,435	11,38	11,48	11,41
09/06/2023	58.327	-0,70%	11,50	11,37	11,55	11,41
08/06/2023	54.958	0,61%	11,345	11,33	11,54	11,49
07/06/2023	96.654	-0,61%	11,55	11,42	11,55	11,41
06/06/2023	83.065	-0,52%	11,53	11,46	11,61	11,50
05/06/2023	95.741	-0,86%	11,66	11,54	11,72	11,56
02/06/2023	75.210	0,30%	11,72	11,61	11,72	11,66
01/06/2023	86.792	1,39%	11,56	11,56	11,66	11,64
31/05/2023	28.485	-0,26%	11,41	11,41	11,495	11,47
30/05/2023	124.597	-0,35%	11,54	11,49	11,58	11,52
29/05/2023	63.139	-0,35%	11,65	11,50	11,68	11,56
26/05/2023	147.376	1,22%	11,42	11,28	11,61	11,58
25/05/2023	224.722	-1,12%	11,44	11,27	11,49	11,44
24/05/2023	204.470	-1,78%	11,70	11,46	11,70	11,57
23/05/2023	224.692	-1,22%	11,87	11,675	11,92	11,75