Indra Sistemas SA (IDR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 26/11/2025 |
300.772 |
3,44%
|
44,92
|
44,16
|
45,84
|
45,68
|
| 25/11/2025 |
320.758 |
-0,94%
|
45,36
|
43,72
|
45,56
|
44,16
|
| 24/11/2025 |
652.192 |
-0,82%
|
44,94
|
42,82
|
45,12
|
44,70
|
| 21/11/2025 |
675.013 |
-5,06%
|
47,20
|
44,40
|
47,46
|
45,07
|
| 20/11/2025 |
332.682 |
0,00%
|
47,98
|
47,36
|
48,76
|
47,46
|
| 19/11/2025 |
602.234 |
-3,22%
|
49,39
|
47,35
|
49,52
|
47,46
|
| 18/11/2025 |
308.894 |
-2,18%
|
48,94
|
47,92
|
50,175
|
49,08
|
| 17/11/2025 |
479.430 |
-0,35%
|
49,93
|
49,62
|
50,55
|
50,175
|
| 14/11/2025 |
381.030 |
0,60%
|
49,78
|
48,52
|
50,45
|
50,35
|
| 13/11/2025 |
375.993 |
4,58%
|
48,20
|
47,86
|
50,70
|
50,05
|
| 12/11/2025 |
395.895 |
-0,54%
|
48,48
|
47,64
|
48,48
|
47,86
|
| 11/11/2025 |
281.263 |
-1,39%
|
48,98
|
47,75
|
49,48
|
48,24
|
| 10/11/2025 |
205.421 |
0,66%
|
49,58
|
48,60
|
49,83
|
48,92
|
| 07/11/2025 |
370.320 |
1,12%
|
48,28
|
47,50
|
49,16
|
48,60
|
| 06/11/2025 |
354.647 |
-2,81%
|
49,54
|
47,94
|
49,84
|
48,14
|
| 05/11/2025 |
468.547 |
-2,54%
|
50,70
|
49,26
|
51,025
|
49,53
|
| 04/11/2025 |
593.238 |
0,50%
|
50,35
|
49,64
|
51,20
|
50,75
|
| 03/11/2025 |
582.750 |
5,58%
|
48,44
|
47,83
|
50,80
|
50,50
|
| 31/10/2025 |
717.864 |
-2,84%
|
49,40
|
46,96
|
49,48
|
47,83
|
| 30/10/2025 |
860.488 |
-1,28%
|
49,14
|
47,26
|
50,45
|
49,36
|
| 29/10/2025 |
542.777 |
1,54%
|
49,26
|
49,22
|
50,65
|
50,00
|
| 28/10/2025 |
997.754 |
-0,04%
|
49,46
|
48,58
|
51,00
|
49,24
|
| 27/10/2025 |
735.121 |
7,13%
|
46,29
|
45,98
|
49,58
|
49,26
|
| 24/10/2025 |
442.887 |
2,77%
|
44,95
|
44,70
|
46,38
|
45,98
|
| 23/10/2025 |
333.306 |
1,64%
|
44,12
|
44,02
|
45,12
|
44,74
|
| 22/10/2025 |
446.070 |
1,85%
|
43,46
|
43,20
|
44,46
|
44,02
|
| 21/10/2025 |
227.197 |
1,98%
|
42,22
|
42,10
|
43,36
|
43,20
|
| 20/10/2025 |
250.181 |
2,52%
|
42,16
|
41,28
|
42,68
|
42,36
|
| 17/10/2025 |
437.668 |
-5,15%
|
42,50
|
41,24
|
43,48
|
41,28
|
| 16/10/2025 |
538.151 |
2,94%
|
42,14
|
42,14
|
44,20
|
43,48
|
| 15/10/2025 |
522.613 |
4,40%
|
40,98
|
40,42
|
43,60
|
42,24
|
| 14/10/2025 |
409.858 |
-0,25%
|
40,12
|
39,16
|
40,52
|
40,42
|
| 13/10/2025 |
383.907 |
1,20%
|
40,04
|
40,00
|
40,88
|
40,52
|
| 10/10/2025 |
414.691 |
-2,25%
|
41,04
|
39,80
|
41,34
|
40,04
|
| 09/10/2025 |
289.756 |
0,84%
|
40,76
|
40,46
|
41,22
|
40,98
|
| 08/10/2025 |
364.987 |
2,32%
|
39,84
|
39,72
|
40,80
|
40,64
|
| 07/10/2025 |
252.572 |
2,00%
|
38,60
|
38,42
|
39,82
|
39,72
|
| 06/10/2025 |
167.871 |
-1,22%
|
39,56
|
38,84
|
39,82
|
38,94
|
| 03/10/2025 |
318.463 |
-0,10%
|
39,38
|
39,15
|
39,84
|
39,42
|
| 02/10/2025 |
362.827 |
4,50%
|
37,80
|
37,80
|
39,50
|
39,46
|
| 01/10/2025 |
356.627 |
-0,68%
|
38,00
|
36,92
|
38,07
|
37,76
|
| 30/09/2025 |
268.302 |
-2,68%
|
39,22
|
37,90
|
39,32
|
38,02
|
| 29/09/2025 |
351.259 |
0,46%
|
39,58
|
38,17
|
39,58
|
39,15
|
| 26/09/2025 |
214.159 |
-0,10%
|
39,60
|
38,82
|
39,60
|
38,96
|
| 25/09/2025 |
287.907 |
-1,26%
|
39,44
|
37,54
|
39,78
|
39,08
|
| 24/09/2025 |
503.227 |
4,60%
|
38,34
|
37,84
|
39,77
|
39,58
|
| 23/09/2025 |
351.376 |
-0,58%
|
38,00
|
36,91
|
38,15
|
37,84
|
| 22/09/2025 |
581.785 |
4,39%
|
36,50
|
36,40
|
38,31
|
38,06
|
| 19/09/2025 |
453.742 |
5,50%
|
34,68
|
34,52
|
36,46
|
36,46
|
| 18/09/2025 |
223.082 |
0,81%
|
34,86
|
34,32
|
34,94
|
34,56
|
| 17/09/2025 |
188.191 |
0,64%
|
34,80
|
34,16
|
34,98
|
34,38
|
| 16/09/2025 |
331.373 |
-0,06%
|
34,52
|
33,57
|
34,56
|
34,16
|
| 15/09/2025 |
295.423 |
1,00%
|
34,12
|
33,94
|
34,71
|
34,18
|
| 12/09/2025 |
204.260 |
3,16%
|
33,15
|
32,90
|
33,95
|
33,94
|
| 11/09/2025 |
375.117 |
0,52%
|
32,56
|
32,47
|
33,06
|
32,90
|
| 10/09/2025 |
316.292 |
-0,55%
|
33,22
|
32,63
|
33,34
|
32,73
|
| 09/09/2025 |
281.120 |
-1,49%
|
33,48
|
32,64
|
33,48
|
32,96
|
| 08/09/2025 |
286.210 |
2,01%
|
33,14
|
32,80
|
33,54
|
33,46
|
| 05/09/2025 |
318.627 |
-3,30%
|
33,82
|
32,68
|
34,08
|
32,80
|
| 04/09/2025 |
256.904 |
1,98%
|
33,28
|
33,18
|
34,06
|
33,92
|
| 03/09/2025 |
195.310 |
-1,31%
|
33,50
|
32,94
|
33,70
|
33,26
|
| 02/09/2025 |
337.513 |
-1,86%
|
34,30
|
32,90
|
34,34
|
33,70
|
| 01/09/2025 |
228.177 |
-0,46%
|
34,94
|
34,06
|
34,94
|
34,34
|
| 29/08/2025 |
214.701 |
0,32%
|
34,38
|
34,22
|
34,94
|
34,50
|
| 28/08/2025 |
274.741 |
0,67%
|
34,30
|
33,52
|
34,44
|
34,37
|
| 27/08/2025 |
126.222 |
0,24%
|
34,18
|
33,74
|
34,23
|
34,14
|
| 26/08/2025 |
143.439 |
-0,09%
|
33,82
|
33,60
|
34,21
|
34,06
|
| 25/08/2025 |
127.980 |
0,65%
|
33,90
|
33,76
|
34,24
|
34,05
|
| 22/08/2025 |
154.444 |
0,96%
|
33,46
|
33,46
|
33,84
|
33,83
|
| 21/08/2025 |
262.466 |
1,06%
|
33,29
|
33,16
|
33,65
|
33,51
|
| 20/08/2025 |
534.032 |
-0,45%
|
33,00
|
32,72
|
33,35
|
33,16
|
| 19/08/2025 |
419.228 |
-4,00%
|
34,90
|
33,34
|
34,90
|
33,35
|
| 18/08/2025 |
241.201 |
2,06%
|
34,38
|
34,04
|
34,82
|
34,74
|
| 15/08/2025 |
280.934 |
-1,96%
|
34,72
|
33,75
|
34,76
|
34,04
|
| 14/08/2025 |
224.397 |
0,17%
|
34,62
|
34,38
|
35,00
|
34,72
|
| 13/08/2025 |
316.553 |
-0,69%
|
34,90
|
34,53
|
35,56
|
34,66
|
| 12/08/2025 |
214.001 |
0,69%
|
34,66
|
34,32
|
34,94
|
34,80
|
| 11/08/2025 |
380.082 |
0,29%
|
34,52
|
33,80
|
34,72
|
34,56
|
| 08/08/2025 |
363.586 |
-2,23%
|
35,00
|
34,50
|
35,52
|
34,62
|
| 07/08/2025 |
353.434 |
-2,91%
|
36,92
|
35,14
|
36,92
|
35,41
|
| 06/08/2025 |
303.229 |
-0,46%
|
36,48
|
36,06
|
36,63
|
36,46
|
| 05/08/2025 |
305.578 |
1,33%
|
36,56
|
36,06
|
36,98
|
36,63
|
| 04/08/2025 |
164.610 |
0,90%
|
35,90
|
35,74
|
36,36
|
36,06
|
| 01/08/2025 |
237.232 |
-1,98%
|
36,08
|
35,18
|
36,46
|
35,74
|
| 31/07/2025 |
233.829 |
-0,11%
|
36,86
|
36,23
|
37,14
|
36,46
|
| 30/07/2025 |
293.843 |
0,83%
|
36,20
|
35,73
|
36,74
|
36,50
|
| 29/07/2025 |
358.882 |
0,44%
|
35,90
|
35,90
|
36,76
|
36,20
|
| 28/07/2025 |
441.982 |
-2,33%
|
36,94
|
35,74
|
36,94
|
36,04
|
| 25/07/2025 |
385.286 |
-2,23%
|
37,98
|
36,84
|
37,98
|
36,90
|
| 24/07/2025 |
790.555 |
1,93%
|
38,50
|
37,22
|
39,10
|
37,74
|
| 23/07/2025 |
494.266 |
-3,17%
|
38,60
|
37,06
|
38,60
|
37,22
|
| 22/07/2025 |
471.313 |
-1,76%
|
39,04
|
38,10
|
39,16
|
38,44
|
| 21/07/2025 |
329.764 |
0,98%
|
38,98
|
38,33
|
39,16
|
39,13
|
| 18/07/2025 |
280.937 |
0,49%
|
38,75
|
38,37
|
39,00
|
38,75
|
| 17/07/2025 |
257.653 |
1,37%
|
38,16
|
37,96
|
38,62
|
38,56
|
| 16/07/2025 |
279.956 |
-0,42%
|
38,84
|
37,81
|
38,88
|
38,04
|
| 15/07/2025 |
299.871 |
-1,55%
|
38,80
|
38,09
|
39,39
|
38,20
|
| 14/07/2025 |
271.246 |
1,94%
|
38,14
|
37,64
|
38,85
|
38,80
|
| 11/07/2025 |
348.184 |
0,26%
|
37,04
|
36,10
|
38,36
|
38,06
|
| 10/07/2025 |
702.171 |
-3,16%
|
39,26
|
37,72
|
39,26
|
37,96
|
