Indra Sistemas SA (IDR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 09/07/2025 |
660.018 |
5,15%
|
38,00
|
37,28
|
39,23
|
39,20
|
| 08/07/2025 |
663.322 |
0,76%
|
37,18
|
37,00
|
38,30
|
37,28
|
| 07/07/2025 |
255.509 |
0,98%
|
37,00
|
36,48
|
37,10
|
37,00
|
| 04/07/2025 |
227.233 |
0,44%
|
36,64
|
36,34
|
36,72
|
36,64
|
| 03/07/2025 |
356.463 |
1,90%
|
36,09
|
35,32
|
36,58
|
36,48
|
| 02/07/2025 |
349.599 |
-0,33%
|
36,06
|
35,30
|
36,18
|
35,80
|
| 01/07/2025 |
451.346 |
-2,23%
|
36,86
|
35,84
|
36,90
|
35,92
|
| 30/06/2025 |
478.844 |
4,61%
|
35,50
|
35,12
|
36,78
|
36,74
|
| 27/06/2025 |
726.995 |
4,84%
|
35,06
|
33,46
|
35,78
|
35,12
|
| 26/06/2025 |
541.492 |
2,76%
|
32,52
|
32,52
|
33,78
|
33,46
|
| 25/06/2025 |
492.448 |
-1,42%
|
33,34
|
32,36
|
33,54
|
32,56
|
| 24/06/2025 |
492.066 |
-0,27%
|
33,48
|
32,60
|
33,74
|
33,03
|
| 23/06/2025 |
782.692 |
-3,94%
|
33,48
|
32,66
|
34,48
|
33,12
|
| 20/06/2025 |
689.403 |
1,41%
|
34,32
|
34,00
|
34,98
|
34,48
|
| 19/06/2025 |
682.457 |
-6,13%
|
36,32
|
33,40
|
36,32
|
34,00
|
| 18/06/2025 |
393.456 |
1,23%
|
36,02
|
35,78
|
36,78
|
36,22
|
| 17/06/2025 |
496.433 |
-0,39%
|
35,86
|
35,32
|
36,01
|
35,78
|
| 16/06/2025 |
426.585 |
-0,83%
|
36,50
|
35,76
|
36,72
|
35,92
|
| 13/06/2025 |
285.912 |
1,23%
|
35,89
|
35,34
|
36,28
|
36,22
|
| 12/06/2025 |
392.039 |
1,88%
|
35,24
|
35,00
|
36,03
|
35,78
|
| 11/06/2025 |
454.667 |
2,09%
|
34,31
|
34,30
|
35,20
|
35,12
|
| 10/06/2025 |
482.825 |
-1,88%
|
35,31
|
34,40
|
35,54
|
34,48
|
| 09/06/2025 |
290.445 |
-0,06%
|
35,44
|
34,38
|
35,48
|
35,14
|
| 06/06/2025 |
415.787 |
-2,71%
|
36,32
|
34,88
|
36,56
|
35,16
|
| 05/06/2025 |
752.130 |
3,82%
|
34,95
|
34,81
|
36,32
|
36,14
|
| 04/06/2025 |
977.545 |
-4,00%
|
36,30
|
34,24
|
36,88
|
34,81
|
| 03/06/2025 |
505.371 |
-2,79%
|
37,81
|
36,22
|
37,82
|
36,26
|
| 02/06/2025 |
430.822 |
2,76%
|
36,46
|
36,26
|
37,60
|
37,26
|
| 30/05/2025 |
490.553 |
1,29%
|
35,68
|
35,62
|
36,46
|
36,26
|
| 29/05/2025 |
326.836 |
-0,89%
|
36,48
|
35,36
|
36,48
|
35,78
|
| 28/05/2025 |
473.848 |
-0,11%
|
36,18
|
35,82
|
36,52
|
36,10
|
| 27/05/2025 |
480.462 |
1,23%
|
35,92
|
35,06
|
36,40
|
36,12
|
| 26/05/2025 |
427.758 |
3,54%
|
35,06
|
34,46
|
35,78
|
35,68
|
| 23/05/2025 |
708.363 |
2,50%
|
33,72
|
33,16
|
34,88
|
34,46
|
| 22/05/2025 |
449.609 |
-0,18%
|
33,26
|
33,02
|
33,68
|
33,62
|
| 21/05/2025 |
607.317 |
0,90%
|
33,16
|
33,12
|
33,90
|
33,68
|
| 20/05/2025 |
945.334 |
5,04%
|
32,30
|
31,78
|
33,72
|
33,38
|
| 19/05/2025 |
388.978 |
1,79%
|
31,26
|
31,22
|
32,03
|
31,78
|
| 16/05/2025 |
314.588 |
1,17%
|
31,00
|
30,83
|
31,40
|
31,22
|
| 15/05/2025 |
355.759 |
4,75%
|
29,60
|
29,48
|
31,08
|
30,86
|
| 14/05/2025 |
588.847 |
-0,27%
|
29,52
|
29,14
|
29,86
|
29,48
|
| 13/05/2025 |
452.694 |
0,58%
|
29,76
|
29,20
|
29,86
|
29,56
|
| 12/05/2025 |
526.341 |
-2,39%
|
30,34
|
28,70
|
30,34
|
29,43
|
| 09/05/2025 |
312.535 |
-0,13%
|
30,28
|
30,06
|
30,56
|
30,15
|
| 08/05/2025 |
335.101 |
1,17%
|
30,00
|
29,44
|
30,28
|
30,19
|
| 07/05/2025 |
412.260 |
1,60%
|
29,46
|
28,74
|
29,90
|
29,84
|
| 06/05/2025 |
852.499 |
-0,58%
|
29,02
|
28,04
|
29,54
|
29,37
|
| 05/05/2025 |
396.454 |
0,96%
|
29,32
|
29,26
|
29,76
|
29,54
|
| 02/05/2025 |
467.066 |
4,35%
|
28,26
|
28,04
|
29,26
|
29,26
|
| 30/04/2025 |
381.206 |
2,71%
|
27,58
|
27,30
|
28,18
|
28,04
|
| 29/04/2025 |
258.129 |
1,11%
|
27,26
|
27,00
|
27,69
|
27,30
|
| 28/04/2025 |
282.268 |
0,30%
|
27,06
|
26,82
|
27,26
|
27,00
|
| 25/04/2025 |
775.098 |
-2,46%
|
27,38
|
26,32
|
27,62
|
26,92
|
| 24/04/2025 |
253.049 |
0,36%
|
27,50
|
27,20
|
27,68
|
27,62
|
| 23/04/2025 |
488.449 |
-0,58%
|
28,02
|
26,98
|
28,10
|
27,52
|
| 22/04/2025 |
296.662 |
0,66%
|
27,26
|
27,18
|
27,94
|
27,68
|
| 17/04/2025 |
178.638 |
-1,58%
|
27,84
|
27,26
|
27,94
|
27,50
|
| 16/04/2025 |
244.512 |
0,43%
|
27,70
|
27,58
|
28,16
|
27,94
|
| 15/04/2025 |
250.890 |
1,61%
|
27,84
|
27,40
|
28,10
|
27,82
|
| 14/04/2025 |
372.991 |
4,06%
|
26,98
|
26,33
|
27,60
|
27,40
|
| 11/04/2025 |
407.939 |
0,57%
|
26,30
|
25,88
|
26,84
|
26,33
|
| 10/04/2025 |
494.067 |
3,48%
|
29,30
|
25,30
|
29,30
|
26,18
|
| 09/04/2025 |
625.087 |
-2,84%
|
25,00
|
24,78
|
26,04
|
25,30
|
| 08/04/2025 |
808.508 |
6,02%
|
25,00
|
24,60
|
26,62
|
26,04
|
| 07/04/2025 |
917.221 |
-7,59%
|
23,40
|
20,84
|
26,62
|
24,60
|
| 04/04/2025 |
958.585 |
-5,80%
|
28,38
|
25,00
|
28,92
|
26,62
|
| 03/04/2025 |
384.527 |
4,20%
|
26,86
|
26,70
|
28,42
|
28,26
|
| 02/04/2025 |
282.574 |
-0,77%
|
27,32
|
26,92
|
27,64
|
27,12
|
| 01/04/2025 |
388.871 |
2,13%
|
26,82
|
26,50
|
27,38
|
27,33
|
| 31/03/2025 |
358.933 |
0,75%
|
26,18
|
26,16
|
27,30
|
26,76
|
| 28/03/2025 |
325.653 |
-0,97%
|
26,82
|
26,40
|
26,92
|
26,56
|
| 27/03/2025 |
212.369 |
-2,30%
|
27,24
|
26,80
|
27,45
|
26,82
|
| 26/03/2025 |
299.672 |
0,26%
|
27,50
|
27,29
|
27,62
|
27,45
|
| 25/03/2025 |
484.781 |
1,95%
|
26,58
|
26,56
|
27,54
|
27,38
|
| 24/03/2025 |
235.835 |
1,52%
|
26,84
|
26,32
|
26,86
|
26,72
|
| 21/03/2025 |
576.224 |
-1,42%
|
26,62
|
25,88
|
26,70
|
26,32
|
| 20/03/2025 |
1.041.065 |
-1,51%
|
27,16
|
26,00
|
27,24
|
26,70
|
| 19/03/2025 |
776.688 |
1,31%
|
26,94
|
26,62
|
27,65
|
27,11
|
| 18/03/2025 |
650.627 |
3,56%
|
26,12
|
25,88
|
26,86
|
26,76
|
| 17/03/2025 |
775.717 |
-0,15%
|
26,16
|
25,86
|
26,48
|
25,88
|
| 14/03/2025 |
762.509 |
3,51%
|
24,88
|
24,56
|
26,14
|
25,92
|
| 13/03/2025 |
657.971 |
-0,71%
|
25,20
|
25,00
|
26,11
|
25,04
|
| 12/03/2025 |
560.315 |
0,20%
|
25,16
|
24,24
|
25,60
|
25,22
|
| 11/03/2025 |
506.501 |
0,60%
|
25,12
|
24,70
|
25,28
|
25,17
|
| 10/03/2025 |
952.072 |
-0,08%
|
25,38
|
25,02
|
26,02
|
25,02
|
| 07/03/2025 |
1.017.212 |
-3,78%
|
26,76
|
24,50
|
26,84
|
24,96
|
| 06/03/2025 |
847.038 |
4,01%
|
25,56
|
24,94
|
26,04
|
25,94
|
| 05/03/2025 |
899.349 |
5,06%
|
24,51
|
23,74
|
25,18
|
24,94
|
| 04/03/2025 |
1.273.082 |
3,22%
|
23,30
|
23,00
|
24,10
|
23,74
|
| 03/03/2025 |
1.181.745 |
9,42%
|
22,12
|
21,02
|
23,52
|
23,00
|
| 28/02/2025 |
528.849 |
1,35%
|
20,72
|
20,46
|
21,05
|
21,02
|
| 27/02/2025 |
2.129.788 |
10,03%
|
19,52
|
18,85
|
21,02
|
20,74
|
| 26/02/2025 |
432.403 |
-1,77%
|
19,34
|
18,54
|
19,34
|
18,85
|
| 25/02/2025 |
487.820 |
1,53%
|
18,82
|
18,82
|
19,225
|
19,19
|
| 24/02/2025 |
455.159 |
0,21%
|
19,05
|
18,81
|
19,14
|
18,90
|
| 21/02/2025 |
465.923 |
0,59%
|
18,83
|
18,70
|
18,93
|
18,86
|
| 20/02/2025 |
475.786 |
1,46%
|
18,61
|
18,45
|
18,76
|
18,75
|
| 19/02/2025 |
546.085 |
1,59%
|
18,25
|
18,19
|
18,89
|
18,48
|
| 18/02/2025 |
712.321 |
2,65%
|
17,98
|
17,70
|
18,34
|
18,19
|
| 17/02/2025 |
911.973 |
4,67%
|
16,93
|
16,93
|
17,81
|
17,72
|
