Indra Sistemas SA (IDR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	172.729	-0,08%	11,99	11,87	11,99	11,90
19-05-2023	256.027	0,17%	12,00	11,87	12,01	11,91
18-05-2023	118.535	0,17%	11,90	11,84	11,90	11,89
17-05-2023	158.204	0,25%	11,83	11,775	11,87	11,87
16-05-2023	238.514	0,55%	11,87	11,78	11,92	11,84
15-05-2023	124.517	-0,55%	11,85	11,75	11,90	11,775
12-05-2023	127.375	0,60%	11,80	11,80	11,89	11,84
11-05-2023	174.127	-1,26%	11,90	11,695	11,90	11,77
10-05-2023	162.225	-0,33%	12,075	11,89	12,075	11,92
09-05-2023	181.709	-0,08%	12,03	11,96	12,09	11,98
08-05-2023	201.586	-0,17%	12,00	11,915	12,05	11,99
05-05-2023	336.300	0,42%	11,98	11,88	12,02	12,01
04-05-2023	357.065	0,00%	11,90	11,88	12,04	11,96
03-05-2023	391.457	-0,33%	11,99	11,94	12,09	11,96
02-05-2023	717.612	0,00%	12,24	11,71	12,24	12,00
01-05-2023	529.350	-2,52%	12,38	11,98	12,47	12,00
28-04-2023	529.350	-2,52%	12,38	11,98	12,47	12,00
27-04-2023	215.404	0,12%	12,29	12,19	12,40	12,31
26-04-2023	391.942	0,12%	12,18	12,10	12,325	12,295
25-04-2023	423.624	-0,16%	12,29	12,12	12,31	12,28
24-04-2023	342.387	-0,28%	12,28	12,27	12,40	12,30
21-04-2023	419.039	-1,71%	12,58	12,29	12,58	12,335
20-04-2023	240.070	-1,49%	12,755	12,55	12,77	12,56
19-04-2023	314.763	0,51%	12,69	12,69	12,80	12,75
18-04-2023	189.507	1,89%	12,50	12,49	12,74	12,685
17-04-2023	396.894	-0,28%	12,54	12,45	12,57	12,45
14-04-2023	271.492	-2,11%	12,775	12,48	12,78	12,50
13-04-2023	246.992	1,27%	12,67	12,60	12,80	12,77
12-04-2023	166.741	-0,20%	12,42	12,09	12,765	12,61
11-04-2023	290.854	-0,43%	12,70	12,49	12,70	12,66
10-04-2023	79.584	0,91%	12,60	12,58	12,72	12,715
06-04-2023	79.584	0,91%	12,60	12,58	12,72	12,715
05-04-2023	116.937	-0,24%	12,62	12,57	12,70	12,60
04-04-2023	101.795	1,12%	12,49	12,49	12,64	12,63
03-04-2023	93.153	0,24%	12,47	12,38	12,50	12,49
31-03-2023	141.475	-1,19%	12,63	12,33	12,70	12,45
30-03-2023	320.594	0,92%	12,52	12,47	12,665	12,60
29-03-2023	199.723	2,13%	12,26	12,22	12,505	12,485
28-03-2023	112.246	0,54%	12,27	12,19	12,29	12,225
27-03-2023	129.314	1,84%	12,10	12,00	12,175	12,16
24-03-2023	196.509	-0,79%	11,88	11,82	11,98	11,94
23-03-2023	162.086	1,48%	11,81	11,81	12,06	12,035
22-03-2023	174.233	-0,17%	11,89	11,82	11,93	11,86
21-03-2023	210.834	2,85%	11,61	11,61	11,94	11,90
20-03-2023	130.221	2,94%	11,30	11,11	11,58	11,57
17-03-2023	331.921	-1,14%	11,51	11,15	11,58	11,24
16-03-2023	187.879	0,27%	11,42	11,19	11,445	11,37
15-03-2023	266.713	-1,86%	11,58	11,23	11,64	11,34
14-03-2023	184.051	3,26%	11,21	11,17	11,61	11,555
13-03-2023	580.212	-2,40%	11,49	11,08	11,50	11,18
10-03-2023	243.557	-0,74%	11,46	11,36	11,52	11,455
09-03-2023	235.483	-0,35%	11,59	11,53	11,62	11,54
08-03-2023	397.079	0,61%	11,53	11,49	11,71	11,58
07-03-2023	866.016	-7,18%	11,58	11,47	11,80	11,51
06-03-2023	152.118	0,08%	12,41	12,16	12,41	12,40
03-03-2023	161.301	0,57%	12,45	12,38	12,52	12,42
02-03-2023	283.720	-0,52%	12,44	12,33	12,675	12,39
01-03-2023	407.582	4,05%	12,10	12,09	12,64	12,455
28-02-2023	140.909	-0,08%	11,94	11,93	12,01	11,97
27-02-2023	108.581	2,13%	11,83	11,83	12,00	11,98
24-02-2023	105.910	-1,59%	11,965	11,71	12,025	11,73
23-02-2023	135.315	2,49%	11,74	11,74	11,96	11,94
22-02-2023	28.786	-0,34%	11,66	11,54	11,66	11,65
21-02-2023	63.919	0,43%	11,63	11,62	11,765	11,69
20-02-2023	56.773	0,00%	11,70	11,59	11,84	11,64
17-02-2023	47.103	0,78%	11,51	11,50	11,67	11,64
16-02-2023	91.288	1,14%	11,49	11,44	11,62	11,55
15-02-2023	119.837	-0,09%	11,50	11,41	11,51	11,44
14-02-2023	140.568	-0,26%	11,51	11,42	11,63	11,45
13-02-2023	116.717	0,53%	11,42	11,42	11,53	11,48
10-02-2023	82.631	-0,39%	11,465	11,34	11,515	11,42
09-02-2023	83.881	0,61%	11,49	11,45	11,55	11,465
08-02-2023	62.248	0,75%	11,36	11,34	11,44	11,395
07-02-2023	144.445	-1,57%	11,43	11,25	11,43	11,31
06-02-2023	115.418	0,75%	11,435	11,43	11,525	11,50
03-02-2023	128.124	0,09%	11,52	11,40	11,56	11,47
02-02-2023	153.362	0,97%	11,35	11,35	11,54	11,46
01-02-2023	115.803	1,39%	11,20	11,15	11,35	11,35
31-01-2023	104.814	-0,45%	11,22	11,16	11,225	11,195
30-01-2023	67.859	0,13%	11,22	11,165	11,27	11,245
27-01-2023	140.805	-0,75%	11,33	11,12	11,35	11,23
26-01-2023	106.075	1,90%	11,18	11,12	11,375	11,29
25-01-2023	163.588	-1,69%	11,22	11,08	11,25	11,08
24-01-2023	180.353	1,99%	11,03	11,03	11,27	11,27
23-01-2023	150.336	-0,63%	11,16	10,97	11,16	11,05
20-01-2023	69.402	1,55%	11,02	10,94	11,13	11,12
19-01-2023	72.231	-0,73%	10,96	10,87	11,01	10,95
18-01-2023	149.089	0,18%	11,08	11,01	11,17	11,03
17-01-2023	90.543	-0,36%	11,03	10,97	11,06	11,01
16-01-2023	51.720	1,28%	10,915	10,845	11,07	11,04
13-01-2023	151.962	0,28%	10,90	10,85	10,99	10,91
12-01-2023	171.515	1,83%	10,65	10,55	10,92	10,88
11-01-2023	104.297	-0,47%	10,775	10,68	10,83	10,67
10-01-2023	135.020	-0,83%	10,77	10,61	10,81	10,72
09-01-2023	252.597	0,19%	10,86	10,78	10,91	10,81
06-01-2023	151.384	-0,19%	10,85	10,78	10,90	10,79
05-01-2023	123.419	0,28%	10,82	10,74	10,86	10,81
04-01-2023	155.403	-0,74%	10,84	10,77	10,89	10,78
03-01-2023	141.737	0,65%	10,74	10,74	10,92	10,86
02-01-2023	71.369	1,41%	10,71	10,69	10,80	10,79