Indra Sistemas SA (IDR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/02/2025 |
248.179 |
0,65%
|
16,83
|
16,71
|
16,965
|
16,93
|
| 13/02/2025 |
346.464 |
1,63%
|
16,63
|
16,55
|
16,87
|
16,82
|
| 12/02/2025 |
271.730 |
-0,42%
|
16,725
|
16,535
|
16,75
|
16,55
|
| 11/02/2025 |
423.676 |
0,79%
|
16,455
|
16,24
|
16,73
|
16,63
|
| 10/02/2025 |
653.424 |
2,36%
|
16,15
|
16,12
|
16,52
|
16,50
|
| 07/02/2025 |
520.131 |
-2,54%
|
16,49
|
16,11
|
16,54
|
16,12
|
| 06/02/2025 |
580.150 |
-0,30%
|
16,64
|
16,41
|
16,64
|
16,54
|
| 05/02/2025 |
664.299 |
-1,78%
|
16,89
|
16,47
|
16,95
|
16,59
|
| 04/02/2025 |
955.574 |
-5,17%
|
17,81
|
16,84
|
17,81
|
16,89
|
| 03/02/2025 |
989.636 |
-4,14%
|
18,26
|
17,56
|
18,58
|
17,81
|
| 31/01/2025 |
66.617 |
0,60%
|
18,48
|
18,40
|
18,615
|
18,58
|
| 30/01/2025 |
157.147 |
0,00%
|
18,48
|
18,42
|
18,57
|
18,44
|
| 29/01/2025 |
155.338 |
0,19%
|
18,50
|
18,37
|
18,56
|
18,44
|
| 28/01/2025 |
181.861 |
-0,14%
|
18,38
|
18,25
|
18,54
|
18,405
|
| 27/01/2025 |
363.385 |
0,93%
|
18,00
|
17,725
|
18,48
|
18,43
|
| 24/01/2025 |
561.830 |
-3,59%
|
18,99
|
18,20
|
18,99
|
18,26
|
| 23/01/2025 |
326.608 |
-0,34%
|
19,00
|
18,81
|
19,06
|
18,94
|
| 22/01/2025 |
403.643 |
1,58%
|
18,74
|
18,665
|
19,16
|
18,985
|
| 21/01/2025 |
180.748 |
0,46%
|
18,64
|
18,49
|
18,68
|
18,665
|
| 20/01/2025 |
310.418 |
2,94%
|
18,22
|
18,05
|
18,78
|
18,58
|
| 17/01/2025 |
131.302 |
0,89%
|
17,91
|
17,89
|
18,11
|
18,05
|
| 16/01/2025 |
149.718 |
0,65%
|
17,87
|
17,775
|
17,94
|
17,89
|
| 15/01/2025 |
240.654 |
-0,08%
|
17,75
|
17,595
|
17,89
|
17,775
|
| 14/01/2025 |
370.551 |
-0,28%
|
17,82
|
17,665
|
18,045
|
17,79
|
| 13/01/2025 |
245.513 |
-0,81%
|
17,90
|
17,33
|
17,985
|
17,84
|
| 09/01/2025 |
153.360 |
0,98%
|
17,94
|
17,765
|
18,08
|
17,985
|
| 08/01/2025 |
252.339 |
0,45%
|
17,855
|
17,76
|
18,06
|
17,90
|
| 07/01/2025 |
196.126 |
1,31%
|
17,645
|
17,60
|
17,86
|
17,82
|
| 06/01/2025 |
143.307 |
0,06%
|
17,68
|
17,50
|
17,72
|
17,60
|
| 03/01/2025 |
180.996 |
2,51%
|
17,27
|
17,16
|
17,825
|
17,59
|
| 02/01/2025 |
151.328 |
0,65%
|
17,12
|
17,05
|
17,47
|
17,16
|
| 31/12/2024 |
0 |
0,47%
|
17,02
|
16,97
|
17,08
|
17,05
|
| 30/12/2024 |
67.351 |
0,47%
|
16,83
|
16,78
|
17,09
|
16,97
|
| 27/12/2024 |
121.963 |
1,81%
|
16,68
|
16,59
|
17,08
|
16,89
|
| 26/12/2024 |
0 |
0,18%
|
16,58
|
16,545
|
16,68
|
16,59
|
| 24/12/2024 |
0 |
0,18%
|
16,58
|
16,545
|
16,68
|
16,56
|
| 23/12/2024 |
92.557 |
0,82%
|
16,38
|
16,34
|
16,56
|
16,56
|
| 20/12/2024 |
166.165 |
-0,27%
|
16,42
|
16,11
|
16,47
|
16,425
|
| 19/12/2024 |
195.973 |
-0,93%
|
16,39
|
16,25
|
16,625
|
16,47
|
| 18/12/2024 |
0 |
0,00%
|
16,62
|
16,36
|
16,71
|
16,625
|
| 17/12/2024 |
353.349 |
-3,15%
|
17,06
|
16,44
|
17,15
|
16,625
|
| 16/12/2024 |
139.816 |
-0,55%
|
17,205
|
16,99
|
17,22
|
17,15
|
| 13/12/2024 |
190.022 |
0,32%
|
17,10
|
17,10
|
17,32
|
17,215
|
| 12/12/2024 |
144.435 |
-0,78%
|
17,36
|
17,10
|
17,47
|
17,16
|
| 11/12/2024 |
149.608 |
1,08%
|
17,03
|
16,96
|
17,30
|
17,295
|
| 10/12/2024 |
113.412 |
-0,70%
|
17,13
|
17,09
|
17,30
|
17,11
|
| 09/12/2024 |
224.873 |
0,12%
|
17,31
|
17,04
|
17,31
|
17,23
|
| 06/12/2024 |
168.685 |
0,00%
|
17,215
|
17,12
|
17,29
|
17,21
|
| 05/12/2024 |
195.733 |
0,73%
|
16,99
|
16,94
|
17,21
|
17,21
|
| 04/12/2024 |
346.739 |
1,70%
|
16,88
|
16,80
|
17,115
|
17,085
|
| 03/12/2024 |
234.244 |
0,96%
|
16,73
|
16,64
|
16,97
|
16,80
|
| 02/12/2024 |
160.665 |
-0,03%
|
16,645
|
16,54
|
16,795
|
16,64
|
| 29/11/2024 |
101.501 |
0,70%
|
16,51
|
16,48
|
16,69
|
16,645
|
| 28/11/2024 |
173.327 |
0,15%
|
16,60
|
16,44
|
16,60
|
16,53
|
| 27/11/2024 |
187.598 |
-0,33%
|
16,45
|
16,44
|
16,63
|
16,505
|
| 26/11/2024 |
113.745 |
-0,39%
|
16,47
|
16,445
|
16,63
|
16,56
|
| 25/11/2024 |
119.695 |
0,64%
|
16,62
|
16,51
|
16,64
|
16,625
|
| 22/11/2024 |
158.218 |
0,24%
|
16,45
|
16,44
|
16,73
|
16,52
|
| 21/11/2024 |
103.516 |
-0,18%
|
16,49
|
16,32
|
16,62
|
16,48
|
| 20/11/2024 |
81.741 |
-0,06%
|
16,61
|
16,42
|
16,72
|
16,51
|
| 19/11/2024 |
173.884 |
0,37%
|
16,48
|
16,25
|
16,56
|
16,52
|
| 18/11/2024 |
79.135 |
-0,12%
|
16,43
|
16,40
|
16,61
|
16,46
|
| 15/11/2024 |
123.194 |
0,24%
|
16,36
|
16,22
|
16,565
|
16,48
|
| 14/11/2024 |
188.178 |
0,98%
|
16,29
|
16,14
|
16,455
|
16,44
|
| 13/11/2024 |
166.781 |
-0,70%
|
16,39
|
16,17
|
16,455
|
16,28
|
| 12/11/2024 |
252.029 |
-1,14%
|
16,47
|
16,36
|
16,60
|
16,395
|
| 11/11/2024 |
176.841 |
0,42%
|
16,62
|
16,46
|
16,74
|
16,64
|
| 08/11/2024 |
130.970 |
0,55%
|
16,54
|
16,39
|
16,65
|
16,57
|
| 07/11/2024 |
173.591 |
2,58%
|
16,28
|
16,24
|
16,55
|
16,48
|
| 06/11/2024 |
150.230 |
-0,09%
|
16,12
|
16,06
|
16,47
|
16,065
|
| 05/11/2024 |
148.051 |
-0,92%
|
16,20
|
16,08
|
16,33
|
16,08
|
| 04/11/2024 |
151.296 |
-1,16%
|
16,54
|
16,17
|
16,54
|
16,23
|
| 01/11/2024 |
116.641 |
1,45%
|
16,21
|
16,14
|
16,435
|
16,42
|
| 31/10/2024 |
288.877 |
-2,71%
|
16,59
|
16,06
|
16,61
|
16,185
|
| 30/10/2024 |
348.330 |
-0,98%
|
17,06
|
16,44
|
17,32
|
16,635
|
| 29/10/2024 |
147.283 |
-0,24%
|
16,86
|
16,73
|
16,94
|
16,80
|
| 28/10/2024 |
90.503 |
0,48%
|
16,72
|
16,71
|
16,91
|
16,84
|
| 25/10/2024 |
117.907 |
-1,47%
|
16,92
|
16,65
|
16,94
|
16,76
|
| 24/10/2024 |
61.276 |
0,03%
|
17,04
|
16,96
|
17,11
|
17,01
|
| 23/10/2024 |
131.736 |
-1,19%
|
17,11
|
16,98
|
17,26
|
17,005
|
| 22/10/2024 |
244.716 |
3,80%
|
16,59
|
16,57
|
17,225
|
17,21
|
| 21/10/2024 |
110.714 |
-2,04%
|
16,87
|
16,565
|
16,92
|
16,58
|
| 18/10/2024 |
206.332 |
0,80%
|
16,73
|
16,68
|
16,96
|
16,925
|
| 17/10/2024 |
104.363 |
-1,64%
|
17,04
|
16,72
|
17,12
|
16,79
|
| 16/10/2024 |
131.183 |
-0,84%
|
17,045
|
16,97
|
17,14
|
17,07
|
| 15/10/2024 |
189.728 |
0,20%
|
17,285
|
17,12
|
17,36
|
17,215
|
| 14/10/2024 |
121.683 |
0,79%
|
17,05
|
16,99
|
17,21
|
17,18
|
| 11/10/2024 |
293.515 |
0,21%
|
16,99
|
16,81
|
17,075
|
17,045
|
| 10/10/2024 |
394.150 |
-1,56%
|
17,25
|
16,81
|
17,25
|
17,01
|
| 09/10/2024 |
146.053 |
1,59%
|
17,05
|
17,05
|
17,35
|
17,28
|
| 08/10/2024 |
84.161 |
-0,06%
|
16,95
|
16,78
|
17,04
|
17,01
|
| 07/10/2024 |
136.789 |
-0,64%
|
17,26
|
17,01
|
17,35
|
17,02
|
| 04/10/2024 |
106.293 |
1,84%
|
16,73
|
16,73
|
17,25
|
17,13
|
| 03/10/2024 |
157.395 |
-1,75%
|
16,98
|
16,71
|
17,14
|
16,82
|
| 02/10/2024 |
362.995 |
4,01%
|
16,68
|
16,65
|
17,36
|
17,12
|
| 01/10/2024 |
94.513 |
-0,27%
|
16,505
|
16,38
|
16,64
|
16,46
|
| 30/09/2024 |
99.037 |
-1,93%
|
16,68
|
16,37
|
16,68
|
16,505
|
| 27/09/2024 |
104.523 |
0,72%
|
16,75
|
16,70
|
16,87
|
16,83
|
| 26/09/2024 |
214.657 |
1,58%
|
16,58
|
16,58
|
16,90
|
16,71
|
| 25/09/2024 |
87.538 |
-0,72%
|
16,56
|
16,42
|
16,665
|
16,45
|
