Indra Sistemas SA (IDR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 24/09/2024 |
105.847 |
0,76%
|
16,55
|
16,53
|
16,72
|
16,57
|
| 23/09/2024 |
130.887 |
0,40%
|
16,40
|
16,30
|
16,49
|
16,445
|
| 20/09/2024 |
135.645 |
-2,12%
|
16,71
|
16,35
|
16,74
|
16,38
|
| 19/09/2024 |
244.984 |
2,86%
|
16,675
|
16,59
|
16,93
|
16,735
|
| 18/09/2024 |
204.349 |
%
|
16,455
|
16,23
|
16,455
|
16,27
|
| 17/09/2024 |
134.050 |
%
|
16,66
|
16,555
|
16,845
|
16,56
|
| 16/09/2024 |
99.190 |
%
|
16,78
|
16,43
|
16,78
|
16,54
|
| 13/09/2024 |
89.589 |
%
|
16,77
|
16,745
|
16,86
|
16,85
|
| 12/09/2024 |
89.525 |
%
|
16,70
|
16,64
|
16,87
|
16,79
|
| 11/09/2024 |
119.347 |
%
|
16,66
|
16,38
|
16,76
|
16,51
|
| 10/09/2024 |
138.823 |
%
|
16,55
|
16,54
|
16,745
|
16,68
|
| 09/09/2024 |
97.047 |
%
|
16,405
|
16,30
|
16,56
|
16,55
|
| 06/09/2024 |
103.219 |
%
|
16,47
|
16,255
|
16,63
|
16,28
|
| 05/09/2024 |
176.424 |
%
|
16,515
|
16,515
|
16,79
|
16,52
|
| 04/09/2024 |
136.497 |
%
|
16,43
|
16,24
|
16,54
|
16,49
|
| 03/09/2024 |
66.859 |
%
|
17,03
|
16,57
|
17,05
|
16,57
|
| 02/09/2024 |
107.333 |
%
|
16,95
|
16,79
|
17,03
|
17,005
|
| 30/08/2024 |
143.943 |
%
|
17,00
|
16,92
|
17,16
|
16,955
|
| 29/08/2024 |
179.139 |
%
|
16,82
|
16,76
|
16,97
|
16,945
|
| 28/08/2024 |
107.358 |
%
|
16,74
|
16,59
|
16,855
|
16,78
|
| 27/08/2024 |
153.723 |
%
|
16,795
|
16,62
|
16,84
|
16,68
|
| 26/08/2024 |
116.883 |
%
|
16,77
|
16,615
|
16,85
|
16,82
|
| 23/08/2024 |
95.983 |
%
|
16,74
|
16,58
|
16,79
|
16,67
|
| 22/08/2024 |
135.627 |
%
|
16,63
|
16,63
|
16,89
|
16,72
|
| 21/08/2024 |
184.632 |
%
|
16,445
|
16,43
|
16,66
|
16,61
|
| 20/08/2024 |
235.336 |
%
|
16,49
|
16,32
|
16,63
|
16,405
|
| 19/08/2024 |
272.758 |
%
|
16,47
|
16,33
|
16,52
|
16,415
|
| 16/08/2024 |
221.416 |
%
|
16,56
|
16,36
|
16,575
|
16,44
|
| 15/08/2024 |
208.350 |
%
|
16,55
|
16,33
|
16,58
|
16,44
|
| 14/08/2024 |
669.499 |
%
|
16,54
|
16,515
|
16,55
|
16,58
|
| 13/08/2024 |
198.616 |
%
|
16,67
|
16,44
|
16,68
|
16,48
|
| 12/08/2024 |
105.569 |
%
|
16,78
|
16,62
|
16,79
|
16,64
|
| 09/08/2024 |
183.589 |
%
|
16,73
|
16,60
|
16,82
|
16,72
|
| 08/08/2024 |
206.213 |
%
|
16,93
|
16,60
|
16,95
|
16,73
|
| 07/08/2024 |
193.590 |
%
|
17,045
|
16,85
|
17,125
|
17,075
|
