UK markets closed

Indra Sistemas, S.A. (IDR.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
18.21+0.24 (+1.34%)
At close: 05:22PM CEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202418.0018.2517.9918.2118.21204,406
22 Apr 202417.9918.0717.9117.9717.97338,665
19 Apr 202417.8417.9817.7417.8917.89332,093
18 Apr 202418.1618.1617.7118.0418.04365,538
17 Apr 202418.2018.4718.0518.1118.11414,153
16 Apr 202418.3018.4418.1318.4418.44435,051
15 Apr 202418.3518.7718.3318.5718.57512,650
12 Apr 202418.4518.5918.3618.4318.43273,996
11 Apr 202418.4718.4718.2018.4018.40255,556
10 Apr 202418.5418.7518.0418.3718.37521,994
09 Apr 202418.9819.0018.1218.3918.39696,781
08 Apr 202418.8719.0818.8618.9918.99375,514
05 Apr 202418.8318.8918.6218.8318.83328,954
04 Apr 202418.9219.0118.7718.9918.991,333,691
03 Apr 202418.9018.9418.6518.9018.90291,994
02 Apr 202419.2119.5218.8518.9518.95421,704
28 Mar 202419.0019.3518.9319.2119.21551,362
27 Mar 202418.8319.0418.7619.0019.00409,363
26 Mar 202418.4718.9218.4718.7718.77519,421
25 Mar 202418.7218.7218.4618.4718.47295,510
22 Mar 202418.5518.5518.2818.4018.40324,620
21 Mar 202418.6418.6518.2918.5418.54415,481
20 Mar 202418.8518.8518.4118.5118.51304,263
19 Mar 202418.8418.8418.6518.7518.75510,136
18 Mar 202418.7018.9118.6818.7118.71457,954
15 Mar 202418.5018.7418.5018.6218.62584,775
14 Mar 202418.3318.5818.3318.5318.53573,827
13 Mar 202418.0718.3218.0318.2918.29322,879
12 Mar 202417.9518.3017.8918.0718.07486,196
11 Mar 202418.1218.1317.9218.0518.05348,143
08 Mar 202418.3918.4318.1218.1218.12455,118
07 Mar 202417.9418.3517.9018.2718.27580,907
06 Mar 202417.8518.0617.5317.8717.87486,557
05 Mar 202417.9517.9817.5117.5917.59827,015
04 Mar 202417.8717.9517.6517.8617.86487,745
01 Mar 202417.9017.9517.4617.6917.69622,139
29 Feb 202417.3017.9617.1917.6717.671,075,947
28 Feb 202416.5017.5916.4417.0817.081,611,832
27 Feb 202416.2016.2415.9216.0316.03615,446
26 Feb 202415.9816.1815.9816.0716.07358,588
23 Feb 202416.0016.0915.9015.9315.93339,605
22 Feb 202415.8516.0315.8215.8915.89276,656
21 Feb 202415.7815.8715.6315.7515.75346,736
20 Feb 202416.0016.0015.7615.8315.83262,878
19 Feb 202415.8815.9815.8215.8915.89282,104
16 Feb 202415.9516.1815.8515.9515.95511,923
15 Feb 202416.0216.0215.7915.8515.85356,445
14 Feb 202416.0916.1015.9015.9615.96224,337
13 Feb 202416.1616.1715.8215.9415.94353,429
12 Feb 202416.1216.2516.1216.2216.22210,893
09 Feb 202416.0516.1716.0316.1016.10391,125
08 Feb 202416.1516.1515.8615.9515.95362,566
07 Feb 202416.0416.1215.9716.0916.09295,186
06 Feb 202416.0016.1815.9616.0616.06311,814
05 Feb 202415.9516.1415.9516.0216.02317,970
02 Feb 202416.4016.4815.8716.0016.00556,479
01 Feb 202416.4016.6216.2116.3316.33394,769
31 Jan 202416.3516.5516.3216.4716.47377,666
30 Jan 202416.2516.3916.1816.3516.35282,081
29 Jan 202416.2016.3016.1016.2216.22345,832
26 Jan 202416.1016.2416.0416.2016.20777,408
25 Jan 202416.0516.1415.9316.1216.12294,921
24 Jan 202415.8016.0115.7916.0116.01394,905
23 Jan 202415.9115.9215.7015.7715.77419,807
22 Jan 202415.7515.9615.6515.9115.91301,127
19 Jan 202415.9215.9215.6415.6715.67294,372
18 Jan 202415.7315.8115.4815.8015.801,575,014
17 Jan 202415.2415.6815.2115.6515.65588,375
16 Jan 202415.3015.3715.0815.2415.24310,696
15 Jan 202415.3115.3315.1815.3115.31324,204
12 Jan 202414.9115.2214.9115.2115.21603,391
11 Jan 202414.4514.9414.4214.8814.88639,926
10 Jan 202414.1114.3114.0914.2614.26277,709
09 Jan 202414.2614.2613.9814.0714.07221,227
08 Jan 202413.9914.1713.9014.1714.17202,722
05 Jan 202413.9014.0313.8614.0114.01195,248
04 Jan 202413.9014.0013.8313.9713.97432,940
03 Jan 202414.0314.0613.8513.9313.93333,640
02 Jan 202414.1114.3814.0414.0814.08285,044
29 Dec 202314.1014.2113.9514.0014.00266,555
28 Dec 202314.0114.0613.8814.0614.06249,524
27 Dec 202314.0114.1213.9813.9913.99222,777
22 Dec 202313.9814.0013.8814.0014.00157,415
21 Dec 202313.9614.0613.9314.0214.02353,382
20 Dec 202314.1714.1713.8814.0214.02325,152
19 Dec 202313.9414.1913.9414.1414.14288,559
18 Dec 202313.9114.0013.8613.9613.96258,472
15 Dec 202313.8014.0313.7913.9413.94589,975
14 Dec 202314.1114.1713.7413.7613.76942,775
13 Dec 202314.1414.2214.0114.0114.01251,204
12 Dec 202313.9414.2113.9414.1214.12421,331
11 Dec 202314.2214.2313.8213.8813.88264,903
08 Dec 202313.9914.2713.9114.2214.22339,128
07 Dec 202314.1514.2113.8413.9413.94288,487
06 Dec 202314.3414.3614.0314.2214.22366,825
05 Dec 202314.3314.4114.2214.3114.31285,806
04 Dec 202314.3514.5114.2614.3314.33471,639
01 Dec 202314.2014.3614.2014.3414.34290,615
30 Nov 202314.4014.4114.1014.1514.15689,572
29 Nov 202314.3914.4314.2714.3014.30238,798
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...