Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Indra Sistemas, S.A. (IDA.F)

Compare
25.98
+0.06
+(0.23%)
As of 6:58:29 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 202525.3826.0025.3825.9825.983,748
Mar 5, 202525.3025.9224.5025.9225.925,927
Mar 4, 202523.3824.8023.3824.8024.804,202
Mar 3, 202521.9423.4621.9223.0823.083,895
Feb 28, 202520.8220.9620.6020.9620.96459
Feb 27, 202519.4520.9419.4520.8220.822,931
Feb 26, 202519.7619.7618.5519.6019.601,558
Feb 25, 202518.9120.0018.9119.9019.901,376
Feb 24, 202519.0619.0618.9218.9218.92213
Feb 21, 202518.7618.9018.7518.8318.8355
Feb 20, 202518.4818.4818.4818.4818.48-
Feb 19, 202518.2518.2518.2518.2518.252
Feb 18, 202517.7218.2417.7218.2418.24150
Feb 17, 202517.0817.7417.0817.7017.70774
Feb 14, 202516.7316.9416.7316.9416.941
Feb 13, 202516.7116.7116.7116.7116.71-
Feb 12, 202516.5916.6916.5316.5916.5918
Feb 11, 202516.4116.4116.4116.4116.41-
Feb 10, 202516.1916.5516.1916.5516.55144
Feb 7, 202516.4816.4816.2916.2916.2962
Feb 6, 202516.6916.6916.4816.6016.6012
Feb 5, 202516.8616.8616.8616.8616.86-
Feb 4, 202517.9617.9617.9617.9617.96-
Feb 3, 202518.3818.3817.7618.0818.08508
Jan 31, 202518.3918.3918.3918.3918.39-
Jan 30, 202518.4718.4918.3918.3918.39120
Jan 29, 202518.4118.5118.4118.5118.5134
Jan 28, 202518.3918.4218.3918.4218.42190
Jan 27, 202518.0018.3318.0018.3318.3317
Jan 24, 202518.9318.9318.9318.9318.93-
Jan 23, 202518.9218.9218.9218.9218.92-
Jan 22, 202518.6318.8518.6318.8518.85400
Jan 21, 202518.5118.5118.5118.5118.51-
Jan 20, 202518.1118.7518.1118.7518.75268
Jan 17, 202517.8517.8517.8517.8517.85-
Jan 16, 202517.7817.7817.7817.7817.78-
Jan 15, 202517.7617.7617.7617.7617.76-
Jan 14, 202517.8417.8417.8417.8417.84-
Jan 13, 202517.9117.9117.9117.9117.91-
Jan 10, 202518.0218.0218.0218.0218.02-
Jan 9, 202517.8417.8417.8417.8417.84-
Jan 8, 202517.7717.7717.7717.7717.77-
Jan 7, 202517.4317.4317.4317.4317.43-
Jan 6, 202517.7217.7217.7217.7217.7210
Jan 3, 202517.1117.1117.1117.1117.11-
Jan 2, 202516.9916.9916.9916.9916.99-
Dec 30, 202416.7816.8216.7816.8216.821,162
Dec 27, 202416.5216.5216.5216.5216.52-
Dec 23, 202416.3416.5316.3416.5316.53146
Dec 20, 202416.3516.3516.3516.3516.35-
Dec 19, 202416.3516.3516.3516.3516.35-
Dec 18, 202416.5816.5816.5816.5816.58-
Dec 17, 202417.0617.0616.5616.5616.566
Dec 16, 202417.1617.1617.0817.0817.08125
Dec 13, 202417.0617.0617.0617.0617.06-
Dec 12, 202417.2517.2517.2217.2217.227
Dec 11, 202417.0617.1917.0617.1917.1930
Dec 10, 202417.1717.2217.1717.2217.22250
Dec 9, 202417.1517.1517.1517.1517.15-
Dec 6, 202417.1317.2017.1317.2017.209
Dec 5, 202416.9916.9916.9916.9916.99-
Dec 4, 202416.7516.8716.7516.8716.8759
Dec 3, 202416.5616.5616.5616.5616.56-
Dec 2, 202416.5016.8016.5016.8016.80306
Nov 29, 202416.4616.4616.4616.4616.46-
Nov 28, 202416.5216.5216.5216.5216.5220
Nov 27, 202416.5216.5216.5216.5216.52-
Nov 26, 202416.4716.4716.4716.4716.47-
Nov 25, 202416.5316.5916.5316.5916.59500
Nov 22, 202416.5016.5016.5016.5016.501,000
Nov 21, 202416.5016.5016.5016.5016.50-
Nov 20, 202416.5116.5716.5116.5716.5710
Nov 19, 202416.4116.4116.4116.4116.41-
Nov 18, 202416.4416.4416.4416.4416.44-
Nov 15, 202416.2616.2616.2616.2616.26-
Nov 14, 202416.2316.4016.2316.4016.4027
Nov 13, 202416.3016.4116.2916.2916.2941
Nov 12, 202416.4616.4616.4616.4616.46-
Nov 11, 202416.6916.7216.6916.7216.722
Nov 8, 202416.4316.4316.4316.4316.43-
Nov 7, 202416.0916.5116.0916.5116.51100
Nov 6, 202416.1816.3916.1816.3916.39125
Nov 5, 202416.1616.1616.1616.1616.16-
Nov 4, 202416.3816.3816.3816.3816.381
Nov 1, 202416.1616.1616.1616.1616.16-
Oct 31, 202416.5216.5216.3216.3216.3211
Oct 30, 202416.7416.7416.7216.7216.72120
Oct 29, 202416.8216.9016.8216.9016.901
Oct 28, 202416.8516.8516.8516.8516.851
Oct 25, 202416.9616.9616.9616.9616.96-
Oct 24, 202416.9916.9916.9916.9916.99-
Oct 23, 202417.1717.2017.0517.0517.05102
Oct 22, 202416.5516.5516.5516.5516.55-
Oct 21, 202416.8516.8516.6516.6516.65334
Oct 18, 202416.7316.7316.7316.7316.73-
Oct 17, 202417.0517.0516.7616.7616.76100
Oct 16, 202417.1017.1016.9916.9916.993
Oct 15, 202417.1617.2717.1617.2717.27147
Oct 14, 202417.0017.0017.0017.0017.00-
Oct 11, 202416.9716.9716.9716.9716.97-
Oct 10, 202417.2217.2217.2217.2217.22-
Oct 9, 202417.0717.0716.9616.9616.962
Oct 8, 202416.8616.8616.8616.8616.86-
Oct 7, 202417.1617.1617.1617.1617.16-
Oct 4, 202416.7617.0716.7617.0717.0729
Oct 3, 202417.0417.0416.9916.9916.9926
Oct 2, 202416.4216.4216.4216.4216.42-
Oct 1, 202416.4716.6516.4716.6016.6035
Sep 30, 202416.7616.7616.4516.4516.451
Sep 27, 202416.7116.7116.7116.7116.71-
Sep 26, 202416.6016.9016.6016.9016.901
Sep 25, 202416.4616.6016.4616.6016.6055
Sep 24, 202416.5216.5216.5116.5116.512
Sep 23, 202416.4316.4316.4016.4016.40505
Sep 20, 202416.6116.6116.6116.6116.61-
Sep 19, 202416.2916.2916.2916.2916.29-
Sep 18, 202416.5116.5116.5116.5116.51-
Sep 17, 202416.6016.8216.6016.8216.82300
Sep 16, 202416.8016.8016.6516.6516.657
Sep 13, 202416.7316.7316.7316.7316.73-
Sep 12, 202416.6916.7616.6916.7616.766
Sep 11, 202416.6416.6416.6416.6416.64-
Sep 10, 202416.5016.5016.5016.5016.50-
Sep 9, 202416.3416.4516.3416.4516.451
Sep 6, 202416.4816.4816.4816.4816.48-
Sep 5, 202416.4316.4316.4316.4316.43-
Sep 4, 202416.4216.4216.2516.2516.2524
Sep 3, 202417.0017.0016.5916.5916.591,001
Sep 2, 202416.9116.9116.9116.9116.91-
Aug 30, 202416.9017.1416.9016.9016.902
Aug 29, 202416.7316.7316.7316.7316.73-
Aug 28, 202416.6516.6516.6516.6516.65-
Aug 27, 202416.7716.7716.7616.7616.7651
Aug 26, 202416.6216.6216.6216.6216.6212
Aug 23, 202416.6816.6816.6216.6216.6220
Aug 22, 202416.5616.8016.5616.8016.805
Aug 21, 202416.3616.3616.3616.3616.36-
Aug 20, 202416.4116.4116.3516.3516.35188
Aug 19, 202416.5116.5116.5116.5116.5112
Aug 16, 202416.5216.5216.5216.5216.5220
Aug 15, 202416.5316.5516.4916.5516.5522
Aug 14, 202416.4616.6816.4616.6516.6556
Aug 13, 202416.5816.6416.4916.5216.52747
Aug 12, 202416.7116.7116.7116.7116.71-
Aug 9, 202416.6916.6916.6916.6916.69345
Aug 8, 202416.8516.8516.8516.8516.85-
Aug 7, 202417.0317.0317.0317.0317.03-
Aug 6, 202417.0217.0216.9716.9716.97210
Aug 5, 202417.2417.2417.0117.0117.011
Aug 2, 202417.9917.9917.7017.7017.7021
Aug 1, 202418.4818.4818.3118.3318.3315
Jul 31, 202418.9118.9118.6018.6018.602,000
Jul 30, 202419.4819.4819.4819.4819.48-
Jul 29, 202419.2019.2019.2019.2019.20-
Jul 26, 202419.1519.1519.1519.1519.15-
Jul 25, 202419.2519.2519.0519.0519.05104
Jul 24, 202419.6719.6719.5019.5019.50500
Jul 23, 202420.0020.0020.0020.0020.008
Jul 22, 202419.5820.0019.5820.0020.0026
Jul 19, 202419.7419.7419.6319.6319.63110
Jul 18, 202419.4719.4719.4719.4719.47-
Jul 17, 202419.3619.5119.3619.5119.51550
Jul 16, 202418.9518.9518.9518.9518.95-
Jul 15, 202419.1919.2819.0219.0219.02484
Jul 12, 202419.0519.2719.0519.2719.27100
Jul 11, 202418.9118.9118.8618.8618.8610
Jul 10, 202418.6618.6618.6618.6618.661
Jul 9, 2024 0.25 Dividend
Jul 9, 202418.7818.7818.6018.6718.6792
Jul 8, 202419.0919.0919.0719.0718.821
Jul 5, 202419.1619.3619.1619.2018.95201
Jul 4, 202419.0019.0019.0019.0018.758
Jul 3, 202419.1219.1218.9019.0418.795,529
Jul 2, 202419.3819.3818.8018.8018.55465
Jul 1, 202419.5119.5119.5119.5119.25-
Jun 28, 202419.2919.2919.2919.2919.04-
Jun 27, 202419.9219.9219.9219.9219.6615
Jun 26, 202420.1020.1020.1020.1019.84-
Jun 25, 202420.2020.2020.2020.2019.94-
Jun 24, 202420.7420.7420.2020.2019.942,350
Jun 21, 202420.8420.8420.6220.6220.3545
Jun 20, 202420.5820.5820.5820.5820.31-
Jun 19, 202420.4020.5820.4020.5820.3145
Jun 18, 202420.2420.2420.2420.2419.97-
Jun 17, 202420.2620.2619.9620.1619.9097
Jun 14, 202420.4020.4020.1020.1019.84557
Jun 13, 202420.9020.9420.5020.9420.67445
Jun 12, 202420.9620.9620.9620.9620.69-
Jun 11, 202421.6021.6021.6021.6021.323
Jun 10, 202421.5221.5221.5221.5221.241
Jun 7, 202421.8021.9021.8021.9021.615
Jun 6, 202421.5421.8421.5421.8421.5550
Jun 5, 202421.4421.4421.4421.4421.16-
Jun 4, 202421.4821.4821.1821.3821.10137
Jun 3, 202421.3621.5021.3621.5021.22138
May 31, 202421.1821.2420.9020.9020.63450
May 30, 202420.6221.1620.6221.1620.883
May 29, 202420.2620.4220.2620.4220.151
May 28, 202420.7020.7020.7020.7020.43-
May 27, 202420.7220.7220.7220.7220.45-
May 24, 202420.6620.6620.6620.6620.39-
May 23, 202420.7220.7220.7220.7220.45-
May 22, 202420.7020.7020.5020.5020.23243
May 21, 202420.5220.6420.5220.6420.373
May 20, 202420.4020.4020.4020.4020.13-
May 17, 202420.0820.1420.0820.1419.88250
May 16, 202420.0420.3620.0420.2619.99447
May 15, 202420.0220.0620.0220.0619.80130
May 14, 202419.7519.9419.7519.9419.68460
May 13, 202419.9019.9019.7119.8619.605
May 10, 202419.7919.7919.7919.7919.53-
May 9, 202419.9320.0019.9320.0019.741
May 8, 202419.7020.1019.7020.0019.7425
May 7, 202419.5119.8219.5119.8219.568
May 6, 202418.0418.0418.0418.0417.80-
May 3, 202418.1218.1718.0118.0117.77125
May 2, 202417.9118.0017.9118.0017.7661
Apr 30, 202418.0618.0618.0618.0617.82-
Apr 29, 202418.3718.3718.3718.3718.1313
Apr 26, 202418.2118.2118.2018.2017.963
Apr 25, 202418.2818.2817.9717.9717.731
Apr 24, 202418.2218.3618.2218.3618.1260
Apr 23, 202418.0018.2418.0018.2418.001
Apr 22, 202417.9317.9717.9317.9717.7385
Apr 19, 202417.7717.7717.7717.7717.54-
Apr 18, 202418.1418.1417.9417.9417.70305
Apr 17, 202418.3618.3618.3618.3618.12-
Apr 16, 202418.3318.3318.3318.3318.09-
Apr 15, 202418.6518.7018.6518.7018.4516
Apr 12, 202418.5418.5918.5418.5918.3537
Apr 11, 202418.3618.3618.3618.3618.12-
Apr 10, 202418.4218.4218.4218.4218.18-
Apr 9, 202418.8718.8718.3218.4218.181,024
Apr 8, 202418.7718.9418.7718.9418.69100
Apr 5, 202418.7418.7918.7418.7918.54131
Apr 4, 202418.8418.9018.8418.9018.651
Apr 3, 202418.9418.9418.9418.9418.6915
Apr 2, 202419.4919.6918.9418.9418.69742
Mar 28, 202419.0219.2719.0219.2719.02625
Mar 27, 202418.7418.7418.7418.7418.49-
Mar 26, 202418.4518.4518.4518.4518.21-
Mar 25, 202418.3218.6018.3218.6018.3634
Mar 22, 202418.4418.4418.4418.4418.20-
Mar 21, 202418.7418.7418.4118.4118.17370
Mar 20, 202418.6518.7718.6518.6918.4461
Mar 19, 202418.6918.8318.6918.8018.55322
Mar 18, 202418.8118.8918.7318.7818.53413
Mar 15, 202418.5518.7218.5518.7218.47100
Mar 14, 202418.3818.4218.3818.4218.1875
Mar 13, 202418.0418.2418.0418.2418.00603
Mar 12, 202418.0618.0618.0618.0617.82-
Mar 11, 202418.0118.1417.9817.9817.74240
Mar 8, 202418.2418.4018.2418.3018.061,045
Mar 7, 202417.7817.7817.7817.7817.55-
Mar 6, 202417.7017.7117.6017.6517.42604

Related Tickers

LDOS.MX Leidos Holdings, Inc.
2,760.00
0.00%
 
SES.MI SeSa S.p.A.
69.80
+3.18%
 
AMP.MC Amper, S.A.
0.1336
-1.47%
 
TSSI TSS, Inc.
8.92
-8.90%
 
INOD Innodata Inc.
46.40
-13.75%
 
IBM International Business Machines Corporation
248.06
-1.31%