Indra Sistemas SA (IDR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
502.070 |
-2,20%
|
54,10
|
52,33
|
54,62
|
53,36
|
| 23/07/2026 |
845.709 |
7,25%
|
52,44
|
51,02
|
55,28
|
54,56
|
| 22/07/2026 |
173.906 |
0,81%
|
50,78
|
50,12
|
51,30
|
51,02
|
| 21/07/2026 |
206.090 |
1,87%
|
49,92
|
49,485
|
50,74
|
50,69
|
| 20/07/2026 |
253.175 |
1,26%
|
48,69
|
48,69
|
50,00
|
49,75
|
| 17/07/2026 |
273.163 |
0,66%
|
48,30
|
48,055
|
49,22
|
49,13
|
| 16/07/2026 |
269.377 |
-1,14%
|
49,215
|
48,31
|
49,96
|
48,67
|
| 15/07/2026 |
230.028 |
0,51%
|
49,01
|
47,93
|
49,47
|
49,22
|
| 14/07/2026 |
351.753 |
4,13%
|
48,74
|
46,93
|
49,345
|
48,97
|
| 13/07/2026 |
200.700 |
-0,50%
|
47,80
|
46,84
|
47,80
|
46,93
|
| 10/07/2026 |
253.747 |
-4,28%
|
49,82
|
46,95
|
49,82
|
47,355
|
| 09/07/2026 |
348.982 |
-1,84%
|
51,14
|
49,19
|
51,30
|
49,47
|
| 08/07/2026 |
301.287 |
-1,50%
|
51,60
|
49,64
|
51,60
|
50,53
|
| 07/07/2026 |
228.669 |
-2,26%
|
52,08
|
51,08
|
52,96
|
51,37
|
| 06/07/2026 |
235.088 |
1,47%
|
51,70
|
51,56
|
53,46
|
52,56
|
| 03/07/2026 |
95.841 |
-0,54%
|
51,62
|
51,19
|
52,44
|
51,56
|
| 02/07/2026 |
218.345 |
4,44%
|
49,085
|
48,99
|
52,14
|
51,72
|
| 01/07/2026 |
334.927 |
3,69%
|
47,705
|
47,62
|
49,69
|
49,50
|
| 30/06/2026 |
342.999 |
-0,60%
|
48,205
|
46,79
|
48,46
|
47,74
|
| 29/06/2026 |
322.536 |
2,18%
|
47,665
|
47,075
|
48,58
|
48,21
|
| 26/06/2026 |
542.973 |
-0,92%
|
47,26
|
46,12
|
47,58
|
47,075
|
| 25/06/2026 |
581.335 |
-7,51%
|
51,08
|
46,935
|
51,42
|
47,355
|
| 24/06/2026 |
451.429 |
-4,56%
|
53,46
|
50,70
|
53,54
|
51,20
|
| 23/06/2026 |
305.502 |
-0,56%
|
52,76
|
52,24
|
54,24
|
53,54
|
| 19/06/2026 |
205.193 |
2,27%
|
53,99
|
53,68
|
55,16
|
53,68
|
| 18/06/2026 |
386.040 |
-4,99%
|
56,90
|
53,17
|
57,70
|
53,84
|
| 17/06/2026 |
252.989 |
1,85%
|
56,08
|
55,55
|
56,93
|
56,56
|
| 16/06/2026 |
243.222 |
0,91%
|
55,24
|
54,92
|
57,36
|
55,55
|
| 15/06/2026 |
253.897 |
-2,03%
|
56,88
|
54,66
|
57,98
|
54,92
|
| 12/06/2026 |
387.814 |
2,08%
|
55,80
|
54,80
|
56,08
|
56,04
|
| 11/06/2026 |
261.610 |
1,52%
|
54,24
|
53,19
|
55,32
|
54,90
|
| 10/06/2026 |
283.549 |
-0,85%
|
55,44
|
53,92
|
56,08
|
54,12
|
| 09/06/2026 |
384.465 |
-4,79%
|
55,50
|
53,94
|
57,24
|
54,42
|
| 08/06/2026 |
342.259 |
2,41%
|
54,50
|
54,38
|
57,60
|
57,24
|
| 05/06/2026 |
273.066 |
2,33%
|
53,64
|
53,64
|
55,88
|
55,56
|
| 04/06/2026 |
212.850 |
1,23%
|
53,56
|
53,32
|
54,54
|
54,18
|
| 03/06/2026 |
218.012 |
-0,56%
|
53,96
|
53,08
|
54,43
|
53,74
|
| 02/06/2026 |
397.773 |
-3,37%
|
56,30
|
53,50
|
56,38
|
53,92
|
| 01/06/2026 |
326.935 |
-1,64%
|
57,68
|
55,52
|
57,96
|
55,84
|
| 29/05/2026 |
435.793 |
1,90%
|
55,92
|
55,40
|
57,00
|
56,81
|
| 28/05/2026 |
915.989 |
4,89%
|
53,07
|
52,96
|
55,94
|
55,82
|
| 27/05/2026 |
388.879 |
-2,17%
|
54,46
|
53,14
|
54,90
|
53,20
|
| 26/05/2026 |
235.451 |
-0,11%
|
54,10
|
53,79
|
54,74
|
54,38
|
| 25/05/2026 |
224.258 |
3,08%
|
53,38
|
52,56
|
54,19
|
54,18
|
| 22/05/2026 |
273.409 |
1,92%
|
52,30
|
51,69
|
53,22
|
52,56
|
| 21/05/2026 |
347.438 |
-0,68%
|
51,80
|
51,30
|
52,40
|
51,69
|
| 20/05/2026 |
350.096 |
2,38%
|
50,80
|
50,80
|
52,54
|
51,87
|
| 19/05/2026 |
562.656 |
0,36%
|
49,07
|
48,94
|
52,84
|
50,81
|
| 18/05/2026 |
272.410 |
1,94%
|
49,385
|
49,19
|
51,28
|
50,56
|
| 15/05/2026 |
233.883 |
-2,34%
|
50,28
|
49,42
|
50,86
|
49,60
|
| 14/05/2026 |
430.535 |
2,57%
|
49,815
|
49,45
|
51,34
|
50,78
|
| 13/05/2026 |
497.758 |
-2,81%
|
49,995
|
48,97
|
50,88
|
49,45
|
| 12/05/2026 |
336.142 |
-0,37%
|
50,08
|
50,015
|
51,30
|
50,88
|
| 11/05/2026 |
481.937 |
1,34%
|
50,58
|
49,19
|
51,46
|
51,29
|
| 08/05/2026 |
481.276 |
-1,52%
|
51,73
|
50,14
|
51,73
|
50,61
|
| 07/05/2026 |
532.459 |
-4,39%
|
53,86
|
50,98
|
53,86
|
51,28
|
| 06/05/2026 |
654.113 |
2,95%
|
53,26
|
51,98
|
53,92
|
53,74
|
| 05/05/2026 |
666.544 |
4,53%
|
50,00
|
50,00
|
53,32
|
52,18
|
| 04/05/2026 |
275.615 |
1,67%
|
49,80
|
49,12
|
50,94
|
50,07
|
| 30/04/2026 |
840.798 |
-0,29%
|
49,02
|
46,70
|
49,48
|
49,12
|
| 29/04/2026 |
286.958 |
-2,60%
|
50,28
|
48,87
|
50,46
|
48,95
|
| 28/04/2026 |
449.889 |
0,96%
|
50,22
|
48,435
|
50,68
|
50,46
|
| 27/04/2026 |
498.612 |
3,57%
|
48,41
|
47,77
|
50,20
|
49,98
|
| 24/04/2026 |
578.484 |
-8,00%
|
51,50
|
47,68
|
52,00
|
47,84
|
| 23/04/2026 |
375.051 |
-3,32%
|
53,76
|
51,58
|
53,95
|
52,00
|
| 22/04/2026 |
292.449 |
0,30%
|
54,38
|
53,73
|
55,08
|
53,95
|
| 21/04/2026 |
445.032 |
-0,99%
|
55,00
|
53,46
|
55,58
|
53,84
|
| 20/04/2026 |
298.132 |
-0,40%
|
54,30
|
53,56
|
55,26
|
54,56
|
| 17/04/2026 |
403.430 |
1,59%
|
54,12
|
53,76
|
56,14
|
55,02
|
| 16/04/2026 |
485.283 |
0,96%
|
53,73
|
53,35
|
55,16
|
54,10
|
| 15/04/2026 |
468.745 |
2,34%
|
52,52
|
51,74
|
53,78
|
53,35
|
| 14/04/2026 |
544.274 |
3,58%
|
50,62
|
50,28
|
52,44
|
52,08
|
| 13/04/2026 |
509.588 |
0,30%
|
49,80
|
48,43
|
50,40
|
50,28
|
| 10/04/2026 |
726.741 |
-3,67%
|
52,22
|
48,90
|
52,80
|
50,13
|
| 09/04/2026 |
414.593 |
-1,30%
|
51,20
|
50,70
|
52,93
|
52,38
|
| 08/04/2026 |
640.777 |
7,36%
|
50,56
|
49,30
|
53,30
|
52,93
|
| 07/04/2026 |
603.537 |
-1,03%
|
49,53
|
48,56
|
50,68
|
49,30
|
| 02/04/2026 |
511.679 |
2,00%
|
48,04
|
47,02
|
49,64
|
49,48
|
| 01/04/2026 |
1.529.028 |
3,31%
|
48,64
|
43,40
|
49,54
|
48,51
|
| 31/03/2026 |
717.043 |
4,56%
|
45,76
|
45,12
|
47,62
|
47,16
|
| 30/03/2026 |
430.952 |
0,71%
|
44,36
|
43,48
|
45,34
|
45,18
|
| 27/03/2026 |
708.461 |
-4,05%
|
46,96
|
44,86
|
47,08
|
45,02
|
| 26/03/2026 |
341.916 |
-1,88%
|
49,42
|
46,78
|
49,55
|
46,92
|
| 25/03/2026 |
770.448 |
2,64%
|
48,12
|
46,59
|
48,28
|
47,82
|
| 24/03/2026 |
686.518 |
-4,06%
|
48,70
|
45,92
|
48,74
|
46,59
|
| 23/03/2026 |
809.446 |
-2,62%
|
48,70
|
47,16
|
50,50
|
48,74
|
| 20/03/2026 |
946.309 |
0,52%
|
51,30
|
49,79
|
52,30
|
50,05
|
| 19/03/2026 |
1.121.855 |
-12,51%
|
55,85
|
46,73
|
57,15
|
49,79
|
| 18/03/2026 |
329.644 |
0,09%
|
58,05
|
57,10
|
58,70
|
57,15
|
| 17/03/2026 |
879.433 |
-4,28%
|
58,60
|
54,325
|
59,65
|
57,10
|
| 16/03/2026 |
273.338 |
0,85%
|
59,80
|
58,375
|
60,40
|
59,65
|
| 13/03/2026 |
335.916 |
-1,50%
|
59,80
|
58,175
|
60,35
|
59,15
|
| 12/03/2026 |
320.037 |
-1,96%
|
61,00
|
59,85
|
61,925
|
59,90
|
| 11/03/2026 |
390.095 |
-0,65%
|
61,50
|
59,55
|
61,50
|
61,10
|
| 10/03/2026 |
398.854 |
2,50%
|
61,35
|
59,40
|
62,45
|
61,45
|
| 09/03/2026 |
352.135 |
-0,08%
|
58,95
|
58,275
|
60,90
|
59,95
|
| 06/03/2026 |
346.228 |
-2,52%
|
62,65
|
59,525
|
62,95
|
60,05
|
| 05/03/2026 |
667.872 |
-4,35%
|
65,00
|
61,20
|
65,75
|
61,60
|
| 04/03/2026 |
556.306 |
5,40%
|
60,00
|
60,00
|
64,55
|
64,40
|
| 03/03/2026 |
528.094 |
-2,16%
|
62,90
|
60,425
|
63,65
|
61,10
|
