Indra Sistemas SA (IDR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 09/02/2026 |
431.657 |
3,58%
|
49,50
|
48,90
|
50,80
|
50,70
|
| 06/02/2026 |
682.241 |
2,36%
|
47,98
|
47,24
|
49,46
|
48,95
|
| 05/02/2026 |
779.503 |
2,57%
|
46,54
|
45,34
|
48,34
|
47,82
|
| 04/02/2026 |
964.500 |
-5,87%
|
49,48
|
46,24
|
49,72
|
46,62
|
| 03/02/2026 |
719.300 |
-8,54%
|
55,15
|
49,20
|
55,50
|
49,72
|
| 02/02/2026 |
286.072 |
-0,37%
|
54,05
|
53,45
|
54,55
|
54,25
|
| 30/01/2026 |
180.480 |
-0,18%
|
54,125
|
54,10
|
54,90
|
54,45
|
| 29/01/2026 |
286.282 |
-0,14%
|
54,25
|
53,90
|
55,70
|
54,70
|
| 28/01/2026 |
291.388 |
-0,23%
|
55,10
|
54,05
|
55,65
|
54,575
|
| 27/01/2026 |
155.911 |
0,09%
|
55,15
|
54,35
|
55,475
|
54,70
|
| 26/01/2026 |
204.782 |
-0,59%
|
55,30
|
54,00
|
55,375
|
54,65
|
| 23/01/2026 |
233.246 |
1,19%
|
55,10
|
54,225
|
55,55
|
55,075
|
| 22/01/2026 |
552.328 |
1,30%
|
54,55
|
53,00
|
54,80
|
54,425
|
| 21/01/2026 |
606.932 |
-2,75%
|
55,65
|
53,05
|
55,675
|
53,80
|
| 20/01/2026 |
510.253 |
-3,06%
|
56,15
|
54,525
|
57,125
|
55,375
|
| 19/01/2026 |
550.587 |
-2,02%
|
58,90
|
56,55
|
60,05
|
57,125
|
| 16/01/2026 |
611.159 |
0,82%
|
58,35
|
58,05
|
61,50
|
58,30
|
| 15/01/2026 |
248.006 |
0,70%
|
57,90
|
56,70
|
57,95
|
57,775
|
| 14/01/2026 |
338.716 |
-0,26%
|
58,15
|
56,925
|
58,30
|
57,45
|
| 13/01/2026 |
442.047 |
-2,12%
|
58,90
|
57,25
|
58,95
|
57,60
|
| 12/01/2026 |
340.988 |
0,38%
|
59,40
|
58,00
|
60,00
|
58,85
|
| 09/01/2026 |
385.149 |
3,03%
|
57,65
|
56,45
|
58,875
|
58,625
|
| 08/01/2026 |
410.114 |
-0,96%
|
57,45
|
56,70
|
59,90
|
56,90
|
| 07/01/2026 |
432.568 |
7,18%
|
54,80
|
53,60
|
57,525
|
57,45
|
| 06/01/2026 |
270.163 |
-0,83%
|
54,45
|
53,40
|
54,75
|
53,60
|
| 05/01/2026 |
850.349 |
9,46%
|
50,20
|
49,70
|
54,40
|
54,30
|
| 02/01/2026 |
275.333 |
2,14%
|
48,70
|
48,39
|
50,15
|
49,70
|
| 31/12/2025 |
93.893 |
-0,12%
|
48,62
|
48,14
|
48,62
|
48,56
|
| 30/12/2025 |
140.156 |
2,79%
|
46,91
|
46,90
|
48,66
|
48,62
|
| 29/12/2025 |
180.153 |
-0,48%
|
47,22
|
46,56
|
47,53
|
47,30
|
| 24/12/2025 |
60.904 |
-1,10%
|
48,06
|
47,44
|
48,14
|
47,53
|
| 23/12/2025 |
109.202 |
-0,13%
|
48,38
|
47,96
|
48,80
|
48,06
|
| 22/12/2025 |
150.245 |
-0,64%
|
48,40
|
47,40
|
48,43
|
48,12
|
| 19/12/2025 |
228.569 |
1,11%
|
47,84
|
47,60
|
48,68
|
48,43
|
| 18/12/2025 |
337.520 |
4,32%
|
45,62
|
45,62
|
47,96
|
47,90
|
| 17/12/2025 |
254.006 |
-1,40%
|
46,22
|
45,71
|
46,72
|
45,80
|
| 16/12/2025 |
531.754 |
-5,40%
|
48,04
|
46,06
|
48,90
|
46,41
|
| 15/12/2025 |
247.614 |
0,66%
|
48,44
|
48,14
|
48,98
|
48,90
|
| 12/12/2025 |
306.424 |
-1,70%
|
49,54
|
48,36
|
49,86
|
48,58
|
| 11/12/2025 |
382.983 |
-0,02%
|
49,50
|
48,50
|
50,125
|
49,42
|
| 10/12/2025 |
435.680 |
-0,44%
|
48,56
|
47,68
|
49,64
|
49,39
|
| 09/12/2025 |
329.580 |
2,01%
|
48,88
|
48,66
|
50,025
|
49,64
|
| 08/12/2025 |
251.898 |
2,44%
|
47,64
|
47,50
|
49,02
|
48,66
|
| 05/12/2025 |
496.001 |
0,64%
|
47,36
|
47,04
|
48,78
|
47,50
|
| 04/12/2025 |
266.350 |
-0,06%
|
47,18
|
46,26
|
47,18
|
47,04
|
| 03/12/2025 |
426.836 |
3,63%
|
46,76
|
45,42
|
47,53
|
47,07
|
| 02/12/2025 |
398.349 |
2,25%
|
44,92
|
44,54
|
46,13
|
45,42
|
| 01/12/2025 |
336.516 |
-3,05%
|
46,10
|
43,18
|
46,10
|
44,54
|
| 28/11/2025 |
284.727 |
-1,40%
|
47,08
|
45,25
|
47,08
|
45,94
|
| 27/11/2025 |
330.181 |
1,99%
|
46,18
|
45,68
|
46,98
|
46,59
|
| 26/11/2025 |
300.772 |
3,44%
|
44,92
|
44,16
|
45,84
|
45,68
|
| 25/11/2025 |
320.758 |
-0,94%
|
45,36
|
43,72
|
45,56
|
44,16
|
| 24/11/2025 |
652.192 |
-0,82%
|
44,94
|
42,82
|
45,12
|
44,70
|
| 21/11/2025 |
675.013 |
-5,06%
|
47,20
|
44,40
|
47,46
|
45,07
|
| 20/11/2025 |
332.682 |
0,00%
|
47,98
|
47,36
|
48,76
|
47,46
|
| 19/11/2025 |
602.234 |
-3,22%
|
49,39
|
47,35
|
49,52
|
47,46
|
| 18/11/2025 |
308.894 |
-2,18%
|
48,94
|
47,92
|
50,175
|
49,08
|
| 17/11/2025 |
479.430 |
-0,35%
|
49,93
|
49,62
|
50,55
|
50,175
|
| 14/11/2025 |
381.030 |
0,60%
|
49,78
|
48,52
|
50,45
|
50,35
|
| 13/11/2025 |
375.993 |
4,58%
|
48,20
|
47,86
|
50,70
|
50,05
|
| 12/11/2025 |
395.895 |
-0,54%
|
48,48
|
47,64
|
48,48
|
47,86
|
| 11/11/2025 |
281.263 |
-1,39%
|
48,98
|
47,75
|
49,48
|
48,24
|
| 10/11/2025 |
205.421 |
0,66%
|
49,58
|
48,60
|
49,83
|
48,92
|
| 07/11/2025 |
370.320 |
1,12%
|
48,28
|
47,50
|
49,16
|
48,60
|
| 06/11/2025 |
354.647 |
-2,81%
|
49,54
|
47,94
|
49,84
|
48,14
|
| 05/11/2025 |
468.547 |
-2,54%
|
50,70
|
49,26
|
51,025
|
49,53
|
| 04/11/2025 |
593.238 |
0,50%
|
50,35
|
49,64
|
51,20
|
50,75
|
| 03/11/2025 |
582.750 |
5,58%
|
48,44
|
47,83
|
50,80
|
50,50
|
| 31/10/2025 |
717.864 |
-2,84%
|
49,40
|
46,96
|
49,48
|
47,83
|
| 30/10/2025 |
860.488 |
-1,28%
|
49,14
|
47,26
|
50,45
|
49,36
|
| 29/10/2025 |
542.777 |
1,54%
|
49,26
|
49,22
|
50,65
|
50,00
|
| 28/10/2025 |
997.754 |
-0,04%
|
49,46
|
48,58
|
51,00
|
49,24
|
| 27/10/2025 |
735.121 |
7,13%
|
46,29
|
45,98
|
49,58
|
49,26
|
| 24/10/2025 |
442.887 |
2,77%
|
44,95
|
44,70
|
46,38
|
45,98
|
| 23/10/2025 |
333.306 |
1,64%
|
44,12
|
44,02
|
45,12
|
44,74
|
| 22/10/2025 |
446.070 |
1,85%
|
43,46
|
43,20
|
44,46
|
44,02
|
| 21/10/2025 |
227.197 |
1,98%
|
42,22
|
42,10
|
43,36
|
43,20
|
| 20/10/2025 |
250.181 |
2,52%
|
42,16
|
41,28
|
42,68
|
42,36
|
| 17/10/2025 |
437.668 |
-5,15%
|
42,50
|
41,24
|
43,48
|
41,28
|
| 16/10/2025 |
538.151 |
2,94%
|
42,14
|
42,14
|
44,20
|
43,48
|
| 15/10/2025 |
522.613 |
4,40%
|
40,98
|
40,42
|
43,60
|
42,24
|
| 14/10/2025 |
409.858 |
-0,25%
|
40,12
|
39,16
|
40,52
|
40,42
|
| 13/10/2025 |
383.907 |
1,20%
|
40,04
|
40,00
|
40,88
|
40,52
|
| 10/10/2025 |
414.691 |
-2,25%
|
41,04
|
39,80
|
41,34
|
40,04
|
| 09/10/2025 |
289.756 |
0,84%
|
40,76
|
40,46
|
41,22
|
40,98
|
| 08/10/2025 |
364.987 |
2,32%
|
39,84
|
39,72
|
40,80
|
40,64
|
| 07/10/2025 |
252.572 |
2,00%
|
38,60
|
38,42
|
39,82
|
39,72
|
| 06/10/2025 |
167.871 |
-1,22%
|
39,56
|
38,84
|
39,82
|
38,94
|
| 03/10/2025 |
318.463 |
-0,10%
|
39,38
|
39,15
|
39,84
|
39,42
|
| 02/10/2025 |
362.827 |
4,50%
|
37,80
|
37,80
|
39,50
|
39,46
|
| 01/10/2025 |
356.627 |
-0,68%
|
38,00
|
36,92
|
38,07
|
37,76
|
| 30/09/2025 |
268.302 |
-2,68%
|
39,22
|
37,90
|
39,32
|
38,02
|
| 29/09/2025 |
351.259 |
0,46%
|
39,58
|
38,17
|
39,58
|
39,15
|
| 26/09/2025 |
214.159 |
-0,10%
|
39,60
|
38,82
|
39,60
|
38,96
|
| 25/09/2025 |
287.907 |
-1,26%
|
39,44
|
37,54
|
39,78
|
39,08
|
| 24/09/2025 |
503.227 |
4,60%
|
38,34
|
37,84
|
39,77
|
39,58
|
| 23/09/2025 |
351.376 |
-0,58%
|
38,00
|
36,91
|
38,15
|
37,84
|
| 22/09/2025 |
581.785 |
4,39%
|
36,50
|
36,40
|
38,31
|
38,06
|
| 19/09/2025 |
453.742 |
5,50%
|
34,68
|
34,52
|
36,46
|
36,46
|
| 18/09/2025 |
223.082 |
0,81%
|
34,86
|
34,32
|
34,94
|
34,56
|
