Indra Sistemas Historical Data - IDA | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Indra Sistemas (IDA)
Indra Sistemas (IDA) Historical

Indra Sistemas (IDA)

19.35

0.02

(0.10%)

Closed June 29 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.49	-7.14971209213	20.84	20.84	19.27	1128	19.90712414	DE
4	-1.83	-8.6402266289	21.18	22	19.27	1192	20.66436516	DE
12	0.59	3.14498933902	18.76	22	17.829999	1129	19.83528081	DE
26	5.28	37.526652452	14.07	22	13.91	1060	18.53049128	DE
52	6.3	48.275862069	13.05	22	12.55	877	17.87727273	DE
156	6.3	48.275862069	13.05	22	12.55	877	17.87727273	DE
260	6.3	48.275862069	13.05	22	12.55	877	17.87727273	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	19.35	0.08	0.42	19.37	19.489999	19.29	926
1719520020	19.27	-0.58	-2.92	19.93	19.93	19.27	1727
1719433620	19.85	-0.21	-1.05	20.1	20.12	19.84	368
1719347160	20.059999	-0.18	-0.89	20.26	20.28	19.38	2719
1719260820	20.239999	-0.54	-2.60	20.78	20.82	20.16	30
1719001620	20.78	-0.14	-0.67	20.84	20.84	20.6	797
1718915160	20.92	0.3	1.45	20.68	20.92	20.54	1473
1718828820	20.62	0.22	1.08	20.5	20.739999	20.46	2685
1718742360	20.399999	0.14	0.69	20.34	20.399999	20.3	92
1718656020	20.26	0.06	0.30	20.36	20.42	19.84	1767
1718396820	20.2	-0.24	-1.17	20.46	20.46	20	2550
1718310420	20.44	-0.38	-1.83	20.899999	21.02	20.44	1691
1718224020	20.82	-0.16	-0.76	21.059999	21.059999	20.82	334
1718137620	20.98	-0.54	-2.51	21.52	21.58	20.94	1334
1718051220	21.52	-0.02	-0.09	21.52	21.52	21.52	90
1717792020	21.54	-0.38	-1.73	21.88	21.9	21.44	637
1717705620	21.92	0.3	1.39	21.58	22	21.56	1442
1717619220	21.62	0.12	0.56	21.28	21.62	21.28	187
1717532820	21.5	-0.02	-0.09	21.6	21.6	21.16	601
1717446420	21.52	0.4	1.89	21.3	21.58	21.26	2306
1717187220	21.12	-0.12	-0.56	21.18	21.18	21.02	311
1717100820	21.239999	0.52	2.51	20.7	21.239999	20.64	1249
1717014420	20.72	0.32	1.57	20.32	20.739999	20.32	138
1716928020	20.399999	-0.38	-1.83	20.86	20.86	20.32	1117
1716841560	20.78	-0.06	-0.29	20.82	20.82	20.579999	2825
1716582420	20.84	0.02	0.10	20.76	20.84	20.7	317
1716496020	20.82	0.16	0.77	20.8	20.899999	20.64	252
1716409620	20.66	0.04	0.19	20.68	20.76	20.66	131
1716323160	20.62	0.02	0.10	20.48	20.78	20.44	2696
1716236760	20.6	0	0.00	20.48	20.64	20.26	386
1715977620	20.6	0.44	2.18	20.14	20.6	20.12	1031
1715891220	20.16	0.02	0.10	20.12	20.36	20.12	731
1715804820	20.14	0.06	0.30	20.079999	20.16	19.95	1014
1715718420	20.079999	0.19	0.96	19.87	20.079999	19.8	413
1715631960	19.89	0.01	0.05	19.92	19.92	19.7	981
1715372820	19.88	0.06	0.30	19.82	19.97	19.8	1704
1715286420	19.82	-0.2	-1.00	19.98	19.98	19.739999	279
1715200020	20.02	0.24	1.21	19.71	20.22	19.71	747
1715113620	19.78	0.04	0.20	19.67	19.93	19.559999	2672
1715027220	19.739999	1.74	9.67	18.01	19.739999	18.01	3167
1714768020	18	-0.25	-1.37	18.16	18.16	17.989999	955
1714681560	18.25	0.15	0.83	17.989999	18.3	17.87	996
1714508820	18.1	0	0.00	18.1	18.1	18.1	0
1714422420	18.1	-0.14	-0.77	18.37	18.47	18.04	546
1714163220	18.239999	0.28	1.56	18.28	18.32	18.07	294
1714076820	17.96	-0.43	-2.34	18.079999	18.079999	17.899999	1404
1713990420	18.39	0.18	0.99	18.17	18.39	18.17	1134
1713903960	18.21	0.24	1.34	18.23	18.239999	18.17	1374
1713817560	17.97	0.05	0.28	18.01	18.01	17.91	162
1713558420	17.92	-0.08	-0.44	17.89	17.96	17.85	369
1713472020	18	-0.09	-0.50	18.25	18.25	17.829999	1966
1713385620	18.09	-0.39	-2.11	18.329999	18.329999	18.05	239
1713299220	18.48	0	0.00	18.19	18.48	18.19	258
1713212820	18.48	0	0.00	18.63	18.739999	18.42	2215
1712953620	18.48	-0.05	-0.27	18.579999	18.579999	18.44	2518
1712867220	18.53	0.16	0.87	18.36	18.53	18.309999	71
1712780760	18.37	-0.01	-0.05	18.5	18.5	18.12	445
1712694360	18.38	-0.64	-3.36	18.88	18.88	18.1	1880
1712607960	19.02	0.22	1.17	18.86	19.04	18.86	1316
1712348820	18.8	-0.23	-1.21	18.76	18.829999	18.67	1619
1712262360	19.03	0.17	0.90	18.92	19.03	18.92	37
1712175960	18.86	-0.09	-0.47	18.89	18.94	18.71	1789
1712089560	18.95	-0.3	-1.56	19.329999	19.559999	18.899999	2427

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions