Indra Sistemas ADR (OP: ISMAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 29, 2019 | 4.690 | 4.690 | 4.690 | 0 | +0.01(+0.21%) | |
| Oct 24, 2019 | 4.680 | 4.680 | 4.680 | 0 | -0.11(-2.30%) | |
| Oct 21, 2019 | 4.790 | 4.790 | 4.790 | 0 | +0.14(+3.01%) | |
| Oct 16, 2019 | 4.650 | 4.650 | 4.650 | 0 | +0.00(+0.00%) | |
| Oct 11, 2019 | 4.650 | 4.650 | 4.650 | 0 | +0.31(+7.14%) | |
| Oct 10, 2019 | 4.340 | 4.340 | 4.340 | 4.340 | 100 | +0.35(+8.91%) |
| Oct 09, 2019 | 3.985 | 3.985 | 3.985 | 3.985 | 598 | -0.15(-3.51%) |
| Oct 07, 2019 | 4.130 | 4.130 | 4.130 | 0 | +0.05(+1.35%) | |
| Oct 03, 2019 | 4.075 | 4.075 | 4.075 | 0 | -0.18(-4.34%) | |
| Oct 01, 2019 | 4.260 | 4.260 | 4.260 | 0 | +0.04(+0.95%) | |
| Sep 25, 2019 | 4.220 | 4.220 | 4.220 | 0 | -0.17(-3.87%) | |
| Sep 23, 2019 | 4.390 | 4.390 | 4.390 | 0 | -0.07(-1.46%) | |
| Sep 10, 2019 | 4.455 | 4.455 | 4.455 | 0 | +0.00(+0.00%) | |
| Sep 06, 2019 | 4.455 | 4.455 | 4.455 | 0 | +0.24(+5.57%) | |
| Sep 05, 2019 | 4.220 | 4.220 | 4.220 | 4.220 | 1,032 | +0.18(+4.46%) |
| Sep 04, 2019 | 4.040 | 4.040 | 4.035 | 4.040 | 6,881 | +0.08(+2.02%) |
| Sep 03, 2019 | 3.960 | 3.960 | 3.960 | 3.960 | 1,500 | +0.31(+8.49%) |
| Aug 28, 2019 | 3.650 | 3.650 | 3.650 | 0 | -0.11(-2.93%) | |
| Aug 27, 2019 | 3.760 | 3.760 | 3.760 | 33 | +0.00(+0.00%) | |
| Aug 26, 2019 | 3.760 | 3.760 | 3.760 | 74 | +0.00(+0.00%) | |
| Aug 22, 2019 | 3.760 | 3.760 | 3.760 | 0 | +0.04(+1.08%) | |
| Aug 20, 2019 | 3.720 | 3.720 | 3.720 | 0 | -0.07(-1.85%) | |
| Aug 16, 2019 | 3.790 | 3.790 | 3.790 | 0 | +0.10(+2.71%) | |
| Aug 15, 2019 | 3.696 | 3.745 | 3.690 | 3.690 | 5,296 | -0.09(-2.38%) |
| Aug 14, 2019 | 3.780 | 3.780 | 3.780 | 3.780 | 158 | -0.16(-4.06%) |
| Aug 13, 2019 | 3.940 | 3.940 | 3.940 | 95 | +0.00(+0.00%) | |
| Aug 12, 2019 | 3.940 | 3.940 | 3.940 | 3.940 | 533 | -0.27(-6.41%) |
| Aug 08, 2019 | 4.210 | 4.210 | 4.210 | 0 | +0.04(+0.96%) | |
| Aug 06, 2019 | 4.170 | 4.170 | 4.170 | 0 | -0.03(-0.71%) | |
| Aug 05, 2019 | 4.200 | 4.200 | 4.200 | 4.200 | 1,330 | -0.04(-0.88%) |
| Aug 02, 2019 | 4.230 | 4.237 | 4.230 | 4.237 | 700 | +0.05(+1.30%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
