Indra Sistemas ADR (OP: ISMAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 29, 2020 | 4.250 | 4.250 | 4.250 | 0 | +0.02(+0.43%) | |
| Dec 28, 2020 | 4.232 | 4.232 | 4.232 | 4.232 | 300 | +0.21(+5.13%) |
| Dec 23, 2020 | 4.026 | 4.026 | 4.026 | 0 | +0.00(+0.00%) | |
| Dec 14, 2020 | 4.026 | 4.026 | 4.026 | 0 | -0.23(-5.50%) | |
| Dec 08, 2020 | 4.260 | 4.260 | 4.260 | 0 | -0.03(-0.58%) | |
| Dec 04, 2020 | 4.285 | 4.285 | 4.285 | 0 | +0.28(+6.86%) | |
| Nov 27, 2020 | 4.010 | 4.010 | 4.010 | 0 | +0.12(+3.18%) | |
| Nov 23, 2020 | 3.886 | 3.886 | 3.886 | 0 | +0.39(+11.04%) | |
| Nov 09, 2020 | 3.500 | 3.500 | 3.500 | 0 | +0.57(+19.45%) | |
| Nov 02, 2020 | 2.930 | 2.930 | 2.930 | 0 | +0.00(+0.00%) | |
| Oct 30, 2020 | 2.900 | 2.930 | 2.900 | 2.930 | 6,300 | -0.49(-14.33%) |
| Oct 27, 2020 | 3.420 | 3.420 | 3.420 | 0 | +0.00(+0.00%) | |
| Oct 26, 2020 | 3.420 | 3.420 | 3.420 | 3.420 | 500 | -0.16(-4.46%) |
| Oct 16, 2020 | 3.580 | 3.580 | 3.580 | 0 | +0.00(+0.00%) | |
| Oct 12, 2020 | 3.580 | 3.580 | 3.580 | 0 | +0.08(+2.42%) | |
| Sep 30, 2020 | 3.495 | 3.495 | 3.495 | 0 | -0.41(-10.59%) | |
| Sep 24, 2020 | 3.909 | 3.909 | 3.909 | 0 | +0.00(+0.00%) | |
| Sep 17, 2020 | 3.909 | 3.909 | 3.909 | 0 | -0.08(-2.04%) | |
| Sep 15, 2020 | 3.990 | 3.990 | 3.990 | 0 | +0.44(+12.24%) | |
| Sep 03, 2020 | 3.555 | 3.555 | 3.555 | 0 | +0.03(+0.91%) | |
| Sep 02, 2020 | 3.523 | 3.523 | 3.523 | 3.523 | 1,277 | -0.12(-3.42%) |
| Aug 25, 2020 | 3.648 | 3.648 | 3.648 | 0 | -0.04(-1.00%) | |
| Aug 24, 2020 | 3.685 | 3.685 | 3.630 | 3.685 | 3,330 | -0.11(-3.03%) |
| Aug 13, 2020 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) | |
| Aug 12, 2020 | 3.795 | 3.800 | 3.795 | 3.800 | 5,155 | +0.05(+1.35%) |
| Aug 11, 2020 | 3.749 | 3.749 | 3.749 | 3.749 | 1,266 | -0.04(-0.94%) |
| Aug 05, 2020 | 3.785 | 3.785 | 3.785 | 0 | +0.00(+0.00%) | |
| Aug 04, 2020 | 3.785 | 3.785 | 3.785 | 3.785 | 2,226 | +0.10(+2.85%) |
| Jul 30, 2020 | 3.680 | 3.680 | 3.680 | 0 | -0.23(-5.79%) | |
| Jul 29, 2020 | 3.906 | 3.906 | 3.906 | 12 | +0.00(+0.00%) | |
| Jul 16, 2020 | 3.906 | 3.906 | 3.906 | 0 | -0.02(-0.61%) | |
| Jul 02, 2020 | 3.930 | 3.930 | 3.930 | 0 | +0.08(+2.08%) | |
| Jun 30, 2020 | 3.850 | 3.850 | 3.850 | 0 | -0.54(-12.38%) | |
| Jun 10, 2020 | 4.394 | 4.394 | 4.394 | 0 | -0.18(-3.85%) | |
| Jun 08, 2020 | 4.570 | 4.570 | 4.570 | 0 | +0.22(+5.06%) | |
| Jun 05, 2020 | 4.350 | 4.350 | 4.350 | 11 | +0.00(+0.00%) | |
| Jun 04, 2020 | 4.350 | 4.350 | 4.350 | 4.350 | 2,484 | -0.11(-2.36%) |
| Jun 03, 2020 | 4.455 | 4.455 | 4.455 | 4.455 | 104 | +0.54(+13.65%) |
| May 29, 2020 | 3.920 | 3.920 | 3.920 | 0 | +0.00(+0.00%) | |
| May 28, 2020 | 3.920 | 3.920 | 3.920 | 3.920 | 202 | +0.00(+0.13%) |
| May 27, 2020 | 3.915 | 3.915 | 3.915 | 3.915 | 1,291 | +0.25(+6.97%) |
| May 14, 2020 | 3.660 | 3.660 | 3.660 | 0 | -0.21(-5.43%) | |
| May 12, 2020 | 3.870 | 3.870 | 3.870 | 0 | -0.16(-3.97%) | |
| May 01, 2020 | 4.030 | 4.030 | 4.030 | 0 | -0.25(-5.84%) | |
| Apr 29, 2020 | 4.280 | 4.280 | 4.280 | 0 | +0.24(+5.81%) | |
| Apr 23, 2020 | 4.045 | 4.045 | 4.045 | 0 | +0.00(+0.00%) | |
| Apr 22, 2020 | 4.045 | 4.045 | 4.045 | 4.045 | 515 | -0.09(-2.29%) |
| Apr 21, 2020 | 4.140 | 4.140 | 4.140 | 4.140 | 200 | -0.07(-1.55%) |
| Apr 20, 2020 | 4.205 | 4.205 | 4.205 | 4.205 | 204 | -0.05(-1.29%) |
| Apr 17, 2020 | 4.260 | 4.260 | 4.260 | 4.260 | 200 | +0.60(+16.39%) |
| Apr 09, 2020 | 3.660 | 3.660 | 3.660 | 0 | +0.00(+0.00%) | |
| Apr 07, 2020 | 3.660 | 3.660 | 3.660 | 0 | +0.00(+0.00%) | |
| Apr 03, 2020 | 3.660 | 3.660 | 3.660 | 0 | -0.19(-4.94%) | |
| Apr 02, 2020 | 3.850 | 3.850 | 3.850 | 3.850 | 2,500 | -0.19(-4.70%) |
| Mar 31, 2020 | 4.040 | 4.040 | 4.040 | 0 | -0.31(-7.13%) | |
| Mar 27, 2020 | 4.350 | 4.350 | 4.350 | 0 | +0.48(+12.50%) | |
| Mar 24, 2020 | 3.866 | 3.866 | 3.866 | 0 | +0.08(+2.23%) | |
| Mar 23, 2020 | 3.782 | 3.782 | 3.782 | 3.782 | 238 | -0.32(-7.76%) |
| Mar 20, 2020 | 4.100 | 4.100 | 4.100 | 4.100 | 300 | -0.24(-5.53%) |
| Mar 19, 2020 | 4.100 | 4.340 | 4.100 | 4.340 | 841 | +0.61(+16.35%) |
| Mar 18, 2020 | 3.710 | 3.730 | 3.710 | 3.730 | 1,742 | -0.28(-6.98%) |
| Mar 17, 2020 | 4.010 | 4.010 | 4.010 | 4.010 | 5,000 | -0.30(-6.96%) |
| Mar 13, 2020 | 4.310 | 4.310 | 4.310 | 0 | -1.01(-18.98%) | |
| Mar 10, 2020 | 5.320 | 5.320 | 5.320 | 0 | +0.03(+0.47%) | |
| Mar 09, 2020 | 5.295 | 5.295 | 5.295 | 5.295 | 180 | -0.24(-4.25%) |
| Mar 05, 2020 | 5.530 | 5.530 | 5.530 | 0 | +0.00(+0.00%) | |
| Mar 04, 2020 | 5.530 | 5.530 | 5.530 | 5.530 | 1,388 | +0.20(+3.75%) |
| Feb 28, 2020 | 5.330 | 5.330 | 5.330 | 0 | -0.26(-4.65%) | |
| Feb 21, 2020 | 5.590 | 5.590 | 5.590 | 0 | -0.30(-5.09%) | |
| Feb 13, 2020 | 5.890 | 5.890 | 5.890 | 0 | +0.19(+3.33%) | |
| Feb 06, 2020 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) | |
| Feb 03, 2020 | 5.700 | 5.700 | 5.700 | 0 | -0.01(-0.18%) | |
| Jan 31, 2020 | 5.710 | 5.710 | 5.710 | 5.710 | 200 | -0.20(-3.38%) |
| Jan 29, 2020 | 5.910 | 5.910 | 5.910 | 0 | -0.02(-0.34%) | |
| Jan 28, 2020 | 5.930 | 5.930 | 5.930 | 5.930 | 200 | -0.01(-0.22%) |
| Jan 23, 2020 | 5.943 | 5.943 | 5.943 | 0 | +0.27(+4.81%) | |
| Jan 22, 2020 | 5.670 | 5.670 | 5.670 | 43 | +0.00(+0.00%) | |
| Jan 13, 2020 | 5.670 | 5.670 | 5.670 | 0 | +0.00(+0.00%) | |
| Jan 10, 2020 | 5.670 | 5.670 | 5.670 | 28 | +0.00(+0.00%) | |
| Jan 09, 2020 | 5.670 | 5.670 | 5.670 | 5.670 | 200 | +0.01(+0.18%) |
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.
