Indra Sistemas ADR (OP: ISMAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 23, 2019 | 5.514 | 5.514 | 5.514 | 0 | +0.32(+6.25%) | |
| Dec 12, 2019 | 5.190 | 5.190 | 5.190 | 0 | +0.12(+2.47%) | |
| Dec 11, 2019 | 5.065 | 5.065 | 5.065 | 10 | +0.00(+0.00%) | |
| Dec 05, 2019 | 5.065 | 5.065 | 5.065 | 0 | -0.08(-1.65%) | |
| Nov 26, 2019 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) | |
| Nov 18, 2019 | 5.150 | 5.150 | 5.150 | 0 | -0.11(-2.09%) | |
| Nov 08, 2019 | 5.260 | 5.260 | 5.260 | 0 | +0.32(+6.48%) | |
| Nov 05, 2019 | 4.940 | 4.940 | 4.940 | 0 | +0.01(+0.20%) | |
| Nov 04, 2019 | 4.930 | 4.930 | 4.930 | 4.930 | 2,500 | +0.24(+5.12%) |
| 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%) |
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.
