Indra Sistemas ADR (OP: ISMAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2023 | 6.130 | 0 | +0.57(+10.25%) | |||
| Dec 22, 2022 | 5.560 | 0 | +0.96(+20.87%) | |||
| Nov 21, 2022 | 4.600 | 0 | +0.10(+2.22%) | |||
| Nov 16, 2022 | 4.500 | 0 | -0.18(-3.85%) | |||
| Nov 11, 2022 | 4.680 | 0 | +0.38(+8.84%) | |||
| Oct 27, 2022 | 4.300 | 0 | +0.10(+2.38%) | |||
| Oct 26, 2022 | 4.200 | 4.200 | 4.200 | 4.200 | 179 | +0.70(+20.00%) |
| Oct 14, 2022 | 3.500 | 0 | -0.15(-4.11%) | |||
| Sep 28, 2022 | 3.650 | 0 | -0.25(-6.41%) | |||
| Sep 20, 2022 | 3.900 | 144,619 | +0.10(+2.63%) | |||
| Sep 15, 2022 | 3.800 | 0 | +0.15(+4.11%) | |||
| Sep 07, 2022 | 3.650 | 0 | -0.05(-1.35%) | |||
| Sep 01, 2022 | 3.700 | 0 | -0.10(-2.63%) | |||
| Aug 31, 2022 | 3.800 | 3.880 | 3.750 | 3.800 | 4,881 | -0.40(-9.52%) |
| Aug 18, 2022 | 4.200 | 0 | -0.05(-1.18%) | |||
| Aug 09, 2022 | 4.250 | 0 | -0.05(-1.16%) | |||
| Aug 02, 2022 | 4.300 | 0 | -0.35(-7.53%) | |||
| Jul 21, 2022 | 4.650 | 0 | +0.30(+6.90%) | |||
| Jul 14, 2022 | 4.350 | 0 | -0.25(-5.43%) | |||
| Jul 01, 2022 | 4.600 | 0 | -0.11(-2.34%) | |||
| Jun 30, 2022 | 4.720 | 4.720 | 4.710 | 4.710 | 372 | -0.81(-14.68%) |
| Jun 22, 2022 | 5.520 | 40,090 | +0.19(+3.57%) | |||
| Jun 16, 2022 | 5.330 | 0 | -0.01(-0.19%) | |||
| Jun 15, 2022 | 5.280 | 5.340 | 5.280 | 5.340 | 4,230 | -0.00(-0.09%) |
| Jun 14, 2022 | 5.345 | 5.345 | 5.345 | 5.345 | 383 | -0.02(-0.28%) |
| Jun 13, 2022 | 5.360 | 5.360 | 5.360 | 5.360 | 2,500 | -0.26(-4.63%) |
| Jun 10, 2022 | 5.620 | 5.620 | 5.620 | 5.620 | 400 | -0.17(-2.94%) |
| Jun 09, 2022 | 5.790 | 5.790 | 5.790 | 5.790 | 361 | +0.03(+0.53%) |
| Jun 08, 2022 | 5.760 | 5.760 | 5.760 | 5.760 | 4,000 | +0.08(+1.47%) |
| Jun 06, 2022 | 5.677 | 0 | +0.01(+0.12%) | |||
| Jun 03, 2022 | 5.670 | 5.670 | 5.655 | 5.670 | 5,150 | +0.16(+2.90%) |
| Jun 01, 2022 | 5.510 | 0 | +0.10(+1.85%) | |||
| May 31, 2022 | 5.410 | 5.410 | 5.410 | 5.410 | 2,500 | -0.01(-0.18%) |
| May 27, 2022 | 5.425 | 5.425 | 5.420 | 5.420 | 276 | +0.23(+4.43%) |
| May 24, 2022 | 5.190 | 70 | +0.20(+4.01%) | |||
| May 20, 2022 | 4.990 | 0 | +0.19(+3.96%) | |||
| May 18, 2022 | 4.800 | 0 | -0.22(-4.38%) | |||
| May 17, 2022 | 5.010 | 5.030 | 5.010 | 5.020 | 4,667 | +0.14(+2.87%) |
| May 13, 2022 | 4.880 | 1 | +0.06(+1.32%) | |||
| May 11, 2022 | 4.816 | 0 | -0.13(-2.70%) | |||
| May 06, 2022 | 4.950 | 0 | -0.03(-0.60%) | |||
| May 05, 2022 | 4.970 | 4.980 | 4.970 | 4.980 | 7,500 | -0.13(-2.54%) |
| May 03, 2022 | 5.110 | 15 | +0.23(+4.71%) | |||
| Apr 28, 2022 | 4.880 | 0 | +0.09(+1.88%) | |||
| Apr 27, 2022 | 4.790 | 4.790 | 4.790 | 4.790 | 200 | -0.12(-2.44%) |
| Apr 25, 2022 | 4.910 | 5 | +0.02(+0.41%) | |||
| Apr 22, 2022 | 4.890 | 4.890 | 4.890 | 4.890 | 2,000 | -0.12(-2.40%) |
| Apr 21, 2022 | 5.030 | 5.030 | 5.005 | 5.010 | 8,299 | -0.05(-0.99%) |
| Apr 20, 2022 | 5.060 | 5.060 | 5.060 | 5.060 | 178 | -0.24(-4.50%) |
| Apr 18, 2022 | 5.298 | 10 | +0.40(+8.13%) | |||
| Apr 14, 2022 | 4.900 | 4.900 | 4.900 | 4.900 | 2,644 | +0.08(+1.66%) |
| Apr 13, 2022 | 4.820 | 4.820 | 4.820 | 4.820 | 100 | +0.02(+0.42%) |
| Apr 12, 2022 | 4.800 | 4.810 | 4.800 | 4.800 | 7,122 | -0.10(-2.04%) |
| Apr 11, 2022 | 4.900 | 4.900 | 4.900 | 4.900 | 761 | -0.07(-1.41%) |
| Apr 08, 2022 | 4.960 | 4.970 | 4.960 | 4.970 | 6,502 | -0.02(-0.41%) |
| Apr 06, 2022 | 4.990 | 12 | -0.15(-2.91%) | |||
| Apr 05, 2022 | 5.180 | 5.190 | 5.140 | 5.140 | 3,053 | -0.11(-2.10%) |
| Apr 04, 2022 | 5.240 | 5.250 | 5.240 | 5.250 | 5,900 | +0.06(+1.16%) |
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.
