Indra Sistemas ADR (OP: ISMAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2019 | 5.340 | 5.340 | 5.340 | 0 | +0.12(+2.20%) | |
| May 29, 2019 | 5.225 | 5.225 | 5.225 | 5.225 | 361 | +0.01(+0.29%) |
| May 22, 2019 | 5.210 | 5.210 | 5.210 | 0 | +0.00(+0.00%) | |
| May 20, 2019 | 5.210 | 5.210 | 5.210 | 0 | -0.10(-1.88%) | |
| May 13, 2019 | 5.310 | 5.310 | 5.310 | 0 | -0.25(-4.50%) | |
| May 09, 2019 | 5.560 | 5.560 | 5.560 | 0 | +0.00(+0.00%) | |
| May 08, 2019 | 5.560 | 5.560 | 5.560 | 5.560 | 307 | -0.02(-0.36%) |
| May 06, 2019 | 5.580 | 5.580 | 5.580 | 0 | -0.17(-2.93%) | |
| May 03, 2019 | 5.748 | 5.748 | 5.748 | 5.748 | 100 | +0.03(+0.59%) |
| Apr 25, 2019 | 5.715 | 5.715 | 5.715 | 0 | +0.00(+0.00%) | |
| Apr 22, 2019 | 5.715 | 5.715 | 5.715 | 0 | +0.00(+0.00%) | |
| Apr 11, 2019 | 5.715 | 5.715 | 5.715 | 0 | +0.12(+2.14%) | |
| Apr 10, 2019 | 5.595 | 5.595 | 5.595 | 50 | +0.00(+0.00%) | |
| Apr 09, 2019 | 5.595 | 5.595 | 5.595 | 50 | +0.00(+0.00%) | |
| Apr 08, 2019 | 5.595 | 5.595 | 5.595 | 5.595 | 1,052 | -0.02(-0.36%) |
| Apr 05, 2019 | 5.615 | 5.615 | 5.615 | 5.615 | 200 | +0.02(+0.27%) |
| Apr 04, 2019 | 5.600 | 5.600 | 5.600 | 5.600 | 400 | -0.06(-1.06%) |
| Apr 03, 2019 | 5.660 | 5.660 | 5.660 | 5.660 | 111 | +0.17(+3.10%) |
| Mar 29, 2019 | 5.490 | 5.490 | 5.490 | 0 | +0.12(+2.23%) | |
| Mar 28, 2019 | 5.380 | 5.380 | 5.370 | 5.370 | 5,259 | -0.01(-0.19%) |
| Mar 27, 2019 | 5.380 | 5.380 | 5.380 | 68 | +0.00(+0.00%) | |
| Mar 26, 2019 | 5.380 | 5.380 | 5.380 | 1 | +0.00(+0.00%) | |
| Mar 22, 2019 | 5.380 | 5.380 | 5.380 | 0 | -0.17(-3.06%) | |
| Mar 20, 2019 | 5.550 | 5.550 | 5.550 | 0 | +0.08(+1.46%) | |
| Mar 14, 2019 | 5.470 | 5.470 | 5.470 | 0 | -0.23(-4.04%) | |
| Mar 08, 2019 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) | |
| Mar 04, 2019 | 5.700 | 5.700 | 5.700 | 0 | +0.13(+2.37%) |
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.
