Indra Sistemas ADR (OP: ISMAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Apr 01, 2022 | 5.280 | 5.280 | 5.170 | 5.190 | 4,302 | -0.44(-7.82%) |
| Mar 31, 2022 | 5.630 | 5.630 | 5.630 | 5.630 | 258 | -0.01(-0.18%) |
| Mar 30, 2022 | 5.718 | 5.718 | 5.630 | 5.640 | 6,243 | +0.07(+1.26%) |
| Mar 29, 2022 | 5.600 | 5.600 | 5.570 | 5.570 | 8,800 | -0.04(-0.71%) |
| Mar 25, 2022 | 5.610 | 62 | +0.15(+2.75%) | |||
| Mar 17, 2022 | 5.460 | 0 | +0.11(+2.00%) | |||
| Mar 16, 2022 | 5.353 | 5.353 | 5.353 | 5.353 | 140 | +0.12(+2.35%) |
| Mar 15, 2022 | 5.180 | 5.240 | 5.180 | 5.230 | 4,900 | +0.08(+1.55%) |
| Mar 14, 2022 | 5.160 | 5.160 | 5.150 | 5.150 | 7,060 | +0.31(+6.40%) |
| Mar 11, 2022 | 4.840 | 4.840 | 4.840 | 4.840 | 505 | +0.01(+0.21%) |
| Mar 09, 2022 | 4.830 | 0 | +0.33(+7.33%) | |||
| Mar 08, 2022 | 4.520 | 4.540 | 4.500 | 4.500 | 25,787 | +0.01(+0.33%) |
| Mar 07, 2022 | 4.485 | 4.485 | 4.485 | 4.485 | 183 | -0.26(-5.58%) |
| Mar 04, 2022 | 4.760 | 4.770 | 4.750 | 4.750 | 6,500 | -0.43(-8.30%) |
| Mar 03, 2022 | 5.210 | 5.210 | 5.180 | 5.180 | 14,000 | -0.28(-5.13%) |
| Mar 02, 2022 | 5.522 | 5.522 | 5.460 | 5.460 | 4,913 | -0.04(-0.73%) |
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.
