Indra Sistemas ADR (OP: ISMAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2021 | 5.040 | 5.040 | 5.040 | 89 | -0.17(-3.26%) | |
| Jul 29, 2021 | 5.210 | 5.210 | 5.210 | 5.210 | 1,000 | -0.08(-1.51%) |
| Jul 28, 2021 | 5.270 | 5.290 | 5.270 | 5.290 | 14,641 | +0.72(+15.75%) |
| Jul 22, 2021 | 4.570 | 4.570 | 4.570 | 0 | +0.37(+8.81%) | |
| Jul 19, 2021 | 4.200 | 4.200 | 4.200 | 0 | -0.20(-4.55%) | |
| Jul 14, 2021 | 4.400 | 4.400 | 4.400 | 0 | +0.01(+0.11%) | |
| Jul 13, 2021 | 4.395 | 4.395 | 4.395 | 4.395 | 327 | -0.06(-1.24%) |
| Jul 08, 2021 | 4.450 | 4.450 | 4.450 | 200 | -0.18(-3.99%) | |
| Jul 02, 2021 | 4.635 | 4.635 | 4.635 | 0 | +0.13(+3.00%) | |
| Jul 01, 2021 | 4.500 | 4.500 | 4.500 | 4.500 | 192 | -0.04(-0.88%) |
| Jun 25, 2021 | 4.540 | 4.540 | 4.540 | 0 | +0.05(+1.23%) | |
| Jun 22, 2021 | 4.485 | 4.485 | 4.485 | 0 | +0.04(+0.79%) | |
| Jun 21, 2021 | 4.450 | 4.450 | 4.450 | 4.450 | 1,505 | -0.18(-3.99%) |
| Jun 16, 2021 | 4.635 | 4.635 | 4.635 | 1 | -0.04(-0.75%) | |
| Jun 15, 2021 | 4.690 | 4.690 | 4.670 | 4.670 | 2,517 | +0.00(+0.00%) |
| Jun 14, 2021 | 4.640 | 4.670 | 4.640 | 4.670 | 7,000 | +0.12(+2.52%) |
| Jun 10, 2021 | 4.555 | 4.555 | 4.555 | 0 | +0.09(+2.13%) | |
| Jun 09, 2021 | 4.460 | 4.460 | 4.460 | 4.460 | 570 | +0.14(+3.24%) |
| Jun 07, 2021 | 4.320 | 4.320 | 4.320 | 60 | +0.04(+0.93%) | |
| Jun 04, 2021 | 4.280 | 4.280 | 4.280 | 4.280 | 756 | -0.02(-0.47%) |
| May 28, 2021 | 4.300 | 4.300 | 4.300 | 0 | -0.04(-0.81%) | |
| May 27, 2021 | 4.335 | 4.335 | 4.335 | 4.335 | 1,150 | -0.00(-0.12%) |
| May 24, 2021 | 4.340 | 4.340 | 4.340 | 0 | -0.14(-3.13%) | |
| May 21, 2021 | 4.660 | 4.660 | 4.480 | 4.480 | 20,300 | -0.35(-7.25%) |
| May 19, 2021 | 4.830 | 4.830 | 4.830 | 0 | -0.05(-1.02%) | |
| May 14, 2021 | 4.880 | 4.880 | 4.880 | 0 | +0.11(+2.31%) | |
| May 12, 2021 | 4.770 | 4.770 | 4.770 | 0 | -0.23(-4.60%) | |
| May 10, 2021 | 5.000 | 5.000 | 5.000 | 0 | -0.25(-4.83%) |
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.
