Indra Sistemas ADR (OP: ISMAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| 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%) |
| Mar 01, 2022 | 5.500 | 5.500 | 5.500 | 5.500 | 3,000 | -0.14(-2.48%) |
| Feb 28, 2022 | 5.680 | 5.680 | 5.630 | 5.640 | 34,000 | +0.60(+11.90%) |
| Feb 17, 2022 | 5.040 | 11 | +0.13(+2.65%) | |||
| Feb 14, 2022 | 4.910 | 0 | -0.25(-4.84%) | |||
| Feb 10, 2022 | 5.160 | 0 | +0.08(+1.57%) | |||
| Feb 07, 2022 | 5.080 | 0 | -0.06(-1.17%) | |||
| Feb 04, 2022 | 5.140 | 5.140 | 5.140 | 5.140 | 243 | -0.03(-0.58%) |
| Feb 02, 2022 | 5.170 | 5.170 | 5.170 | 5.170 | 4,545 | +0.05(+0.98%) |
| Feb 01, 2022 | 5.110 | 5.120 | 5.110 | 5.120 | 3,000 | +0.12(+2.40%) |
| Jan 31, 2022 | 4.990 | 5.010 | 4.990 | 5.000 | 4,000 | +0.12(+2.46%) |
| Jan 28, 2022 | 4.880 | 4.880 | 4.880 | 4.880 | 4,600 | -0.05(-1.01%) |
| Jan 26, 2022 | 4.930 | 0 | +0.06(+1.23%) | |||
| Jan 25, 2022 | 4.850 | 4.870 | 4.850 | 4.870 | 2,500 | -0.13(-2.60%) |
| Jan 24, 2022 | 4.970 | 5.000 | 4.960 | 5.000 | 8,900 | -0.27(-5.12%) |
| Jan 18, 2022 | 5.270 | 0 | +0.07(+1.35%) | |||
| Jan 10, 2022 | 5.200 | 0 | -0.12(-2.26%) | |||
| Jan 07, 2022 | 5.320 | 5.320 | 5.320 | 5.320 | 100 | -0.01(-0.19%) |
| Jan 06, 2022 | 5.320 | 5.330 | 5.320 | 5.330 | 2,680 | +0.02(+0.44%) |
| Dec 28, 2021 | 5.306 | 5.306 | 5.306 | 0 | +0.25(+4.87%) | |
| Dec 17, 2021 | 5.060 | 5.060 | 5.060 | 0 | -0.21(-3.98%) | |
| Dec 15, 2021 | 5.270 | 5.270 | 5.270 | 0 | -0.55(-9.45%) | |
| Dec 07, 2021 | 5.820 | 5.820 | 5.820 | 0 | +0.15(+2.64%) | |
| Dec 02, 2021 | 5.670 | 5.670 | 5.670 | 0 | -0.01(-0.18%) | |
| Dec 01, 2021 | 5.680 | 5.680 | 5.680 | 5.680 | 3,000 | -0.56(-8.97%) |
| Nov 10, 2021 | 5.720 | 6.240 | 6.240 | 6.240 | 0 | -0.02(-0.32%) |
| Nov 09, 2021 | 6.260 | 6.260 | 6.260 | 6.260 | 112 | +0.25(+4.25%) |
| Oct 28, 2021 | 6.005 | 6.005 | 6.005 | 0 | +0.58(+10.59%) | |
| Oct 26, 2021 | 5.430 | 5.430 | 5.430 | 0 | -0.07(-1.27%) | |
| Oct 20, 2021 | 5.500 | 5.500 | 5.500 | 0 | +0.08(+1.57%) | |
| Oct 18, 2021 | 5.415 | 5.415 | 5.415 | 0 | +0.34(+6.80%) | |
| Oct 11, 2021 | 5.070 | 5.070 | 5.070 | 0 | -0.11(-2.17%) | |
| Oct 08, 2021 | 5.182 | 5.182 | 5.182 | 5.182 | 112 | -0.29(-5.34%) |
| Sep 24, 2021 | 5.475 | 5.475 | 5.475 | 2 | +0.27(+5.29%) | |
| Sep 09, 2021 | 5.200 | 5.200 | 5.200 | 0 | -0.19(-3.53%) |
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.
