Indra Sistemas ADR (OP: ISMAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 25, 2019 | 4.220 | 4.220 | 4.220 | 0 | -0.17(-3.87%) | |
| Sep 23, 2019 | 4.390 | 4.390 | 4.390 | 0 | -0.07(-1.46%) | |
| Sep 10, 2019 | 4.455 | 4.455 | 4.455 | 0 | +0.00(+0.00%) | |
| Sep 06, 2019 | 4.455 | 4.455 | 4.455 | 0 | +0.24(+5.57%) | |
| Sep 05, 2019 | 4.220 | 4.220 | 4.220 | 4.220 | 1,032 | +0.18(+4.46%) |
| Sep 04, 2019 | 4.040 | 4.040 | 4.035 | 4.040 | 6,881 | +0.08(+2.02%) |
| Sep 03, 2019 | 3.960 | 3.960 | 3.960 | 3.960 | 1,500 | +0.31(+8.49%) |
| Aug 28, 2019 | 3.650 | 3.650 | 3.650 | 0 | -0.11(-2.93%) | |
| Aug 27, 2019 | 3.760 | 3.760 | 3.760 | 33 | +0.00(+0.00%) | |
| Aug 26, 2019 | 3.760 | 3.760 | 3.760 | 74 | +0.00(+0.00%) | |
| Aug 22, 2019 | 3.760 | 3.760 | 3.760 | 0 | +0.04(+1.08%) | |
| Aug 20, 2019 | 3.720 | 3.720 | 3.720 | 0 | -0.07(-1.85%) | |
| Aug 16, 2019 | 3.790 | 3.790 | 3.790 | 0 | +0.10(+2.71%) | |
| Aug 15, 2019 | 3.696 | 3.745 | 3.690 | 3.690 | 5,296 | -0.09(-2.38%) |
| Aug 14, 2019 | 3.780 | 3.780 | 3.780 | 3.780 | 158 | -0.16(-4.06%) |
| Aug 13, 2019 | 3.940 | 3.940 | 3.940 | 95 | +0.00(+0.00%) | |
| Aug 12, 2019 | 3.940 | 3.940 | 3.940 | 3.940 | 533 | -0.27(-6.41%) |
| Aug 08, 2019 | 4.210 | 4.210 | 4.210 | 0 | +0.04(+0.96%) | |
| Aug 06, 2019 | 4.170 | 4.170 | 4.170 | 0 | -0.03(-0.71%) | |
| Aug 05, 2019 | 4.200 | 4.200 | 4.200 | 4.200 | 1,330 | -0.04(-0.88%) |
| Aug 02, 2019 | 4.230 | 4.237 | 4.230 | 4.237 | 700 | +0.05(+1.30%) |
| Aug 01, 2019 | 4.190 | 4.220 | 4.180 | 4.183 | 3,065 | -0.01(-0.17%) |
| Jul 31, 2019 | 4.310 | 4.310 | 4.190 | 4.190 | 458 | -0.17(-3.90%) |
| Jul 30, 2019 | 4.360 | 4.360 | 4.360 | 4.360 | 194 | -0.48(-9.92%) |
| Jul 25, 2019 | 4.840 | 4.840 | 4.840 | 0 | +0.34(+7.56%) | |
| Jul 24, 2019 | 4.500 | 4.500 | 4.500 | 4.500 | 500 | +0.03(+0.56%) |
| Jul 23, 2019 | 4.475 | 4.475 | 4.475 | 4.475 | 363 | -0.05(-1.10%) |
| Jul 22, 2019 | 4.525 | 4.525 | 4.525 | 4.525 | 4,496 | -0.00(-0.11%) |
| Jul 19, 2019 | 4.540 | 4.540 | 4.530 | 4.530 | 6,000 | -0.19(-4.09%) |
| Jul 18, 2019 | 4.723 | 4.723 | 4.723 | 73 | +0.00(+0.00%) | |
| Jul 17, 2019 | 4.720 | 4.760 | 4.720 | 4.723 | 3,301 | -0.14(-2.92%) |
| Jul 16, 2019 | 4.860 | 4.860 | 4.865 | 596 | +0.00(+0.10%) | |
| Jul 15, 2019 | 4.860 | 4.860 | 4.860 | 4.860 | 3,000 | +0.01(+0.21%) |
| Jul 12, 2019 | 4.850 | 4.850 | 4.850 | 4.850 | 100 | -0.08(-1.62%) |
| Jul 11, 2019 | 4.930 | 4.930 | 4.930 | 4.930 | 1,918 | +0.05(+1.02%) |
| Jul 10, 2019 | 4.840 | 4.880 | 4.840 | 4.880 | 2,178 | +0.05(+1.04%) |
| Jul 09, 2019 | 4.820 | 4.830 | 4.820 | 4.830 | 8,900 | -0.09(-1.83%) |
| Jul 08, 2019 | 4.920 | 4.920 | 4.920 | 4.920 | 3,000 | -0.03(-0.61%) |
| Jul 05, 2019 | 4.940 | 4.950 | 4.940 | 4.950 | 900 | -0.05(-1.00%) |
| Jul 02, 2019 | 5.000 | 5.000 | 5.000 | 0 | +0.03(+0.60%) | |
| Jun 28, 2019 | 4.970 | 4.970 | 4.970 | 0 | +0.03(+0.61%) | |
| Jun 27, 2019 | 4.940 | 4.940 | 4.940 | 57 | +0.00(+0.00%) | |
| Jun 26, 2019 | 4.940 | 4.940 | 4.940 | 4.940 | 300 | -0.07(-1.40%) |
| Jun 25, 2019 | 5.020 | 5.020 | 5.010 | 5.010 | 7,015 | +0.04(+0.80%) |
| Jun 20, 2019 | 4.970 | 4.970 | 4.970 | 0 | +0.05(+1.02%) | |
| Jun 19, 2019 | 4.910 | 4.920 | 4.910 | 4.920 | 4,300 | +0.01(+0.20%) |
| Jun 18, 2019 | 4.920 | 4.920 | 4.910 | 4.910 | 3,300 | -0.09(-1.80%) |
| Jun 17, 2019 | 5.000 | 5.000 | 5.000 | 5.000 | 300 | -0.57(-10.23%) |
| Jun 13, 2019 | 5.570 | 5.570 | 5.570 | 0 | +0.05(+0.91%) | |
| Jun 12, 2019 | 5.520 | 5.520 | 5.520 | 5.520 | 128 | -0.14(-2.43%) |
| Jun 11, 2019 | 5.657 | 5.657 | 5.657 | 5.657 | 579 | +0.54(+10.50%) |
| Jun 06, 2019 | 5.120 | 5.120 | 5.120 | 0 | +0.00(+0.00%) | |
| Jun 03, 2019 | 5.120 | 5.120 | 5.120 | 0 | -0.22(-4.12%) | |
| 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%) | |
| Mar 01, 2019 | 5.524 | 5.568 | 5.524 | 5.568 | 500 | +0.11(+1.98%) |
| Feb 28, 2019 | 5.370 | 5.460 | 5.370 | 5.460 | 1,454 | +0.10(+1.87%) |
| Feb 27, 2019 | 5.360 | 5.360 | 5.360 | 5.360 | 700 | -0.04(-0.83%) |
| Feb 22, 2019 | 5.405 | 5.405 | 5.405 | 0 | +0.00(+0.00%) | |
| Feb 21, 2019 | 5.405 | 5.405 | 5.405 | 15 | +0.00(+0.00%) | |
| Feb 20, 2019 | 5.420 | 5.420 | 5.405 | 5.405 | 1,950 | +0.08(+1.41%) |
| Feb 15, 2019 | 5.330 | 5.330 | 5.330 | 0 | +0.19(+3.66%) | |
| Feb 13, 2019 | 5.142 | 5.142 | 5.142 | 0 | +0.00(+0.00%) | |
| Feb 12, 2019 | 5.142 | 5.142 | 5.142 | 5.142 | 5,000 | +0.06(+1.22%) |
| Feb 11, 2019 | 5.080 | 5.080 | 5.080 | 5.080 | 135 | -0.12(-2.31%) |
| Feb 08, 2019 | 5.200 | 5.200 | 5.200 | 50 | +0.00(+0.00%) | |
| Feb 06, 2019 | 5.200 | 5.200 | 5.200 | 0 | -0.00(-0.04%) | |
| Feb 05, 2019 | 5.202 | 5.202 | 5.202 | 5.202 | 149 | +0.14(+2.81%) |
| Feb 04, 2019 | 5.090 | 5.090 | 5.060 | 5.060 | 810 | +0.01(+0.20%) |
| Jan 30, 2019 | 5.050 | 5.050 | 5.050 | 0 | -0.07(-1.37%) | |
| Jan 29, 2019 | 5.160 | 5.160 | 5.120 | 5.120 | 6,003 | +0.03(+0.59%) |
| Jan 28, 2019 | 5.130 | 5.130 | 5.090 | 5.090 | 3,184 | +0.06(+1.19%) |
| Jan 24, 2019 | 5.030 | 5.030 | 5.030 | 0 | +0.02(+0.30%) | |
| Jan 23, 2019 | 5.010 | 5.015 | 5.010 | 5.015 | 1,409 | +0.09(+1.93%) |
| Jan 22, 2019 | 4.920 | 4.920 | 4.920 | 4.920 | 200 | +0.10(+2.07%) |
| Jan 18, 2019 | 4.820 | 4.820 | 4.820 | 58 | +0.00(+0.00%) | |
| Jan 17, 2019 | 4.820 | 4.820 | 4.820 | 4.820 | 3,000 | +0.16(+3.43%) |
| Jan 15, 2019 | 4.660 | 4.660 | 4.660 | 0 | -0.03(-0.64%) | |
| Jan 14, 2019 | 4.690 | 4.690 | 4.690 | 4.690 | 105 | -0.10(-2.09%) |
| Jan 11, 2019 | 4.790 | 4.790 | 4.790 | 4.790 | 300 | -0.06(-1.24%) |
| Jan 10, 2019 | 4.872 | 4.872 | 4.850 | 4.850 | 258 | -0.07(-1.42%) |
| Jan 09, 2019 | 4.920 | 4.920 | 4.920 | 4.920 | 279 | +0.25(+5.47%) |
| Jan 08, 2019 | 4.665 | 4.665 | 4.638 | 4.665 | 3,613 | +0.12(+2.64%) |
| Jan 04, 2019 | 4.545 | 4.545 | 4.545 | 0 | +0.00(+0.00%) | |
| Jan 03, 2019 | 4.570 | 4.570 | 4.500 | 4.545 | 1,055 | -0.03(-0.66%) |
| Jan 02, 2019 | 4.548 | 4.575 | 4.520 | 4.575 | 1,084 | -0.09(-2.03%) |
| Dec 31, 2018 | 4.631 | 4.670 | 4.610 | 4.670 | 8,600 | +0.04(+0.86%) |
| Dec 28, 2018 | 4.590 | 4.630 | 4.540 | 4.630 | 17,800 | +0.21(+4.75%) |
| Dec 27, 2018 | 4.430 | 4.465 | 4.420 | 4.420 | 1,569 | -0.05(-1.12%) |
| Dec 26, 2018 | 4.460 | 4.560 | 4.460 | 4.470 | 1,124 | -0.17(-3.66%) |
| Dec 24, 2018 | 4.640 | 4.640 | 4.640 | 4.640 | 600 | +0.16(+3.57%) |
| Dec 21, 2018 | 4.610 | 4.610 | 4.480 | 4.480 | 11,700 | -0.10(-2.18%) |
| Dec 20, 2018 | 4.730 | 4.730 | 4.580 | 4.580 | 965 | -0.25(-5.08%) |
| Dec 19, 2018 | 4.890 | 4.890 | 4.825 | 4.825 | 2,348 | +0.04(+0.73%) |
| Dec 18, 2018 | 4.730 | 4.790 | 4.730 | 4.790 | 1,306 | -0.06(-1.24%) |
| Dec 14, 2018 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) | |
| Dec 13, 2018 | 4.870 | 4.870 | 4.850 | 4.850 | 8,080 | -0.16(-3.10%) |
| Dec 12, 2018 | 5.000 | 5.010 | 5.000 | 5.005 | 2,435 | +0.12(+2.46%) |
| Dec 11, 2018 | 4.870 | 4.930 | 4.830 | 4.885 | 15,412 | +0.12(+2.41%) |
| Dec 10, 2018 | 4.770 | 4.770 | 4.770 | 4.770 | 3,004 | -0.14(-2.75%) |
| Dec 07, 2018 | 4.920 | 4.930 | 4.905 | 4.905 | 800 | -0.06(-1.31%) |
| Dec 06, 2018 | 4.940 | 4.970 | 4.880 | 4.970 | 4,187 | -0.10(-1.88%) |
| Dec 04, 2018 | 5.080 | 5.080 | 5.065 | 5.065 | 1,300 | -0.18(-3.40%) |
| Dec 03, 2018 | 5.320 | 5.320 | 5.210 | 5.243 | 936 | +0.03(+0.63%) |
| Nov 30, 2018 | 5.210 | 5.210 | 5.200 | 5.210 | 9,100 | -0.01(-0.19%) |
| Nov 29, 2018 | 5.290 | 5.300 | 5.220 | 5.220 | 6,434 | +0.05(+0.97%) |
| Nov 28, 2018 | 5.120 | 5.170 | 5.120 | 5.170 | 5,171 | +0.28(+5.73%) |
| Nov 27, 2018 | 4.890 | 4.890 | 4.890 | 11 | +0.00(+0.00%) | |
| Nov 26, 2018 | 4.890 | 4.890 | 4.890 | 4.890 | 5,014 | +0.10(+2.09%) |
| Nov 23, 2018 | 4.770 | 4.790 | 4.770 | 4.790 | 244,400 | +0.04(+0.74%) |
| Nov 21, 2018 | 4.755 | 4.755 | 4.755 | 0 | +0.06(+1.39%) | |
| Nov 20, 2018 | 4.680 | 4.745 | 4.670 | 4.690 | 36,765 | -0.10(-2.09%) |
| Nov 19, 2018 | 4.790 | 4.790 | 4.707 | 4.790 | 8,593 | -0.01(-0.21%) |
| Nov 16, 2018 | 4.810 | 4.840 | 4.800 | 4.800 | 28,600 | -0.07(-1.44%) |
| Nov 15, 2018 | 4.780 | 4.870 | 4.770 | 4.870 | 8,071 | +0.05(+1.14%) |
| Nov 14, 2018 | 4.880 | 4.880 | 4.815 | 4.815 | 11,622 | +0.12(+2.67%) |
| Nov 13, 2018 | 4.730 | 4.730 | 4.690 | 4.690 | 15,566 | +0.20(+4.34%) |
| Nov 12, 2018 | 4.540 | 4.540 | 4.480 | 4.495 | 6,445 | -0.34(-7.13%) |
| Nov 09, 2018 | 4.830 | 4.840 | 4.780 | 4.840 | 4,000 | -0.24(-4.72%) |
| Nov 07, 2018 | 5.080 | 5.080 | 5.080 | 0 | -0.04(-0.78%) | |
| Nov 06, 2018 | 5.050 | 5.120 | 5.010 | 5.120 | 1,788 | +0.11(+2.20%) |
| Nov 05, 2018 | 4.995 | 5.010 | 4.980 | 5.010 | 2,857 | -0.04(-0.69%) |
| Nov 02, 2018 | 5.051 | 5.051 | 4.990 | 5.045 | 16,700 | +0.17(+3.59%) |
| Nov 01, 2018 | 4.870 | 4.870 | 4.870 | 4.870 | 351 | -0.02(-0.41%) |
| Oct 31, 2018 | 4.880 | 4.890 | 4.880 | 4.890 | 766 | +0.11(+2.30%) |
| Oct 30, 2018 | 4.810 | 4.835 | 4.780 | 4.780 | 8,867 | -0.03(-0.57%) |
| Oct 29, 2018 | 4.815 | 4.830 | 4.790 | 4.808 | 33,365 | +0.12(+2.51%) |
| Oct 26, 2018 | 4.685 | 4.735 | 4.685 | 4.690 | 8,200 | -0.10(-2.09%) |
| Oct 25, 2018 | 4.712 | 4.790 | 4.712 | 4.790 | 2,080 | +0.04(+0.90%) |
| Oct 24, 2018 | 4.795 | 4.795 | 4.716 | 4.747 | 2,808 | -0.12(-2.42%) |
| Oct 23, 2018 | 4.865 | 4.865 | 4.865 | 4.865 | 178 | -0.14(-2.89%) |
| Oct 22, 2018 | 5.010 | 5.010 | 5.010 | 5.010 | 356 | -0.02(-0.35%) |
| Oct 19, 2018 | 5.020 | 5.027 | 5.015 | 5.027 | 1,900 | -0.06(-1.23%) |
| Oct 18, 2018 | 5.090 | 5.090 | 5.090 | 5.090 | 345 | -0.01(-0.20%) |
| Oct 17, 2018 | 5.100 | 5.100 | 5.100 | 5.100 | 2,560 | -0.21(-3.95%) |
| Oct 16, 2018 | 5.220 | 5.310 | 5.220 | 5.310 | 3,636 | +0.23(+4.53%) |
| Oct 15, 2018 | 5.080 | 5.080 | 5.080 | 5.080 | 257 | -0.10(-1.93%) |
| Oct 12, 2018 | 5.120 | 5.180 | 5.060 | 5.180 | 3,900 | -0.07(-1.24%) |
| Oct 11, 2018 | 5.155 | 5.250 | 5.100 | 5.245 | 1,255 | +0.16(+3.05%) |
| Oct 10, 2018 | 5.130 | 5.178 | 5.090 | 5.090 | 3,839 | -0.21(-3.96%) |
| Oct 09, 2018 | 5.300 | 5.300 | 5.300 | 5.300 | 1,131 | -0.09(-1.67%) |
| Oct 05, 2018 | 5.390 | 5.390 | 5.390 | 0 | -0.16(-2.81%) | |
| Oct 04, 2018 | 5.590 | 5.590 | 5.546 | 84,656 | -0.04(-0.79%) | |
| Oct 03, 2018 | 5.650 | 5.650 | 5.590 | 5.590 | 37,172 | -0.13(-2.27%) |
| Oct 02, 2018 | 5.630 | 5.720 | 5.630 | 5.720 | 53,492 | -0.01(-0.17%) |
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.
