Indra Sistemas ADR (OP: ISMAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2020 | 4.040 | 4.040 | 4.040 | 0 | -0.31(-7.13%) | |
| Mar 27, 2020 | 4.350 | 4.350 | 4.350 | 0 | +0.48(+12.50%) | |
| Mar 24, 2020 | 3.866 | 3.866 | 3.866 | 0 | +0.08(+2.23%) | |
| Mar 23, 2020 | 3.782 | 3.782 | 3.782 | 3.782 | 238 | -0.32(-7.76%) |
| Mar 20, 2020 | 4.100 | 4.100 | 4.100 | 4.100 | 300 | -0.24(-5.53%) |
| Mar 19, 2020 | 4.100 | 4.340 | 4.100 | 4.340 | 841 | +0.61(+16.35%) |
| Mar 18, 2020 | 3.710 | 3.730 | 3.710 | 3.730 | 1,742 | -0.28(-6.98%) |
| Mar 17, 2020 | 4.010 | 4.010 | 4.010 | 4.010 | 5,000 | -0.30(-6.96%) |
| Mar 13, 2020 | 4.310 | 4.310 | 4.310 | 0 | -1.01(-18.98%) | |
| Mar 10, 2020 | 5.320 | 5.320 | 5.320 | 0 | +0.03(+0.47%) | |
| Mar 09, 2020 | 5.295 | 5.295 | 5.295 | 5.295 | 180 | -0.24(-4.25%) |
| Mar 05, 2020 | 5.530 | 5.530 | 5.530 | 0 | +0.00(+0.00%) | |
| Mar 04, 2020 | 5.530 | 5.530 | 5.530 | 5.530 | 1,388 | +0.20(+3.75%) |
| Feb 28, 2020 | 5.330 | 5.330 | 5.330 | 0 | -0.26(-4.65%) | |
| Feb 21, 2020 | 5.590 | 5.590 | 5.590 | 0 | -0.30(-5.09%) | |
| Feb 13, 2020 | 5.890 | 5.890 | 5.890 | 0 | +0.19(+3.33%) | |
| Feb 06, 2020 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) | |
| Feb 03, 2020 | 5.700 | 5.700 | 5.700 | 0 | -0.01(-0.18%) | |
| Jan 31, 2020 | 5.710 | 5.710 | 5.710 | 5.710 | 200 | -0.20(-3.38%) |
| Jan 29, 2020 | 5.910 | 5.910 | 5.910 | 0 | -0.02(-0.34%) | |
| Jan 28, 2020 | 5.930 | 5.930 | 5.930 | 5.930 | 200 | -0.01(-0.22%) |
| Jan 23, 2020 | 5.943 | 5.943 | 5.943 | 0 | +0.27(+4.81%) | |
| Jan 22, 2020 | 5.670 | 5.670 | 5.670 | 43 | +0.00(+0.00%) | |
| Jan 13, 2020 | 5.670 | 5.670 | 5.670 | 0 | +0.00(+0.00%) | |
| Jan 10, 2020 | 5.670 | 5.670 | 5.670 | 28 | +0.00(+0.00%) | |
| Jan 09, 2020 | 5.670 | 5.670 | 5.670 | 5.670 | 200 | +0.01(+0.18%) |
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.
