Indra Sistemas ADR (OP: ISMAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Sep 03, 2021 | 5.390 | 5.390 | 5.390 | 0 | +0.33(+6.52%) | |
| Aug 19, 2021 | 5.060 | 5.060 | 5.060 | 0 | +0.02(+0.40%) | |
| 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%) | |
| May 03, 2021 | 5.254 | 5.254 | 5.254 | 0 | +0.66(+14.46%) | |
| Apr 29, 2021 | 4.590 | 4.590 | 4.590 | 0 | +0.00(+0.00%) | |
| Apr 26, 2021 | 4.590 | 4.590 | 4.590 | 0 | +0.08(+1.77%) | |
| Apr 21, 2021 | 4.510 | 4.510 | 4.510 | 0 | -0.05(-1.10%) | |
| Apr 19, 2021 | 4.560 | 4.560 | 4.560 | 0 | +0.01(+0.22%) | |
| Apr 06, 2021 | 4.550 | 4.550 | 4.550 | 0 | +0.14(+3.17%) | |
| Apr 01, 2021 | 4.410 | 4.410 | 4.410 | 0 | -0.03(-0.67%) | |
| Mar 24, 2021 | 4.440 | 4.440 | 4.440 | 0 | -0.06(-1.44%) | |
| Mar 11, 2021 | 4.505 | 4.505 | 4.505 | 0 | +0.04(+1.01%) | |
| Mar 05, 2021 | 4.460 | 4.460 | 4.460 | 0 | -0.06(-1.33%) | |
| Mar 04, 2021 | 4.520 | 4.520 | 4.520 | 4.520 | 100 | +0.11(+2.49%) |
| Mar 02, 2021 | 4.410 | 4.410 | 4.410 | 0 | -0.19(-4.13%) | |
| Feb 25, 2021 | 4.600 | 4.600 | 4.600 | 0 | +0.13(+2.91%) | |
| Feb 19, 2021 | 4.470 | 4.470 | 4.470 | 0 | +0.00(+0.11%) | |
| Feb 17, 2021 | 4.465 | 4.465 | 4.465 | 0 | +0.10(+2.41%) | |
| Feb 12, 2021 | 4.360 | 4.360 | 4.360 | 0 | -0.07(-1.58%) | |
| Feb 11, 2021 | 4.430 | 4.430 | 4.430 | 55 | +0.00(+0.00%) | |
| Feb 10, 2021 | 4.430 | 4.430 | 4.430 | 4.430 | 2,005 | +0.03(+0.68%) |
| Feb 04, 2021 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) | |
| Feb 01, 2021 | 4.400 | 4.400 | 4.400 | 0 | +0.04(+1.00%) | |
| Jan 29, 2021 | 4.356 | 4.356 | 4.356 | 4.356 | 1,100 | +0.08(+1.85%) |
| Jan 27, 2021 | 4.277 | 4.277 | 4.277 | 0 | +0.08(+1.93%) | |
| Jan 26, 2021 | 4.196 | 4.196 | 4.196 | 90 | +0.00(+0.00%) | |
| Jan 25, 2021 | 4.196 | 4.196 | 4.196 | 4.196 | 534 | -0.02(-0.56%) |
| Jan 22, 2021 | 4.220 | 4.220 | 4.220 | 2 | +0.00(+0.00%) | |
| Jan 11, 2021 | 4.220 | 4.220 | 4.220 | 0 | -0.03(-0.71%) | |
| Dec 29, 2020 | 4.250 | 4.250 | 4.250 | 0 | +0.02(+0.43%) | |
| Dec 28, 2020 | 4.232 | 4.232 | 4.232 | 4.232 | 300 | +0.21(+5.13%) |
| Dec 23, 2020 | 4.026 | 4.026 | 4.026 | 0 | +0.00(+0.00%) | |
| Dec 14, 2020 | 4.026 | 4.026 | 4.026 | 0 | -0.23(-5.50%) | |
| Dec 08, 2020 | 4.260 | 4.260 | 4.260 | 0 | -0.03(-0.58%) | |
| Dec 04, 2020 | 4.285 | 4.285 | 4.285 | 0 | +0.28(+6.86%) | |
| Nov 27, 2020 | 4.010 | 4.010 | 4.010 | 0 | +0.12(+3.18%) | |
| Nov 23, 2020 | 3.886 | 3.886 | 3.886 | 0 | +0.39(+11.04%) | |
| Nov 09, 2020 | 3.500 | 3.500 | 3.500 | 0 | +0.57(+19.45%) |
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.
