Indra Sistemas ADR (OP: ISMAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
