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