Indra Sistemas ADR (OP: ISMAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2022 | 5.630 | 5.630 | 5.630 | 5.630 | 258 | -0.01(-0.18%) |
| Mar 30, 2022 | 5.718 | 5.718 | 5.630 | 5.640 | 6,243 | +0.07(+1.26%) |
| Mar 29, 2022 | 5.600 | 5.600 | 5.570 | 5.570 | 8,800 | -0.04(-0.71%) |
| Mar 25, 2022 | 5.610 | 62 | +0.15(+2.75%) | |||
| Mar 17, 2022 | 5.460 | 0 | +0.11(+2.00%) | |||
| Mar 16, 2022 | 5.353 | 5.353 | 5.353 | 5.353 | 140 | +0.12(+2.35%) |
| Mar 15, 2022 | 5.180 | 5.240 | 5.180 | 5.230 | 4,900 | +0.08(+1.55%) |
| Mar 14, 2022 | 5.160 | 5.160 | 5.150 | 5.150 | 7,060 | +0.31(+6.40%) |
| Mar 11, 2022 | 4.840 | 4.840 | 4.840 | 4.840 | 505 | +0.01(+0.21%) |
| Mar 09, 2022 | 4.830 | 0 | +0.33(+7.33%) | |||
| Mar 08, 2022 | 4.520 | 4.540 | 4.500 | 4.500 | 25,787 | +0.01(+0.33%) |
| Mar 07, 2022 | 4.485 | 4.485 | 4.485 | 4.485 | 183 | -0.26(-5.58%) |
| Mar 04, 2022 | 4.760 | 4.770 | 4.750 | 4.750 | 6,500 | -0.43(-8.30%) |
| Mar 03, 2022 | 5.210 | 5.210 | 5.180 | 5.180 | 14,000 | -0.28(-5.13%) |
| Mar 02, 2022 | 5.522 | 5.522 | 5.460 | 5.460 | 4,913 | -0.04(-0.73%) |
| Mar 01, 2022 | 5.500 | 5.500 | 5.500 | 5.500 | 3,000 | -0.14(-2.48%) |
| 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%) |
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.
