Indra Sistemas ADR (OP: ISMAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2019 | 5.715 | 5.715 | 5.715 | 0 | +0.00(+0.00%) | |
| Apr 22, 2019 | 5.715 | 5.715 | 5.715 | 0 | +0.00(+0.00%) | |
| Apr 11, 2019 | 5.715 | 5.715 | 5.715 | 0 | +0.12(+2.14%) | |
| Apr 10, 2019 | 5.595 | 5.595 | 5.595 | 50 | +0.00(+0.00%) | |
| Apr 09, 2019 | 5.595 | 5.595 | 5.595 | 50 | +0.00(+0.00%) | |
| Apr 08, 2019 | 5.595 | 5.595 | 5.595 | 5.595 | 1,052 | -0.02(-0.36%) |
| Apr 05, 2019 | 5.615 | 5.615 | 5.615 | 5.615 | 200 | +0.02(+0.27%) |
| Apr 04, 2019 | 5.600 | 5.600 | 5.600 | 5.600 | 400 | -0.06(-1.06%) |
| Apr 03, 2019 | 5.660 | 5.660 | 5.660 | 5.660 | 111 | +0.17(+3.10%) |
| 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%) |
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.
