ISMAY - Indra Sistemas, S.A.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 20203.66003.66003.66003.66003.6600-
Apr 08, 20203.66003.66003.66003.66003.6600-
Apr 07, 20203.66003.66003.66003.66003.6600-
Apr 06, 20203.66003.66003.66003.66003.6600-
Apr 03, 20203.66003.66003.66003.66003.66002,000
Apr 02, 20203.85003.85003.85003.85003.85002,500
Apr 01, 20204.04004.04004.04004.04004.0400-
Mar 31, 20204.04004.04004.04004.04004.04004,300
Mar 30, 20204.35004.35004.35004.35004.3500-
Mar 27, 20204.22004.35004.22004.35004.35005,300
Mar 26, 20203.87003.87003.87003.87003.8700-
Mar 25, 20203.87003.87003.87003.87003.8700-
Mar 24, 20203.87003.87003.87003.87003.87001,500
Mar 23, 20203.78003.78003.78003.78003.7800200
Mar 20, 20204.10004.10004.10004.10004.1000300
Mar 19, 20204.10004.34004.10004.34004.3400800
Mar 18, 20203.71003.73003.71003.73003.73001,700
Mar 17, 20204.01004.01004.01004.01004.01005,000
Mar 16, 20204.31004.31004.31004.31004.3100-
Mar 13, 20204.31004.38004.22004.31004.31002,600
Mar 12, 20205.32005.32005.32005.32005.3200-
Mar 11, 20205.32005.32005.32005.32005.3200-
Mar 10, 20205.31005.32005.31005.32005.32009,000
Mar 09, 20205.30005.30005.30005.30005.3000200
Mar 06, 20205.53005.53005.53005.53005.5300-
Mar 05, 20205.53005.53005.53005.53005.5300-
Mar 04, 20205.53005.53005.53005.53005.53001,400
Mar 03, 20205.33005.33005.33005.33005.3300-
Mar 02, 20205.33005.33005.33005.33005.3300-
Feb 28, 20205.33005.33005.33005.33005.3300200
Feb 27, 20205.59005.59005.59005.59005.5900-
Feb 26, 20205.59005.59005.59005.59005.5900-
Feb 25, 20205.59005.59005.59005.59005.5900-
Feb 24, 20205.59005.59005.59005.59005.5900-
Feb 21, 20205.59005.59005.59005.59005.5900200
Feb 20, 20205.89005.89005.89005.89005.8900-
Feb 19, 20205.89005.89005.89005.89005.8900-
Feb 18, 20205.89005.89005.89005.89005.8900-
Feb 14, 20205.89005.89005.89005.89005.8900-
Feb 13, 20205.89005.89005.89005.89005.8900800
Feb 12, 20205.70005.70005.70005.70005.7000-
Feb 11, 20205.70005.70005.70005.70005.7000-
Feb 10, 20205.70005.70005.70005.70005.7000-
Feb 07, 20205.70005.70005.70005.70005.7000-
Feb 06, 20205.70005.70005.70005.70005.7000-
Feb 05, 20205.70005.70005.70005.70005.7000-
Feb 04, 20205.70005.70005.70005.70005.7000-
Feb 03, 20205.70005.70005.70005.70005.7000200
Jan 31, 20205.71005.71005.71005.71005.7100200
Jan 30, 20205.91005.91005.91005.91005.9100-
Jan 29, 20205.91005.91005.91005.91005.9100200
Jan 28, 20205.93005.93005.93005.93005.9300200
Jan 27, 20205.94005.94005.94005.94005.9400-
Jan 24, 20205.94005.94005.94005.94005.9400-
Jan 23, 20205.94005.94005.94005.94005.9400100
Jan 22, 20205.67005.67005.67005.67005.6700-
Jan 21, 20205.67005.67005.67005.67005.6700-
Jan 17, 20205.67005.67005.67005.67005.6700-
Jan 16, 20205.67005.67005.67005.67005.6700-
Jan 15, 20205.67005.67005.67005.67005.6700-
Jan 14, 20205.67005.67005.67005.67005.6700-
Jan 13, 20205.67005.67005.67005.67005.6700-
Jan 10, 20205.67005.67005.67005.67005.6700-
Jan 09, 20205.67005.67005.67005.67005.6700200
Jan 08, 20205.66005.66005.66005.66005.6600100
Jan 07, 20205.51005.51005.51005.51005.5100-
Jan 06, 20205.51005.51005.51005.51005.5100-
Jan 03, 20205.51005.51005.51005.51005.5100-
Jan 02, 20205.51005.51005.51005.51005.5100-
Dec 31, 20195.51005.51005.51005.51005.5100-
Dec 30, 20195.51005.51005.51005.51005.5100-
Dec 27, 20195.51005.51005.51005.51005.5100-
Dec 26, 20195.51005.51005.51005.51005.5100-
Dec 24, 20195.51005.51005.51005.51005.5100-
Dec 23, 20195.51005.51005.51005.51005.5100300
Dec 20, 20195.19005.19005.19005.19005.1900-
Dec 19, 20195.19005.19005.19005.19005.1900-
Dec 18, 20195.19005.19005.19005.19005.1900-
Dec 17, 20195.19005.19005.19005.19005.1900-
Dec 16, 20195.19005.19005.19005.19005.1900-
Dec 13, 20195.19005.19005.19005.19005.1900-
Dec 12, 20195.19005.19005.19005.19005.19002,500
Dec 11, 20195.07005.07005.07005.07005.0700-
Dec 10, 20195.07005.07005.07005.07005.0700-
Dec 09, 20195.07005.07005.07005.07005.0700-
Dec 06, 20195.07005.07005.07005.07005.0700-
Dec 05, 20195.07005.07005.07005.07005.07002,500
Dec 04, 20195.15005.15005.15005.15005.1500-
Dec 03, 20195.15005.15005.15005.15005.1500-
Dec 02, 20195.15005.15005.15005.15005.1500-
Nov 29, 20195.15005.15005.15005.15005.1500-
Nov 27, 20195.15005.15005.15005.15005.1500-
Nov 26, 20195.15005.15005.15005.15005.1500-
Nov 25, 20195.15005.15005.15005.15005.1500-
Nov 22, 20195.15005.15005.15005.15005.1500-
Nov 21, 20195.15005.15005.15005.15005.1500-
Nov 20, 20195.15005.15005.15005.15005.1500-
Nov 19, 20195.15005.15005.15005.15005.1500-
Nov 18, 20195.11005.15005.11005.15005.15001,100
Nov 15, 20195.26005.26005.26005.26005.2600-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...