Indra Sistemas SA (PK) Historical Data - ISMAF | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Indra Sistemas SA (PK) (ISMAF)
Indra Sistemas SA (PK) (ISMAF) Historical

Indra Sistemas SA (PK) (ISMAF)

28.42

-0.28

(-0.98%)

Closed 15 March 7:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.72	2.59927797834	27.7	28.7	27.7	3800	27.74140351	CS
4	7.77	37.6271186441	20.65	28.7	20.072	7392	22.06029104	CS
12	7.77	37.6271186441	20.65	28.7	20.072	7392	22.06029104	CS
26	11.19	64.94486361	17.23	28.7	17.23	5804	22.01700375	CS
52	11.19	64.94486361	17.23	28.7	17.23	4018	22.01700375	CS
156	19.3	211.622807018	9.12	28.7	9.12	2733	21.38388037	CS
260	20.5228	259.874385858	7.8972	28.7	7.4027	1845	18.78153643	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741901340	28.7	0.93	3.34	28.7	28.7	28.7	400
1741814880	27.772	0	0.00	27.772	27.772	27.772	0
1741728480	27.772	0.07	0.26	27.772	27.772	27.772	1000
1741641600	27.7	0.15	0.54	27.7	27.7	27.7	10000
1741386240	27.55	0	0.00	27.55	27.55	27.55	0
1741299840	27.55	0	0.00	27.55	27.55	27.55	0
1741213440	27.55	6.75	32.45	27.55	27.55	27.55	100
1741126860	20.8	0	0.00	20.8	20.8	20.8	0
1741040460	20.8	0	0.00	20.8	20.8	20.8	0
1740781260	20.8	0.13	0.63	20.8	20.8	20.8	20000
1740694800	20.67	0	0.00	20.67	20.67	20.67	0
1740608400	20.67	0.6	2.98	20.63	20.67	20.63	246
1740522480	20.072	0	0.00	20.072	20.072	20.072	0
1740436080	20.072	0	0.00	20.072	20.072	20.072	0
1740176880	20.072	0	0.00	20.072	20.072	20.072	0
1740090480	20.072	2.62	14.99	20.65	20.65	20.072	20000
1739971800	17.455	0	0.00	17.455	17.455	17.455	0
1739885400	17.455	0	0.00	17.455	17.455	17.455	0
1739539800	17.455	0	0.00	17.455	17.455	17.455	0
1739453400	17.455	0	0.00	17.455	17.455	17.455	0
1739367000	17.455	0	0.00	17.455	17.455	17.455	0
1739280600	17.455	0	0.00	17.455	17.455	17.455	0
1739194200	17.455	0	0.00	17.455	17.455	17.455	0
1738935000	17.455	0	0.00	17.455	17.455	17.455	0
1738848600	17.455	0	0.00	17.455	17.455	17.455	0
1738762200	17.455	0	0.00	17.455	17.455	17.455	0
1738675800	17.455	0	0.00	17.455	17.455	17.455	0
1738589400	17.455	0	0.00	17.455	17.455	17.455	0
1738330200	17.455	0	0.00	17.455	17.455	17.455	0
1738243800	17.455	0	0.00	17.455	17.455	17.455	0
1738157400	17.455	0	0.00	17.455	17.455	17.455	0
1738071000	17.455	0	0.00	17.455	17.455	17.455	0
1737984600	17.455	0	0.00	17.455	17.455	17.455	0
1737725400	17.455	0	0.00	17.455	17.455	17.455	0
1737639000	17.455	0	0.00	17.455	17.455	17.455	0
1737552600	17.455	0	0.00	17.455	17.455	17.455	0
1737466200	17.455	0	0.00	17.455	17.455	17.455	0
1737120600	17.455	0	0.00	17.455	17.455	17.455	0
1737034200	17.455	0	0.00	17.455	17.455	17.455	0
1736947800	17.455	0	0.00	17.455	17.455	17.455	0
1736861400	17.455	0	0.00	17.455	17.455	17.455	0
1736775000	17.455	0	0.00	17.455	17.455	17.455	0
1736515800	17.455	0	0.00	17.455	17.455	17.455	0
1736343000	17.455	0	0.00	17.455	17.455	17.455	0
1736256600	17.455	0	0.00	17.455	17.455	17.455	0
1736170200	17.455	0	0.00	17.455	17.455	17.455	0
1735911000	17.455	0	0.00	17.455	17.455	17.455	0
1735824600	17.455	0	0.00	17.455	17.455	17.455	0
1735651800	17.455	0	0.00	17.455	17.455	17.455	0
1735565400	17.455	0	0.00	17.455	17.455	17.455	0
1735306200	17.455	0	0.00	17.455	17.455	17.455	0
1735219800	17.455	0	0.00	17.455	17.455	17.455	0
1735047000	17.455	0	0.00	17.455	17.455	17.455	0
1734960600	17.455	0	0.00	17.455	17.455	17.455	0
1734701400	17.455	0	0.00	17.455	17.455	17.455	0
1734615000	17.455	0	0.00	17.455	17.455	17.455	0
1734528600	17.455	0	0.00	17.455	17.455	17.455	0
1734442200	17.455	0	0.00	17.455	17.455	17.455	0
1734355800	17.455	0	0.00	17.455	17.455	17.455	0

Indra Sistemas (PK)

Jack in the Box

BNP Paribas Issuance

Anta Sports Products (PK)

Valmet OYJ (PK)

Relevant Gold (QB)

Full Metal Minerals (PK)

Foremost Clean Energy

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions