TipRanks
Go Ultimate55% OFF

Indra Sistemas (0HA9) Historical Prices

GB:0HA9 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202665.2866.0063.8464.4064.40-1.77%87,5051.52
Oct 29, 202663.1465.8062.0265.5665.56+3.64%26,6020.45
Oct 28, 202663.3663.6462.3063.2663.26+0.19%33,1850.49
Oct 27, 202662.3263.3261.5063.1463.14+1.09%60,7260.89
Oct 26, 202660.0062.7259.7062.4662.46+4.73%25,9920.38
Oct 23, 202661.2062.9059.5059.6459.64-3.71%5,5950.08
Oct 22, 202662.6663.5061.6061.9461.94-1.81%84,1341.23
Oct 21, 202661.6063.8061.2663.0863.08+1.09%3,8150.06
Oct 20, 202661.1662.6060.1062.4062.40+1.98%8,9770.13
Oct 19, 202663.4663.6860.9461.1961.19-4.15%92,8191.35
Oct 16, 202663.4765.1463.2063.8363.83+1.16%64,5300.95
Oct 15, 202661.7463.2660.9263.1063.10+1.25%42,0620.63
Oct 14, 202661.8063.1060.6462.3262.32+0.84%58,5710.88
Oct 13, 202662.2263.0061.3061.8061.80-0.68%54,1620.83
Oct 12, 202660.0062.2258.8662.2262.22+3.87%7,8050.12
Oct 09, 202659.2459.9058.5459.9059.90+2.81%4,3550.05
Oct 08, 202658.9659.4857.7058.2658.26-0.82%258,7493.22
Oct 07, 202659.2260.4058.2658.7458.74-1.48%62,7240.79
Oct 06, 202660.0661.0058.9459.6259.62-0.60%45,9630.58
Oct 05, 202659.0060.1258.6659.9859.98+0.82%34,1560.44
Oct 02, 202659.6060.4858.4059.4959.49+0.56%16,3520.21
Oct 01, 202658.7059.3257.5059.1659.16+2.11%127,7731.65
Sep 30, 202658.8259.3657.6457.9457.94-0.92%3,9440.05
Sep 29, 202660.1061.1858.4858.4858.48-2.95%6,7150.08
Sep 28, 202661.2461.5459.8460.2660.26-2.30%198,6412.59
Sep 25, 202661.4462.2061.1461.6861.68+1.41%1,2180.01
Sep 24, 202662.2662.2660.7260.8260.82-2.81%4,1300.05
Sep 23, 202661.5162.7861.2462.5862.58+1.72%4,3410.05
Sep 22, 202661.4062.8261.3261.5261.52-0.36%50,0990.59
Sep 21, 202662.1463.4461.0661.7461.74+0.52%5,3340.06
Sep 18, 202662.9463.7661.2861.4261.42-2.51%429,5205.43
Sep 17, 202662.2063.6062.1063.0063.00+2.01%7,2510.09
Sep 16, 202661.4062.0060.7061.7661.76+0.62%15,2400.19
Sep 15, 202661.2061.5459.9861.3861.38+1.05%5,4310.07
Sep 14, 202659.2461.0058.8460.7460.74+2.64%76,9370.95
Sep 11, 202657.0060.0056.8859.1859.18+2.39%27,0670.33
Sep 10, 202656.7657.9056.4057.8057.80+1.76%406,5815.39
Sep 09, 202657.5158.1256.4256.8056.80-2.00%28,5730.36
Sep 08, 202657.8658.1456.7857.9657.96+0.24%8,8460.11
Sep 07, 202658.8859.7057.7057.8257.82-1.97%3,7910.05
Sep 04, 202659.1859.8658.0258.9858.98+0.14%41,1560.53
Sep 03, 202660.5261.3058.0458.9058.90-2.19%12,2240.16
Sep 02, 202660.2060.8059.0060.2260.22-0.36%3,8790.05
Sep 01, 202661.0061.0259.2060.4460.44-1.34%26,8990.34
Aug 31, 202662.6662.6661.2661.2661.26-1.80%13,9210.18
Aug 28, 202662.0062.5661.5062.3862.38+1.83%2,9800.04
Aug 27, 202660.9861.6260.6261.2661.26+1.76%15,2090.19
Aug 26, 202661.0061.8859.9260.2060.20-1.08%340,7004.68
Aug 25, 202660.6261.7660.6060.8660.86+0.46%8,9610.12
Aug 24, 202661.5862.4060.2060.5860.58-1.20%2,6870.04