INDRA SISTEMAS Stock Price History, ISMAY Historical Prices

Add to My Stocks
$7.62 $0.2 (2.65%) ISMAY stock closing price Aug 22, 2017 (Closing)

View and download INDRA SISTEMAS stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with INDRA SISTEMAS price to earnings ratio data. The INDRA SISTEMAS stock price history chart shows that the stock price was at a low of 5.48 on 30 Jan, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-227.457.627.457.6211375N/AN/A
2017-08-217.397.497.397.424520N/AN/A
2017-08-187.377.427.347.417543N/AN/A
2017-08-157.337.377.337.3740322N/AN/A
2017-08-147.417.467.377.4313207N/AN/A
2017-08-117.307.357.287.355946N/AN/A
2017-08-107.407.427.337.4212542N/AN/A
2017-08-097.387.517.387.5116123N/AN/A
2017-08-077.457.507.447.447001N/AN/A
2017-08-037.477.507.447.459550N/AN/A
2017-08-027.507.537.437.478081N/AN/A
2017-07-287.757.827.747.767791N/AN/A
2017-07-267.657.797.657.7914177N/AN/A
2017-07-257.707.747.687.743751N/AN/A
2017-07-197.897.947.877.947682N/AN/A
2017-07-147.557.617.527.5513377N/AN/A
2017-07-137.537.537.477.513878N/AN/A
2017-07-127.417.457.417.4111652N/AN/A
2017-07-117.327.427.307.4113230N/AN/A
2017-07-107.357.377.337.3614617N/AN/A
2017-07-067.217.287.167.24103953N/AN/A
2017-07-057.167.197.107.197549N/AN/A
2017-07-037.177.257.157.1915987N/AN/A
2017-06-307.217.287.167.2713952N/AN/A
2017-06-297.147.167.057.0923710N/AN/A
2017-06-287.247.337.247.3111481N/AN/A
2017-06-277.307.367.257.295600N/AN/A
2017-06-267.347.397.317.3910221N/AN/A
2017-06-237.217.357.217.357314N/AN/A
2017-06-227.237.257.187.236395N/AN/A
2017-06-217.127.227.127.167130N/AN/A
2017-06-207.147.147.057.147043N/AN/A
2017-06-197.277.277.257.267415N/AN/A
2017-06-167.237.307.197.3013722N/AN/A
2017-06-157.107.227.107.1732185N/AN/A
2017-06-147.467.467.337.366642N/AN/A
2017-06-137.397.457.397.459102N/AN/A
2017-06-127.167.227.137.215613N/AN/A
2017-06-097.347.347.257.2911674N/AN/A
2017-06-087.377.437.347.438167N/AN/A
2017-06-077.317.357.297.317072N/AN/A
2017-06-067.307.327.237.326497N/AN/A
2017-06-057.227.237.137.169936N/AN/A
2017-06-027.307.307.237.276639N/AN/A
2017-06-017.227.337.227.2713793N/AN/A
2017-05-316.906.966.906.939018N/AN/A
2017-05-306.856.926.856.925608N/AN/A
2017-05-290.000.000.006.740N/AN/A
2017-05-266.786.806.746.7421625N/AN/A
2017-05-256.796.806.726.728042N/AN/A
2017-05-246.726.776.676.778071N/AN/A
2017-05-236.786.846.696.696073N/AN/A
2017-05-226.776.776.706.765640N/AN/A
2017-05-196.726.756.656.7512969N/AN/A
2017-05-186.496.586.496.578883N/AN/A
2017-05-176.686.686.586.669197N/AN/A
2017-05-166.706.736.666.6610202N/AN/A
2017-05-156.606.606.566.575122N/AN/A
2017-05-126.626.696.626.6911445N/AN/A
2017-05-116.956.966.876.9215076N/AN/A
2017-05-106.997.026.977.018256N/AN/A
2017-05-097.117.117.047.1117554N/AN/A
2017-05-087.107.117.037.032662N/AN/A
2017-05-057.147.237.107.239746N/AN/A
2017-05-046.997.026.976.983091N/AN/A
2017-05-036.886.926.856.896738N/AN/A
2017-05-026.916.976.906.9210274N/AN/A
2017-05-016.896.916.786.8313949N/AN/A
2017-04-286.876.896.846.854293N/AN/A
2017-04-276.816.996.816.9513127N/AN/A
2017-04-266.866.926.836.921825N/AN/A
2017-04-256.856.966.856.8510377N/AN/A
2017-04-246.896.926.856.9210142N/AN/A
2017-04-216.406.486.396.489484N/AN/A
2017-04-206.406.496.386.485493N/AN/A
2017-04-196.566.586.536.5312749N/AN/A
2017-04-186.466.466.406.463579N/AN/A
2017-04-176.536.656.536.587744N/AN/A
2017-04-140.000.000.006.480N/AN/A
2017-04-136.466.496.426.487531N/AN/A
2017-04-126.466.606.466.607082N/AN/A
2017-04-116.366.396.346.344444N/AN/A
2017-04-106.316.366.316.355969N/AN/A
2017-04-076.256.306.256.298897N/AN/A
2017-04-066.306.356.296.358043N/AN/A
2017-04-056.336.336.296.326416N/AN/A
2017-04-046.316.366.306.363211N/AN/A
2017-04-036.316.316.256.304040N/AN/A
2017-03-316.316.386.306.3812649N/AN/A
Get more Data

INDRA SISTEMAS Stock Chart

View ISMAY PE ratio, PS ratio stocks charts and compare with peers.
ISMAY Chart
Note: Compare INDRA SISTEMAS stock price history with the index and industry peers.

INDRA SISTEMAS Historical Prices: Past 5 years

Max Stock Price 8.1 Jul 20,2017
Min Stock Price 5.48 Jan 30,2017
Avg Stock Price 6.78

ISMAY Industry Peers

Company Price Change (%)
Renishaw Plc 20 (RNSHF)57.30 (0%)
Cotiviti Holdings (COTV)35.950.37 (1.04%)
Topcon Corp (TOPCF)17.30.1 (0.58%)
Xperi Corp (XPER)260.55 (2.16%)

INDRA SISTEMAS historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in INDRA SISTEMAS stock analysis. INDRA SISTEMAS stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   ISMAY saw an opening price of 7.45, and a closing price of 7.62 on 22 Aug, 2017. .