Mercados españoles cerrados

Inmobiliaria del Sur, S.A. (ISUR.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,20-0,15 (-2,04%)
Al cierre: 09:01AM CEST
Intervalo de fechas:
13 abr 2023 - 13 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 20247,207,207,207,207,20572
11 abr 20247,157,357,157,357,35201
10 abr 20247,357,357,357,357,353131
09 abr 20247,407,407,407,407,40-
08 abr 20247,407,407,207,407,40219
05 abr 20247,207,207,207,407,4056
04 abr 20247,107,507,107,407,40773
03 abr 20247,407,407,107,107,10562
02 abr 20247,107,107,107,107,103659
28 mar 20247,157,157,157,207,20300
27 mar 20247,207,207,207,207,20-
26 mar 20247,207,207,207,207,20-
25 mar 20247,207,207,207,207,20672
22 mar 20247,307,407,207,307,302660
21 mar 20247,207,207,207,107,10115
20 mar 20247,307,307,107,107,106000
19 mar 20247,307,307,307,307,301003
18 mar 20247,307,307,307,307,301052
15 mar 20247,307,307,307,307,302005
14 mar 20247,307,307,307,307,30-
13 mar 20247,307,307,307,307,301750
12 mar 20247,357,357,307,357,35462
11 mar 20247,307,357,307,357,35565
08 mar 20247,207,207,207,207,2014
07 mar 20247,407,407,207,207,20672
06 mar 20247,207,207,207,207,20-
05 mar 20247,207,307,207,207,202443
04 mar 20247,107,157,107,157,15145
01 mar 20247,157,157,157,157,152000
29 feb 20247,207,207,207,207,20-
28 feb 20247,407,407,207,207,20187
27 feb 20247,157,357,157,207,202725
26 feb 20247,307,307,107,157,15379
23 feb 20247,157,157,157,157,15-
22 feb 20247,007,157,007,157,151359
21 feb 20247,207,206,906,956,952877
20 feb 20247,207,207,207,207,20926
19 feb 20247,207,207,207,207,201000
16 feb 20247,207,207,207,207,201006
15 feb 20247,207,207,207,207,201009
14 feb 20247,057,257,057,257,251720
13 feb 20247,207,207,207,207,20-
12 feb 20247,207,207,207,207,201075
09 feb 20247,207,207,207,207,20768
08 feb 20247,307,307,307,507,50170
07 feb 20247,307,507,307,507,50536
06 feb 20247,407,407,407,407,40-
05 feb 20247,407,407,407,407,401542
02 feb 20247,107,107,107,257,2518
01 feb 20247,257,257,257,257,25-
31 ene 20247,107,107,107,257,25440
30 ene 20247,107,257,107,257,252814
29 ene 20247,107,157,107,157,153105
26 ene 20247,107,157,107,157,153428
25 ene 20247,007,107,007,107,105503
24 ene 20247,007,007,007,007,0010.110
23 ene 20246,957,156,957,107,102967
22 ene 20247,007,006,957,007,003466
19 ene 20247,007,007,007,007,002000
18 ene 20247,007,007,007,007,001000
17 ene 20247,007,107,007,007,002150
16 ene 20247,007,007,007,007,001000
15 ene 20247,007,007,007,007,002624
12 ene 20247,007,007,007,007,002038
11 ene 20247,107,107,107,107,102762
11 ene 20240.14 Dividendo
10 ene 20247,107,157,107,157,01179
09 ene 20247,157,157,157,157,01-
08 ene 20247,007,157,007,157,016112
05 ene 20247,007,007,007,006,865553
04 ene 20247,007,007,007,006,864655
03 ene 20247,057,057,007,006,865525
02 ene 20247,007,207,007,056,911736
29 dic 20237,007,007,007,006,86549
28 dic 20237,057,107,057,056,911336
27 dic 20237,057,057,007,006,864009
22 dic 20237,007,007,007,006,862200
21 dic 20237,007,007,007,006,866224
20 dic 20236,857,006,857,006,864143
19 dic 20237,007,006,806,806,677990
18 dic 20236,956,956,956,956,812315
15 dic 20237,007,006,957,056,91429
14 dic 20237,007,057,007,056,912685
13 dic 20236,956,956,956,856,72463
12 dic 20237,107,106,856,856,726200
11 dic 20237,107,107,107,056,91320
08 dic 20237,057,057,057,056,91-
07 dic 20237,207,207,107,056,91176
06 dic 20237,107,107,107,056,91153
05 dic 20237,057,057,057,056,91-
04 dic 20237,057,107,057,056,911284
01 dic 20237,107,107,107,106,96-
30 nov 20237,107,107,107,106,96-
29 nov 20237,107,107,107,106,96813
28 nov 20237,057,057,007,006,86759
27 nov 20237,057,107,057,056,911635
24 nov 20237,107,157,107,157,014271
23 nov 20236,957,156,957,106,962309
22 nov 20236,957,106,956,956,811734
21 nov 20237,007,007,007,006,8620.127
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...