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+0,10 (+1,41%)
Al cierre: 06:29PM CEST
Intervalo de fechas:
26 mar 2022 - 26 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 20237,207,207,207,207,20599
23 mar 20237,247,247,007,107,10636
22 mar 20237,447,447,107,147,143086
21 mar 20237,147,207,147,147,142838
20 mar 20237,207,207,207,207,201120
17 mar 20237,207,307,207,207,203395
16 mar 20237,107,207,107,127,123491
15 mar 20237,327,407,107,207,202627
14 mar 20237,247,327,247,307,304539
13 mar 20237,207,207,047,107,101364
10 mar 20237,307,307,147,167,161372
09 mar 20237,467,467,287,367,363251
08 mar 20237,427,427,427,427,42-
07 mar 20237,427,427,427,427,42-
06 mar 20237,427,427,427,427,42262
03 mar 20237,347,547,147,287,283620
02 mar 20237,327,327,247,247,244229
01 mar 20237,587,587,507,507,50196
28 feb 20237,487,487,247,247,24250
27 feb 20237,407,607,307,307,302465
24 feb 20237,367,367,367,367,36-
23 feb 20237,587,587,367,367,36487
22 feb 20237,447,567,427,567,561284
21 feb 20237,407,407,407,407,40-
20 feb 20237,407,607,407,407,402152
17 feb 20237,607,667,607,667,662965
16 feb 20237,607,667,607,667,66107
15 feb 20237,667,667,567,567,56181
14 feb 20237,607,667,547,547,541151
13 feb 20237,647,827,567,787,782093
10 feb 20237,647,647,647,647,641
09 feb 20237,787,787,787,787,78-
08 feb 20237,787,787,787,787,78147
07 feb 20237,987,987,787,787,78335
06 feb 20237,787,787,787,787,78100
03 feb 20238,008,007,747,747,741446
02 feb 20237,767,767,767,767,76300
01 feb 20237,787,787,787,787,78-
31 ene 20237,907,907,787,787,78677
30 ene 20238,108,107,907,907,90156
27 ene 20238,048,108,048,108,10700
26 ene 20237,808,047,808,008,002929
25 ene 20237,807,807,807,807,801171
24 ene 20237,807,887,807,867,86735
23 ene 20237,807,807,807,807,801036
20 ene 20237,847,847,847,847,84-
19 ene 20237,767,947,767,847,84960
18 ene 20237,727,727,727,727,72506
17 ene 20237,707,727,687,727,721800
16 ene 20237,827,967,827,967,96382
13 ene 20237,727,727,727,727,72290
12 ene 20237,787,787,667,667,661385
12 ene 20230.15 Dividendo
11 ene 20238,008,007,807,987,833763
10 ene 20237,668,027,667,907,752176
09 ene 20237,587,667,587,667,523276
06 ene 20237,387,607,347,607,461465
05 ene 20237,507,507,507,507,36-
04 ene 20237,507,507,507,507,36-
03 ene 20237,467,667,467,507,361909
02 ene 20237,127,127,127,126,99-
30 dic 20227,207,307,127,126,994039
29 dic 20227,207,227,127,207,061499
28 dic 20227,307,307,287,307,16345
27 dic 20227,227,227,227,227,08-
23 dic 20227,287,307,027,227,082491
22 dic 20227,047,306,847,307,162566
21 dic 20227,487,487,027,307,163782
20 dic 20227,607,607,527,527,381236
19 dic 20227,607,607,607,607,46440
16 dic 20227,607,607,607,607,46292
15 dic 20227,607,607,607,607,46-
14 dic 20227,607,607,607,607,46854
13 dic 20227,627,627,607,607,46671
12 dic 20227,607,607,507,607,46156
09 dic 20227,707,707,607,607,462454
08 dic 20227,807,807,807,807,65-
07 dic 20227,807,807,807,807,651030
06 dic 20227,947,947,507,507,3690
05 dic 20227,807,807,507,507,363152
02 dic 20227,807,807,807,807,65-
01 dic 20227,807,807,807,807,651417
30 nov 20227,787,787,787,787,63-
29 nov 20227,787,787,787,787,63700
28 nov 20227,827,827,787,807,655500
25 nov 20227,827,827,827,827,67-
24 nov 20227,847,847,807,827,672827
23 nov 20227,827,827,807,807,65107.259
22 nov 20227,827,827,807,827,671026
21 nov 20227,827,827,827,827,67-
18 nov 20227,967,967,807,827,675208
17 nov 20227,807,807,807,807,657599
16 nov 20227,807,807,787,807,654462
15 nov 20227,807,807,787,787,6313.636
14 nov 20227,807,807,807,807,658407
11 nov 20227,907,907,907,907,75-
10 nov 20227,827,907,807,907,753550
09 nov 20227,827,827,807,807,651552
08 nov 20227,827,827,827,827,671099
07 nov 20227,907,907,707,807,6510.356
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...