Mercados españoles cerrados en 8 hrs 24 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,30+0,05 (+0,61%)
A partir del 05:35PM CEST. Mercado abierto.
Intervalo de fechas:
23 jul 2023 - 23 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jul 20240,000,000,008,308,3024.462
19 jul 20248,258,458,258,258,25960
18 jul 20248,458,458,258,308,30952
17 jul 20248,258,308,258,308,301063
16 jul 20248,258,308,258,308,305842
15 jul 20248,308,308,308,308,301714
12 jul 20248,308,408,308,308,302867
11 jul 20248,258,258,258,258,257162
10 jul 20248,308,308,208,308,30615
09 jul 20248,258,408,258,308,301539
08 jul 20248,408,408,258,358,35274
05 jul 20248,358,358,358,358,35-
04 jul 20248,258,408,258,358,3514.344
03 jul 20248,358,358,308,358,35513
02 jul 20248,258,408,258,258,252065
01 jul 20248,258,258,258,258,251000
28 jun 20248,308,308,308,258,2544
27 jun 20248,408,508,258,258,256065
27 jun 20240.15 Dividendo
26 jun 20248,408,408,408,408,25250
25 jun 20248,358,458,358,408,252696
24 jun 20248,358,358,358,358,20401
21 jun 20248,358,358,358,358,20-
20 jun 20248,258,258,258,358,2027
19 jun 20248,358,358,258,358,202267
18 jun 20248,458,458,458,358,20430
17 jun 20248,308,358,308,358,209919
14 jun 20248,908,908,358,508,35177
13 jun 20248,458,658,458,508,3553.515
12 jun 20248,258,258,258,258,1041
11 jun 20248,308,308,258,258,104376
10 jun 20248,308,308,308,308,15647
07 jun 20248,308,308,308,508,35100
06 jun 20248,458,508,458,508,351301
05 jun 20248,258,508,258,258,105905
04 jun 20248,508,658,508,508,351256
03 jun 20248,508,508,508,508,3560
31 may 20248,408,408,408,508,35456
30 may 20248,508,508,508,508,35-
29 may 20248,208,508,208,508,351654
28 may 20248,208,208,208,308,15110
27 may 20248,358,358,308,308,151354
24 may 20248,308,508,308,508,352974
23 may 20248,108,307,958,308,15877
22 may 20248,008,008,008,007,86-
21 may 20248,008,008,008,007,86750
20 may 20248,108,108,008,007,864614
17 may 20248,008,008,008,007,861282
16 may 20247,808,207,808,057,913440
15 may 20247,708,007,708,007,862207
14 may 20247,707,707,707,707,56-
13 may 20248,008,007,607,707,56338
10 may 20247,507,707,507,707,562587
09 may 20247,407,757,357,407,273055
08 may 20247,507,507,507,257,127
07 may 20247,707,707,407,257,12308
06 may 20247,607,607,257,257,125632
03 may 20247,507,607,507,607,463
02 may 20247,607,607,507,607,462212
30 abr 20247,457,607,457,607,468859
29 abr 20247,207,607,207,607,4611.334
26 abr 20247,307,457,307,457,32815
25 abr 20247,407,407,307,307,172998
24 abr 20247,207,207,207,207,071039
23 abr 20247,357,507,357,507,373225
22 abr 20247,357,357,207,357,223774
19 abr 20247,207,207,207,207,07-
18 abr 20247,207,207,207,207,07-
17 abr 20247,207,207,207,207,07-
16 abr 20247,507,507,207,207,07734
15 abr 20247,207,507,207,207,072151
12 abr 20247,207,207,207,207,07572
11 abr 20247,157,357,157,357,22201
10 abr 20247,357,357,357,357,223131
09 abr 20247,407,407,407,407,27-
08 abr 20247,407,407,207,407,27219
05 abr 20247,207,207,207,407,2756
04 abr 20247,107,507,107,407,27773
03 abr 20247,407,407,107,106,97562
02 abr 20247,107,107,107,106,973659
28 mar 20247,157,157,157,207,07300
27 mar 20247,207,207,207,207,07-
26 mar 20247,207,207,207,207,07-
25 mar 20247,207,207,207,207,07672
22 mar 20247,307,407,207,307,172660
21 mar 20247,207,207,207,106,97115
20 mar 20247,307,307,107,106,976000
19 mar 20247,307,307,307,307,171003
18 mar 20247,307,307,307,307,171052
15 mar 20247,307,307,307,307,172005
14 mar 20247,307,307,307,307,17-
13 mar 20247,307,307,307,307,171750
12 mar 20247,357,357,307,357,22462
11 mar 20247,307,357,307,357,22565
08 mar 20247,207,207,207,207,0714
07 mar 20247,407,407,207,207,07672
06 mar 20247,207,207,207,207,07-
05 mar 20247,207,307,207,207,072443
04 mar 20247,107,157,107,157,02145
01 mar 20247,157,157,157,157,022000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...