Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,200,00 (0,00%)
Al cierre: 04:01PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 may 20228,168,168,088,208,20498
25 may 20228,228,268,188,208,2012.006
24 may 20228,248,408,148,388,381670
23 may 20228,408,408,308,408,401006
20 may 20228,308,308,308,308,30-
19 may 20228,288,308,148,308,308234
18 may 20228,288,308,128,288,281710
17 may 20228,048,288,008,288,28669
16 may 20228,048,048,028,308,30190
13 may 20227,968,307,968,308,302273
12 may 20228,108,108,008,108,102591
11 may 20228,008,108,008,108,101656
10 may 20228,088,088,008,008,00953
09 may 20228,108,108,108,008,0020
06 may 20227,947,947,948,008,00463
05 may 20228,008,008,008,008,00-
04 may 20227,988,007,988,008,00600
03 may 20228,008,008,008,108,10300
02 may 20228,108,108,108,108,10-
29 abr 20228,028,108,028,108,101628
28 abr 20228,068,108,068,108,104117
27 abr 20227,828,047,828,008,003640
26 abr 20228,208,208,108,108,101390
25 abr 20228,288,308,068,108,103201
22 abr 20228,148,248,148,248,24584
21 abr 20228,208,248,208,248,242348
20 abr 20228,148,168,108,108,10690
19 abr 20228,108,108,108,108,10211
14 abr 20228,248,248,248,248,24430
13 abr 20228,248,248,248,248,241000
12 abr 20228,308,308,108,248,243667
11 abr 20228,208,208,068,168,16718
08 abr 20228,248,248,248,248,241062
07 abr 20228,128,188,028,148,1420.948
06 abr 20228,148,288,108,268,2610.215
05 abr 20228,108,127,928,128,121900
04 abr 20227,968,067,967,967,96725
01 abr 20228,028,148,008,148,141748
31 mar 20228,308,308,048,108,101045
30 mar 20228,308,308,308,308,30-
29 mar 20228,308,308,308,308,30576
28 mar 20228,288,288,268,288,28521
25 mar 20228,288,288,288,288,28665
24 mar 20228,288,288,288,288,281000
23 mar 20228,208,308,208,288,28518
22 mar 20228,108,108,108,108,10-
21 mar 20228,408,408,008,108,10122.779
18 mar 20228,028,248,008,248,245358
17 mar 20228,188,208,008,008,0024.905
16 mar 20228,068,068,008,008,006561
15 mar 20228,008,148,008,008,002510
14 mar 20228,008,008,007,947,94458
11 mar 20227,968,007,967,947,94489
10 mar 20228,008,007,947,947,941150
09 mar 20228,068,088,028,048,04810
08 mar 20228,148,148,148,148,14-
07 mar 20228,048,167,948,148,145150
04 mar 20228,068,068,008,008,002282
03 mar 20228,068,168,068,108,101907
02 mar 20228,008,068,008,048,041103
01 mar 20228,068,108,008,108,101401
28 feb 20228,388,388,048,068,0618.996
25 feb 20228,008,168,008,028,028819
24 feb 20228,028,028,008,008,001200
23 feb 20228,228,228,228,208,202
22 feb 20228,228,288,208,208,20900
21 feb 20228,268,268,268,268,26-
18 feb 20228,268,268,268,268,264150
17 feb 20228,228,228,228,188,18187
16 feb 20228,208,388,188,188,181814
15 feb 20228,128,308,128,188,189078
14 feb 20228,128,268,128,208,202232
11 feb 20228,228,228,228,288,28210
10 feb 20228,508,508,508,288,281
09 feb 20228,248,288,208,288,281843
08 feb 20228,268,268,268,268,2637.194
07 feb 20228,248,308,248,288,28270
04 feb 20228,328,348,168,228,22719
03 feb 20228,128,208,128,208,201876
02 feb 20228,208,408,208,208,201116
01 feb 20228,208,208,208,208,20-
31 ene 20228,328,608,128,208,2018.144
28 ene 20228,308,308,308,308,30-
27 ene 20228,288,608,228,308,3021.810
26 ene 20228,008,628,008,628,6213.295
25 ene 20228,008,008,008,008,00-
24 ene 20228,068,088,008,008,003262
21 ene 20228,028,028,008,028,02187.586
20 ene 20228,268,268,068,268,2630.419
19 ene 20228,028,408,028,268,2628.247
18 ene 20228,168,608,168,268,2670.586
17 ene 20228,068,088,068,108,10330
14 ene 20228,108,108,108,108,101840
13 ene 20228,108,307,847,907,901546
13 ene 20220.14 Dividendo
12 ene 20228,108,408,108,408,265785
11 ene 20228,208,348,208,348,205792
10 ene 20228,208,308,208,308,162324
07 ene 20228,108,268,108,268,12809
06 ene 20228,168,168,028,168,0290
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...