Mercados españoles abiertos en 2 hrs 58 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,800,00 (0,00%)
Al cierre: 04:24PM CET
Intervalo de fechas:
03 feb 2022 - 03 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
04 nov 20227,527,547,527,547,401087
03 nov 20227,367,367,347,347,20459
02 nov 20227,427,427,427,427,28-
01 nov 20227,227,467,227,427,28710
31 oct 20227,507,507,507,507,36900
28 oct 20227,407,507,407,507,361803
27 oct 20227,407,407,347,347,201089
26 oct 20227,327,507,327,507,36850
25 oct 20227,447,507,207,247,102255
24 oct 20227,307,307,287,307,1658
21 oct 20227,347,347,347,307,16150
20 oct 20227,307,307,307,307,16-
19 oct 20227,287,347,287,307,16214
18 oct 20227,307,307,307,307,16-
17 oct 20227,307,407,307,307,167874
14 oct 20227,307,307,207,307,1656.302
13 oct 20227,407,407,367,407,263615
12 oct 20227,507,507,367,507,36572
11 oct 20227,367,427,367,387,249554
10 oct 20227,767,767,207,507,361005
07 oct 20227,787,787,547,547,40543
06 oct 20227,247,247,247,247,101580
05 oct 20227,387,407,347,407,261285
04 oct 20227,547,607,407,407,266670
03 oct 20227,427,547,427,547,401048
30 sept 20227,507,707,407,407,2635.726
29 sept 20227,707,707,707,707,56-
28 sept 20227,707,707,707,707,56-
27 sept 20227,607,707,607,707,561353
26 sept 20227,607,607,607,607,46-
23 sept 20227,607,607,607,607,46500
22 sept 20227,907,907,707,707,56974
21 sept 20227,507,747,507,927,77208
20 sept 20227,867,927,867,927,777750
19 sept 20227,867,867,867,867,711022
16 sept 20227,707,847,707,847,694539
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...