Mercados españoles cerrados en 4 hrs 18 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,24-0,16 (-2,16%)
A partir del 09:00AM CEST. Mercado abierto.
Intervalo de fechas:
06 oct 2021 - 06 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 oct 20227,247,247,247,247,241580
05 oct 20227,387,407,347,407,401285
04 oct 20227,547,607,407,407,406670
03 oct 20227,427,547,427,547,541048
30 sept 20227,507,707,407,407,4035.726
29 sept 20227,707,707,707,707,70-
28 sept 20227,707,707,707,707,70-
27 sept 20227,607,707,607,707,701353
26 sept 20227,607,607,607,607,60-
23 sept 20227,607,607,607,607,60500
22 sept 20227,907,907,707,707,70974
21 sept 20227,507,747,507,927,92208
20 sept 20227,867,927,867,927,927750
19 sept 20227,867,867,867,867,861022
16 sept 20227,707,847,707,847,844539
15 sept 20227,547,687,547,687,6810.813
14 sept 20227,547,547,547,547,54530
13 sept 20227,687,727,487,507,5035.026
12 sept 20227,687,707,667,667,661132
09 sept 20227,687,687,687,687,68-
08 sept 20227,687,687,687,687,681596
07 sept 20227,807,807,807,807,80-
06 sept 20227,807,807,707,807,801627
05 sept 20227,707,807,707,807,80600
02 sept 20227,947,947,867,867,86202
01 sept 20227,947,947,907,867,86440
31 ago 20227,727,867,727,867,862035
30 ago 20227,727,727,727,727,721578
29 ago 20227,927,927,927,927,92-
26 ago 20227,927,927,927,927,92-
25 ago 20227,927,927,927,927,92-
24 ago 20227,927,927,927,927,92-
23 ago 20227,787,927,787,927,92523
22 ago 20227,827,827,827,827,82-
19 ago 20227,827,827,827,827,82-
18 ago 20227,827,827,827,827,82602
17 ago 20227,887,887,887,987,98100
16 ago 20227,827,827,827,987,98100
15 ago 20227,687,967,687,987,98236
12 ago 20227,707,987,707,987,98103.138
11 ago 20227,727,727,727,707,70100
10 ago 20227,707,707,707,707,70-
09 ago 20227,707,707,707,707,70-
08 ago 20227,767,767,767,707,70200
05 ago 20227,767,767,707,707,703002
04 ago 20227,907,907,807,807,804945
03 ago 20227,847,847,847,927,921
02 ago 20228,008,007,907,927,92752
01 ago 20228,008,008,008,008,00-
29 jul 20228,008,007,908,008,001048
28 jul 20227,927,927,927,927,92660
27 jul 20228,008,008,008,008,00-
26 jul 20228,008,008,008,008,00-
25 jul 20228,008,008,008,008,00-
22 jul 20228,008,008,008,008,00980
21 jul 20227,987,987,987,987,98-
20 jul 20227,767,987,767,987,981670
19 jul 20227,907,907,907,907,90-
18 jul 20227,927,927,927,907,90374
15 jul 20227,907,907,907,907,90-
14 jul 20227,907,907,907,907,90684
13 jul 20227,848,007,847,847,84375.320
12 jul 20228,008,007,847,847,84249.074
11 jul 20228,008,008,008,008,00123.844
08 jul 20228,008,128,008,028,0248.969
07 jul 20227,928,027,928,028,022576
06 jul 20227,968,087,948,008,001507
05 jul 20228,008,007,927,927,927668
04 jul 20227,628,147,628,128,123704
01 jul 20228,008,008,008,008,00-
30 jun 20228,008,007,928,008,001060
29 jun 20228,288,288,107,867,86410
29 jun 20220.16 Dividendo
28 jun 20228,368,368,008,027,863301
27 jun 20228,308,308,308,308,131301
24 jun 20228,348,368,208,348,171702
23 jun 20228,008,108,008,027,867281
22 jun 20228,048,168,048,107,947574
21 jun 20228,028,308,028,107,942661
20 jun 20228,108,108,028,027,8613.940
17 jun 20228,028,048,028,047,88462
16 jun 20228,028,028,028,047,88122
15 jun 20228,048,068,048,047,88560
14 jun 20228,028,028,028,067,9060
13 jun 20228,108,108,068,067,902257
10 jun 20228,208,208,188,188,02684
09 jun 20228,148,148,088,107,94489
08 jun 20228,088,088,088,107,9463
07 jun 20228,108,308,068,107,9414.081
06 jun 20228,108,108,108,107,94361
03 jun 20228,148,288,108,107,94647
02 jun 20228,108,108,108,107,941200
01 jun 20228,108,108,108,107,941015
31 may 20228,088,148,088,047,88435
30 may 20228,028,108,028,047,882943
27 may 20228,128,128,108,107,94631
26 may 20228,168,168,088,087,92498
25 may 20228,228,268,188,208,0412.006
24 may 20228,248,408,148,388,211670
23 may 20228,408,408,308,408,231006
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...