Mercados españoles cerrados en 7 hrs 15 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,10+0,02 (+0,25%)
A partir del 9:12AM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 sept 20218,108,128,108,108,10242
27 sept 20218,208,368,088,088,082849
24 sept 20218,208,288,128,288,28610
23 sept 20218,008,308,008,308,3031.092
22 sept 20217,888,067,888,008,006330
21 sept 20217,627,887,627,887,8813.424
20 sept 20217,607,647,527,587,583235
17 sept 20217,347,567,347,567,568978
16 sept 20217,547,567,187,207,201892
15 sept 20217,567,567,267,527,522771
14 sept 20217,567,567,567,567,563026
13 sept 20217,587,587,527,567,56294
10 sept 20217,567,567,567,567,56-
09 sept 20217,567,587,567,567,561522
08 sept 20217,567,587,567,587,58132
07 sept 20217,567,567,567,567,56687
06 sept 20217,587,607,407,407,40917
03 sept 20217,587,587,567,587,58537
02 sept 20217,587,647,587,587,58720
01 sept 20217,507,607,507,587,581230
31 ago 20217,407,607,407,567,561562
30 ago 20217,447,467,427,427,421597
27 ago 20217,607,627,427,567,56502
26 ago 20217,507,587,487,547,543028
25 ago 20217,407,567,407,507,502564
24 ago 20217,427,427,367,407,402216
23 ago 20217,367,587,367,427,42567
20 ago 20217,327,327,327,367,36300
19 ago 20217,507,507,327,367,365598
18 ago 20217,487,487,407,487,48650
17 ago 20217,407,467,387,467,46620
16 ago 20217,427,427,247,427,42446
13 ago 20217,387,447,307,427,421002
12 ago 20217,287,427,287,387,38561
11 ago 20217,387,387,047,267,265281
10 ago 20217,367,407,307,387,38712
09 ago 20217,207,447,187,367,362553
06 ago 20217,387,407,367,407,403667
05 ago 20217,387,387,347,387,3856
04 ago 20217,367,407,327,387,381577
03 ago 20217,407,446,967,287,282555
02 ago 20217,467,467,187,407,401330
30 jul 20217,407,407,227,227,223662
29 jul 20217,287,407,247,407,403085
28 jul 20217,007,287,007,287,281996
27 jul 20217,167,166,826,846,842174
26 jul 20217,007,167,007,167,165823
23 jul 20216,767,086,767,007,003208
22 jul 20217,187,186,626,966,9617.950
21 jul 20217,207,206,827,167,1610.996
20 jul 20217,267,327,207,207,202786
19 jul 20217,767,767,227,227,222670
16 jul 20217,407,807,307,807,807812
15 jul 20217,407,447,407,447,441583
14 jul 20217,407,467,367,427,422558
13 jul 20217,547,567,487,527,52944
12 jul 20217,687,687,467,587,583183
09 jul 20217,627,627,607,687,68200
08 jul 20217,647,747,647,667,66868
07 jul 20217,807,807,767,807,80360
06 jul 20217,807,807,627,807,801354
05 jul 20217,787,787,627,787,78173
02 jul 20217,827,827,787,787,78687
01 jul 20217,807,827,787,787,78623
30 jun 20217,787,787,787,727,72289
29 jun 20217,867,867,707,727,721242
28 jun 20217,787,807,607,707,704211
25 jun 20217,767,767,767,767,76-
24 jun 20217,727,967,727,767,763835
23 jun 20217,787,787,587,607,601523
22 jun 20217,807,887,667,847,843708
21 jun 20217,528,207,528,168,163743
18 jun 20217,727,727,687,727,721650
17 jun 20217,667,767,667,767,7612.536
16 jun 20217,527,807,527,807,802805
15 jun 20217,587,967,587,747,7425.488
14 jun 20217,607,927,547,767,7625.713
11 jun 20217,747,747,507,747,744839
10 jun 20217,827,827,487,527,521137
09 jun 20217,547,607,527,527,524055
08 jun 20217,347,827,347,587,581353
07 jun 20217,807,927,467,787,782824
04 jun 20217,807,887,407,787,784973
03 jun 20217,807,987,707,787,788334
03 jun 202111:10 Split de acciones
02 jun 20217,457,657,457,647,643107
01 jun 20217,627,627,257,627,6211.103
31 may 20218,028,027,157,317,3130.279
28 may 20217,857,877,607,757,753800
27 may 20217,828,057,557,967,963571
26 may 20217,828,047,827,847,842247
26 may 20210.181818 Dividendo
25 may 20217,738,137,738,137,9516.834
24 may 20217,758,027,758,027,846595
21 may 20217,757,897,677,677,502326
20 may 20217,898,187,857,857,682052
19 may 20218,008,117,847,877,70709
18 may 20218,158,158,008,027,842329
17 may 20218,278,277,768,188,001993
14 may 20217,738,227,517,987,805438
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...