UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.58 +0.68 (+0.84%) GOLD FUTURES
2,334.60 +21.40 (+0.93%) DOW
39,050.48 -77.32 (-0.20%) Bitcoin GBP
48,850.14 +520.47 (+1.08%)
Inmobiliaria del Sur, S.A. (ISUR.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 8.40 | 8.50 | 8.25 | 8.25 | 8.25 | 6,065 |
| 27 Jun 2024 | 0.15 Dividend | |||||
| 26 Jun 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.25 | 250 |
| 25 Jun 2024 | 8.35 | 8.45 | 8.35 | 8.40 | 8.25 | 2,696 |
| 24 Jun 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.20 | 401 |
| 21 Jun 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.20 | - |
| 20 Jun 2024 | 8.25 | 8.25 | 8.25 | 8.35 | 8.20 | 27 |
| 19 Jun 2024 | 8.35 | 8.35 | 8.25 | 8.35 | 8.20 | 2,267 |
| 18 Jun 2024 | 8.45 | 8.45 | 8.45 | 8.35 | 8.20 | 430 |
| 17 Jun 2024 | 8.30 | 8.35 | 8.30 | 8.35 | 8.20 | 9,919 |
| 14 Jun 2024 | 8.90 | 8.90 | 8.35 | 8.50 | 8.35 | 177 |
| 13 Jun 2024 | 8.45 | 8.65 | 8.45 | 8.50 | 8.35 | 53,515 |
| 12 Jun 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.10 | 41 |
| 11 Jun 2024 | 8.30 | 8.30 | 8.25 | 8.25 | 8.10 | 4,376 |
| 10 Jun 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.15 | 647 |
| 07 Jun 2024 | 8.30 | 8.30 | 8.30 | 8.50 | 8.35 | 100 |
| 06 Jun 2024 | 8.45 | 8.50 | 8.45 | 8.50 | 8.35 | 1,301 |
| 05 Jun 2024 | 8.25 | 8.50 | 8.25 | 8.25 | 8.10 | 5,905 |
| 04 Jun 2024 | 8.50 | 8.65 | 8.50 | 8.50 | 8.35 | 1,256 |
| 03 Jun 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.35 | 60 |
| 31 May 2024 | 8.40 | 8.40 | 8.40 | 8.50 | 8.35 | 456 |
| 30 May 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.35 | - |
| 29 May 2024 | 8.20 | 8.50 | 8.20 | 8.50 | 8.35 | 1,654 |
| 28 May 2024 | 8.20 | 8.20 | 8.20 | 8.30 | 8.15 | 110 |
| 27 May 2024 | 8.35 | 8.35 | 8.30 | 8.30 | 8.15 | 1,354 |
| 24 May 2024 | 8.30 | 8.50 | 8.30 | 8.50 | 8.35 | 2,974 |
| 23 May 2024 | 8.10 | 8.30 | 7.95 | 8.30 | 8.15 | 877 |
| 22 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.86 | - |
| 21 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.86 | 750 |
| 20 May 2024 | 8.10 | 8.10 | 8.00 | 8.00 | 7.86 | 4,614 |
| 17 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.86 | 1,282 |
| 16 May 2024 | 7.80 | 8.20 | 7.80 | 8.05 | 7.91 | 3,440 |
| 15 May 2024 | 7.70 | 8.00 | 7.70 | 8.00 | 7.86 | 2,207 |
| 14 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | - |
| 13 May 2024 | 8.00 | 8.00 | 7.60 | 7.70 | 7.56 | 338 |
| 10 May 2024 | 7.50 | 7.70 | 7.50 | 7.70 | 7.56 | 2,587 |
| 09 May 2024 | 7.40 | 7.75 | 7.35 | 7.40 | 7.27 | 3,055 |
| 08 May 2024 | 7.50 | 7.50 | 7.50 | 7.25 | 7.12 | 7 |
| 07 May 2024 | 7.70 | 7.70 | 7.40 | 7.25 | 7.12 | 308 |
| 06 May 2024 | 7.60 | 7.60 | 7.25 | 7.25 | 7.12 | 5,632 |
| 03 May 2024 | 7.50 | 7.60 | 7.50 | 7.60 | 7.46 | 3 |
| 02 May 2024 | 7.60 | 7.60 | 7.50 | 7.60 | 7.46 | 2,212 |
| 30 Apr 2024 | 7.45 | 7.60 | 7.45 | 7.60 | 7.46 | 8,859 |
| 29 Apr 2024 | 7.20 | 7.60 | 7.20 | 7.60 | 7.46 | 11,334 |
| 26 Apr 2024 | 7.30 | 7.45 | 7.30 | 7.45 | 7.32 | 815 |
| 25 Apr 2024 | 7.40 | 7.40 | 7.30 | 7.30 | 7.17 | 2,998 |
| 24 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.07 | 1,039 |
| 23 Apr 2024 | 7.35 | 7.50 | 7.35 | 7.50 | 7.37 | 3,225 |
| 22 Apr 2024 | 7.35 | 7.35 | 7.20 | 7.35 | 7.22 | 3,774 |
| 19 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.07 | - |
| 18 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.07 | - |
| 17 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.07 | - |
| 16 Apr 2024 | 7.50 | 7.50 | 7.20 | 7.20 | 7.07 | 734 |
| 15 Apr 2024 | 7.20 | 7.50 | 7.20 | 7.20 | 7.07 | 2,151 |
| 12 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.07 | 572 |
| 11 Apr 2024 | 7.15 | 7.35 | 7.15 | 7.35 | 7.22 | 201 |
| 10 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.22 | 3,131 |
| 09 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.27 | - |
| 08 Apr 2024 | 7.40 | 7.40 | 7.20 | 7.40 | 7.27 | 219 |
| 05 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.40 | 7.27 | 56 |
| 04 Apr 2024 | 7.10 | 7.50 | 7.10 | 7.40 | 7.27 | 773 |
| 03 Apr 2024 | 7.40 | 7.40 | 7.10 | 7.10 | 6.97 | 562 |
| 02 Apr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.97 | 3,659 |
| 28 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.20 | 7.07 | 300 |
| 27 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.07 | - |
| 26 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.07 | - |
| 25 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.07 | 672 |
| 22 Mar 2024 | 7.30 | 7.40 | 7.20 | 7.30 | 7.17 | 2,660 |
| 21 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.10 | 6.97 | 115 |
| 20 Mar 2024 | 7.30 | 7.30 | 7.10 | 7.10 | 6.97 | 6,000 |
| 19 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.17 | 1,003 |
| 18 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.17 | 1,052 |
| 15 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.17 | 2,005 |
| 14 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.17 | - |
| 13 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.17 | 1,750 |
| 12 Mar 2024 | 7.35 | 7.35 | 7.30 | 7.35 | 7.22 | 462 |
| 11 Mar 2024 | 7.30 | 7.35 | 7.30 | 7.35 | 7.22 | 565 |
| 08 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.07 | 14 |
| 07 Mar 2024 | 7.40 | 7.40 | 7.20 | 7.20 | 7.07 | 672 |
| 06 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.07 | - |
| 05 Mar 2024 | 7.20 | 7.30 | 7.20 | 7.20 | 7.07 | 2,443 |
| 04 Mar 2024 | 7.10 | 7.15 | 7.10 | 7.15 | 7.02 | 145 |
| 01 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.02 | 2,000 |
| 29 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.07 | - |
| 28 Feb 2024 | 7.40 | 7.40 | 7.20 | 7.20 | 7.07 | 187 |
| 27 Feb 2024 | 7.15 | 7.35 | 7.15 | 7.20 | 7.07 | 2,725 |
| 26 Feb 2024 | 7.30 | 7.30 | 7.10 | 7.15 | 7.02 | 379 |
| 23 Feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.02 | - |
| 22 Feb 2024 | 7.00 | 7.15 | 7.00 | 7.15 | 7.02 | 1,359 |
| 21 Feb 2024 | 7.20 | 7.20 | 6.90 | 6.95 | 6.83 | 2,877 |
| 20 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.07 | 926 |
| 19 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.07 | 1,000 |
| 16 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.07 | 1,006 |
| 15 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.07 | 1,009 |
| 14 Feb 2024 | 7.05 | 7.25 | 7.05 | 7.25 | 7.12 | 1,720 |
| 13 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.07 | - |
| 12 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.07 | 1,075 |
| 09 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.07 | 768 |
| 08 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.50 | 7.37 | 170 |
| 07 Feb 2024 | 7.30 | 7.50 | 7.30 | 7.50 | 7.37 | 536 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.