Unlock stock picks and a broker-level newsfeed that powers Wall Street.

MCE - Delayed Quote EUR

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

11.20
+0.30
+(2.75%)
At close: April 30 at 5:35:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202511.0011.2011.0011.2011.201,434
Apr 29, 202511.0011.2010.9010.9010.903,101
Apr 28, 202510.8011.1010.8011.1011.101,384
Apr 25, 202511.0011.1011.0011.0011.001,113
Apr 24, 202510.8011.0010.8010.8010.80562
Apr 23, 202511.0011.1010.8011.0011.003,483
Apr 22, 202511.0011.0010.9011.0011.003,467
Apr 17, 202511.0011.2010.8011.0011.004,524
Apr 16, 202510.8011.0010.7011.0011.003,560
Apr 15, 202510.6010.6010.6010.6010.60132
Apr 14, 202510.6010.7010.6010.6010.60319
Apr 11, 202511.0011.0010.6010.6010.601,519
Apr 10, 202510.8010.8010.6010.4010.40282
Apr 9, 202510.4010.4010.4010.4010.401,725
Apr 8, 202510.4010.4010.4010.4010.40-
Apr 7, 202510.4010.4010.2010.4010.4010,325
Apr 4, 202510.4010.9010.4010.5010.509,073
Apr 3, 202510.4010.5010.4010.5010.502,391
Apr 2, 202510.4010.5010.4010.5010.501,953
Apr 1, 202510.6010.6010.4010.4010.403,267
Mar 31, 202510.8010.8010.8010.8010.801,319
Mar 28, 202510.7010.7010.7010.7010.701,834
Mar 27, 202510.6010.8010.3010.7010.701,133
Mar 26, 202510.3010.6010.3010.6010.601,433
Mar 25, 202510.6010.8010.6010.8010.8012,062
Mar 24, 202510.2010.5010.2010.5010.507,158
Mar 21, 202510.5010.5010.5010.5010.50-
Mar 20, 202510.5010.5010.5010.5010.50850
Mar 19, 202510.3010.3010.3010.3010.30-
Mar 18, 202510.3010.3010.3010.3010.306,685
Mar 17, 202510.3010.3010.3010.3010.30740
Mar 14, 202510.2010.2010.2010.2010.20-
Mar 13, 202510.2010.2010.2010.2010.202,529
Mar 12, 202510.2010.2010.2010.2010.205,906
Mar 11, 202510.2010.5010.2010.2010.207,114
Mar 10, 202510.5010.5010.2010.3010.303,007
Mar 7, 202510.2010.2010.2010.2010.202,099
Mar 6, 202510.2010.2010.2010.2010.20-
Mar 5, 202510.2010.4010.2010.2010.201,950
Mar 4, 202510.2010.3010.2010.2010.203,526
Mar 3, 202510.3010.3010.2010.3010.307,064
Feb 28, 202510.2010.3010.1010.3010.3012,249
Feb 27, 202510.1010.309.7010.1010.109,152
Feb 26, 20259.909.959.909.959.951,726
Feb 25, 20259.759.759.759.859.85130
Feb 24, 20259.659.859.659.859.852,830
Feb 21, 20259.809.809.809.809.80-
Feb 20, 20259.859.859.809.809.801,460
Feb 19, 20259.509.509.509.859.85165
Feb 18, 20259.809.859.809.859.851,932
Feb 17, 20259.809.809.809.809.80-
Feb 14, 20259.859.909.809.809.804,704
Feb 13, 20259.659.659.659.709.702
Feb 12, 20259.609.709.609.709.701,210
Feb 11, 20259.459.609.459.609.60749
Feb 10, 20259.559.609.559.609.602,312
Feb 7, 20259.359.409.359.359.352,899
Feb 6, 20259.309.509.309.409.406,894
Feb 5, 20259.459.459.459.459.45-
Feb 4, 20259.459.459.459.459.4590
Feb 3, 20259.359.459.359.459.451,521
Jan 31, 20259.659.759.659.709.7010,249
Jan 30, 20259.609.909.609.809.8014,606
Jan 29, 20259.709.809.059.659.6560,146
Jan 28, 20259.8510.209.8010.2010.201,619
Jan 27, 20259.6510.409.6510.4010.406,144
Jan 24, 20259.759.759.759.909.90440
Jan 23, 20259.8010.009.759.909.901,408
Jan 22, 20259.9510.009.9510.0010.002,901
Jan 21, 20259.6510.009.6510.0010.003,701
Jan 20, 20259.709.709.609.609.602,033
Jan 17, 20259.959.959.759.959.95241
Jan 16, 202510.0010.009.759.959.951,520
Jan 15, 202510.0010.509.659.959.9512,471
Jan 14, 20259.759.759.6510.0010.0012
Jan 13, 20259.7010.009.6510.0010.00831
Jan 10, 20259.8510.009.8010.0010.007,163
Jan 9, 2025 0.27 Dividend
Jan 9, 20259.959.959.559.609.601,771
Jan 8, 20259.5010.809.509.909.6313,053
Jan 7, 202510.2010.509.8010.009.7318,737
Jan 6, 20259.2510.009.2510.009.733,349
Jan 3, 20259.259.509.259.509.245,239
Jan 2, 20259.509.509.109.259.003,837
Dec 31, 20249.159.359.008.958.71117
Dec 30, 20249.459.508.958.958.712,953
Dec 27, 20248.959.208.808.908.664,121
Dec 24, 20249.259.259.259.259.00-
Dec 23, 20248.909.258.909.259.00973
Dec 20, 20248.808.808.808.808.56-
Dec 19, 20248.808.808.808.808.56395
Dec 18, 20248.808.808.808.808.56-
Dec 17, 20248.808.808.808.808.563,318
Dec 16, 20248.658.858.658.858.611,919
Dec 13, 20248.758.858.758.858.611,197
Dec 12, 20248.658.858.659.008.75105
Dec 11, 20249.159.158.609.008.751,590
Dec 10, 20248.859.108.808.808.56956
Dec 9, 20248.809.258.809.259.001,081
Dec 6, 20249.259.258.809.208.95418
Dec 5, 20249.009.258.609.208.953,748
Dec 4, 20248.759.008.508.958.714,161
Dec 3, 20248.508.558.508.508.271,605
Dec 2, 20248.758.758.608.608.371,186
Nov 29, 20248.508.508.508.508.27-
Nov 28, 20248.508.508.508.508.27-
Nov 27, 20248.508.508.508.508.27800
Nov 26, 20248.458.508.458.508.272,800
Nov 25, 20248.508.508.458.508.271,976
Nov 22, 20248.508.508.308.508.2711,780
Nov 21, 20248.508.508.508.508.27309
Nov 20, 20248.508.508.508.508.2783
Nov 19, 20248.508.508.508.508.2750
Nov 18, 20248.508.708.508.508.27101
Nov 15, 20248.508.658.508.508.272,676
Nov 14, 20248.508.508.508.508.275,331
Nov 13, 20248.508.658.508.508.271,423
Nov 12, 20248.608.608.608.608.37555
Nov 11, 20248.508.508.508.758.5182
Nov 8, 20248.758.758.758.758.51-
Nov 7, 20248.758.808.358.758.512,962
Nov 6, 20248.708.708.108.408.1710,881
Nov 5, 20248.558.708.558.558.321,335
Nov 4, 20248.708.708.608.708.462,217
Nov 1, 20248.708.708.708.708.461,587
Oct 31, 20248.558.858.558.708.461,496
Oct 30, 20248.658.658.408.408.175,377
Oct 29, 20248.658.658.658.608.37479
Oct 28, 20248.608.608.608.608.37-
Oct 25, 20248.658.658.608.608.37877
Oct 24, 20248.658.658.658.908.6635
Oct 23, 20248.908.908.908.908.66-
Oct 22, 20248.608.908.608.908.66659
Oct 21, 20248.658.658.658.708.46324
Oct 18, 20248.708.708.708.708.46-
Oct 17, 20248.959.058.708.708.463,401
Oct 16, 20248.709.308.608.658.418,503
Oct 15, 20248.658.758.658.858.61255
Oct 14, 20248.658.858.608.858.613,954
Oct 11, 20249.009.009.009.008.75-
Oct 10, 20248.658.658.659.008.75301
Oct 9, 20249.009.009.009.008.75-
Oct 8, 20249.009.258.659.008.752,840
Oct 7, 20248.658.958.658.958.711,170
Oct 4, 20248.608.958.608.908.66782
Oct 3, 20248.708.808.608.808.561,195
Oct 2, 20248.658.658.658.658.41-
Oct 1, 20248.608.608.608.658.41400
Sep 30, 20248.658.808.658.658.411,726
Sep 27, 20248.659.008.659.008.751,087
Sep 26, 20249.009.008.609.008.75591
Sep 25, 20248.759.208.759.008.7510,874
Sep 24, 20248.709.008.558.708.461,319
Sep 23, 20248.358.658.358.658.414,974
Sep 20, 20248.558.608.558.608.371,450
Sep 19, 20248.558.558.558.558.32-
Sep 18, 20248.558.558.558.558.32-
Sep 17, 20248.558.558.558.558.3250
Sep 16, 20248.558.558.558.558.32233
Sep 13, 20248.358.558.358.558.3214,166
Sep 12, 20248.408.408.408.358.1280
Sep 11, 20248.408.408.408.358.12204
Sep 10, 20248.358.358.358.358.121,001
Sep 9, 20248.558.558.358.408.17237
Sep 6, 20248.408.408.408.408.17-
Sep 5, 20248.408.408.408.408.17-
Sep 4, 20248.458.458.358.408.171,073
Sep 3, 20248.458.458.458.458.22-
Sep 2, 20248.358.458.358.458.222,501
Aug 30, 20248.458.458.458.458.222,480
Aug 29, 20248.308.458.308.408.175,277
Aug 28, 20248.258.458.258.408.175,191
Aug 27, 20248.408.408.308.308.078,771
Aug 26, 20248.258.258.258.258.033,540
Aug 23, 20248.358.408.358.458.2228
Aug 22, 20248.458.508.458.458.221,486
Aug 21, 20248.608.708.458.708.461,971
Aug 20, 20248.658.658.658.658.41-
Aug 19, 20249.009.008.658.658.414,454
Aug 16, 20249.009.008.508.958.715,048
Aug 15, 20248.608.608.608.608.37-
Aug 14, 20248.408.608.308.608.376,937
Aug 13, 20248.258.608.258.408.171,771
Aug 12, 20248.208.508.208.508.279,753
Aug 9, 20248.408.558.408.508.274,240
Aug 8, 20248.408.408.408.508.271
Aug 7, 20248.308.808.258.508.277,235
Aug 6, 20248.258.258.258.308.07183
Aug 5, 20248.258.308.258.308.074,820
Aug 2, 20248.408.508.308.308.074,506
Aug 1, 20248.458.458.308.308.072,342
Jul 31, 20248.458.458.258.458.225,488
Jul 30, 20248.258.308.258.308.074,407
Jul 29, 20248.308.308.258.308.074,060
Jul 26, 20248.258.308.258.308.075,000
Jul 25, 20248.308.308.258.308.074,000
Jul 24, 20248.308.308.308.308.075,000
Jul 23, 20248.308.458.308.308.074,201
Jul 22, 20248.308.308.308.308.072,773
Jul 19, 20248.258.458.258.258.03960
Jul 18, 20248.458.458.258.308.07952
Jul 17, 20248.258.308.258.308.071,063
Jul 16, 20248.258.308.258.308.075,842
Jul 15, 20248.308.308.308.308.071,714
Jul 12, 20248.308.408.308.308.072,867
Jul 11, 20248.258.258.258.258.037,162
Jul 10, 20248.308.308.208.308.07615
Jul 9, 20248.258.408.258.308.071,539
Jul 8, 20248.408.408.258.358.12274
Jul 5, 20248.358.358.358.358.12-
Jul 4, 20248.258.408.258.358.1214,344
Jul 3, 20248.358.358.308.358.12513
Jul 2, 20248.258.408.258.258.032,065
Jul 1, 20248.258.258.258.258.031,000
Jun 28, 20248.308.308.308.258.0344
Jun 27, 2024 0.15 Dividend
Jun 27, 20248.408.508.258.258.036,065
Jun 26, 20248.408.408.408.408.02250
Jun 25, 20248.358.458.358.408.022,696
Jun 24, 20248.358.358.358.357.98401
Jun 21, 20248.358.358.358.357.98-
Jun 20, 20248.258.258.258.357.9827
Jun 19, 20248.358.358.258.357.982,267
Jun 18, 20248.458.458.458.357.98430
Jun 17, 20248.308.358.308.357.989,919
Jun 14, 20248.908.908.358.508.12177
Jun 13, 20248.458.658.458.508.1253,515
Jun 12, 20248.258.258.258.257.8841
Jun 11, 20248.308.308.258.257.884,376
Jun 10, 20248.308.308.308.307.93647
Jun 7, 20248.308.308.308.508.12100
Jun 6, 20248.458.508.458.508.121,301
Jun 5, 20248.258.508.258.257.885,905
Jun 4, 20248.508.658.508.508.121,256
Jun 3, 20248.508.508.508.508.1260
May 31, 20248.408.408.408.508.12456
May 30, 20248.508.508.508.508.12-
May 29, 20248.208.508.208.508.121,654
May 28, 20248.208.208.208.307.93110
May 27, 20248.358.358.308.307.931,354
May 24, 20248.308.508.308.508.122,974
May 23, 20248.108.307.958.307.93877
May 22, 20248.008.008.008.007.64-
May 21, 20248.008.008.008.007.64750
May 20, 20248.108.108.008.007.644,614
May 17, 20248.008.008.008.007.641,282
May 16, 20247.808.207.808.057.693,440
May 15, 20247.708.007.708.007.642,207
May 14, 20247.707.707.707.707.36-
May 13, 20248.008.007.607.707.36338
May 10, 20247.507.707.507.707.362,587
May 9, 20247.407.757.357.407.073,055
May 8, 20247.507.507.507.256.937
May 7, 20247.707.707.407.256.93308
May 6, 20247.607.607.257.256.935,632
May 3, 20247.507.607.507.607.263
May 2, 20247.607.607.507.607.262,212
Apr 30, 20247.457.607.457.607.268,859

Related Tickers

RLIA.MC Realia Business, S.A.
0.9000
0.00%
 
EPIC.SW EPIC Suisse AG
78.60
0.00%
 
LIB.MC Libertas 7, S.A.
1.7400
+1.75%
 
CLNX.MC Cellnex Telecom, S.A.
35.64
+1.28%