Inmobiliaria del Sur, S.A. ISUR
BME · Spain · Consumer Durables
€16.85+0.15 (+0.90%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €16.85 | +0.90% | €16.90 | €17.25 | €16.60 | 846 |
| 2026-09-30 | €16.70 | 0.00% | €16.60 | €16.90 | €16.60 | 331 |
| 2026-09-29 | €16.70 | 0.00% | €16.60 | €16.75 | €16.60 | 11.98K |
| 2026-09-28 | €16.70 | -2.34% | €16.80 | €16.80 | €16.70 | 3.39K |
| 2026-09-25 | €17.10 | -1.44% | €16.70 | €17.15 | €16.70 | 830 |
| 2026-09-24 | €17.35 | +2.06% | €17.00 | €17.50 | €16.80 | 4.59K |
| 2026-09-23 | €17.00 | +1.80% | €16.70 | €17.00 | €16.70 | 4.69K |
| 2026-09-22 | €16.70 | 0.00% | €16.90 | €17.00 | €16.75 | 440 |
| 2026-09-21 | €16.70 | -1.76% | €17.00 | €17.15 | €16.70 | 12.44K |
| 2026-09-18 | €17.00 | 0.00% | €16.85 | €17.05 | €16.85 | 473 |
| 2026-09-17 | €17.00 | 0.00% | €17.00 | €17.00 | €17.00 | 1.27K |
| 2026-09-16 | €17.00 | -2.30% | €16.65 | €17.45 | €16.65 | 3.20K |
| 2026-09-15 | €17.40 | +3.88% | €16.60 | €17.40 | €16.60 | 1.07K |
| 2026-09-14 | €16.75 | +1.21% | €16.60 | €16.75 | €16.60 | 3.24K |
| 2026-09-11 | €16.55 | 0.00% | €16.75 | €16.75 | €16.55 | 164 |
| 2026-09-10 | €16.55 | -1.19% | €16.65 | €16.65 | €16.55 | 2.02K |
| 2026-09-09 | €16.75 | -0.30% | €16.75 | €16.75 | €16.65 | 663 |
| 2026-09-08 | €16.80 | 0.00% | €16.80 | €16.80 | €16.65 | 420 |
| 2026-09-07 | €16.80 | +0.90% | €16.65 | €16.80 | €16.65 | 556 |
| 2026-09-04 | €16.65 | 0.00% | €16.65 | €16.65 | €16.65 | 40 |
| 2026-09-03 | €16.65 | -0.30% | €16.80 | €16.80 | €16.65 | 1.17K |
| 2026-09-02 | €16.70 | -0.30% | €16.80 | €16.80 | €16.70 | 1.14K |
| 2026-09-01 | €16.75 | +0.30% | €16.70 | €16.90 | €16.70 | 894 |
| 2026-08-31 | €16.70 | 0.00% | €16.80 | €16.80 | €16.80 | 123 |
| 2026-08-28 | €16.70 | 0.00% | €16.80 | €16.80 | €16.70 | 183 |
| 2026-08-27 | €16.70 | 0.00% | €16.80 | €16.80 | €16.80 | 301 |
| 2026-08-26 | €16.70 | 0.00% | €16.80 | €16.80 | €16.70 | 827 |
| 2026-08-25 | €16.70 | 0.00% | €16.70 | €16.70 | €16.70 | 75 |
| 2026-08-24 | €16.70 | 0.00% | €16.80 | €16.80 | €16.70 | 811 |
| 2026-08-21 | €16.70 | 0.00% | €16.70 | €16.70 | €16.70 | 0 |
| 2026-08-20 | €16.70 | -0.60% | €16.70 | €16.80 | €16.70 | 503 |
| 2026-08-19 | €16.80 | +0.60% | €16.70 | €16.80 | €16.70 | 3.86K |
| 2026-08-18 | €16.70 | -0.30% | €16.70 | €16.80 | €16.70 | 835 |
| 2026-08-17 | €16.75 | +1.52% | €16.70 | €16.80 | €16.65 | 2.17K |
| 2026-08-14 | €16.50 | 0.00% | €16.35 | €16.50 | €16.35 | 762 |
| 2026-08-13 | €16.50 | 0.00% | €16.50 | €16.50 | €16.50 | 1.14K |
| 2026-08-12 | €16.50 | 0.00% | €16.50 | €16.50 | €16.50 | 400 |
| 2026-08-11 | €16.50 | 0.00% | €16.60 | €16.60 | €16.50 | 3.35K |
| 2026-08-10 | €16.50 | 0.00% | €16.50 | €16.70 | €16.50 | 2.14K |
| 2026-08-07 | €16.50 | 0.00% | €16.50 | €16.50 | €16.50 | 0 |
| 2026-08-06 | €16.50 | 0.00% | €16.50 | €16.50 | €16.50 | 765 |
| 2026-08-05 | €16.50 | 0.00% | €16.50 | €16.70 | €16.45 | 584 |
| 2026-08-04 | €16.50 | -0.30% | €16.55 | €16.55 | €16.50 | 600 |
| 2026-08-03 | €16.55 | +0.91% | €16.55 | €16.55 | €16.55 | 1.06K |
| 2026-07-31 | €16.40 | +0.61% | €16.30 | €16.60 | €16.30 | 4.45K |
| 2026-07-30 | €16.30 | -2.98% | €16.25 | €16.55 | €15.65 | 7.39K |
| 2026-07-29 | €16.80 | 0.00% | €16.20 | €16.80 | €16.15 | 1.90K |
| 2026-07-28 | €16.80 | +0.60% | €16.80 | €16.80 | €16.70 | 4.19K |
| 2026-07-27 | €16.70 | +1.21% | €16.15 | €16.75 | €16.15 | 3.34K |
| 2026-07-24 | €16.50 | +0.30% | €16.05 | €16.55 | €16.05 | 1.58K |
| 2026-07-23 | €16.45 | +1.86% | €16.10 | €16.50 | €15.65 | 3.28K |
| 2026-07-22 | €16.15 | -0.92% | €16.30 | €16.40 | €16.10 | 1.13K |
| 2026-07-21 | €16.30 | 0.00% | €16.35 | €16.35 | €16.35 | 466 |
| 2026-07-20 | €16.30 | 0.00% | €16.30 | €16.35 | €16.00 | 348 |
| 2026-07-17 | €16.30 | 0.00% | €16.40 | €16.40 | €16.40 | 2 |
| 2026-07-16 | €16.30 | 0.00% | €16.50 | €16.50 | €16.50 | 1 |
| 2026-07-15 | €16.30 | +0.62% | €16.35 | €16.35 | €16.05 | 514 |
| 2026-07-14 | €16.20 | 0.00% | €16.40 | €16.50 | €16.40 | 130 |
| 2026-07-13 | €16.20 | 0.00% | €16.30 | €16.40 | €16.30 | 157 |
| 2026-07-10 | €16.20 | -1.82% | €16.15 | €16.30 | €16.15 | 1.08K |
| 2026-07-09 | €16.50 | -1.49% | €16.25 | €16.50 | €16.00 | 3.18K |
| 2026-07-08 | €16.75 | 0.00% | €16.75 | €16.75 | €16.75 | 0 |
| 2026-07-07 | €16.75 | 0.00% | €16.45 | €16.75 | €16.45 | 134 |
| 2026-07-06 | €16.75 | -0.30% | €16.20 | €16.75 | €16.20 | 1.89K |
| 2026-07-03 | €16.80 | +3.07% | €16.25 | €16.80 | €16.25 | 2.91K |
| 2026-07-02 | €16.30 | -2.10% | €16.55 | €16.55 | €15.75 | 5.36K |
| 2026-07-01 | €16.65 | -0.30% | €16.85 | €16.85 | €15.65 | 4.87K |
| 2026-06-30 | €16.70 | +1.21% | €16.50 | €16.85 | €16.50 | 1.08K |
| 2026-06-29 | €16.50 | +0.30% | €16.50 | €16.90 | €16.45 | 2.57K |
| 2026-06-26 | €16.45 | -3.24% | €17.00 | €17.00 | €16.40 | 3.06K |
| 2026-06-25 | €17.00 | +0.29% | €17.00 | €17.00 | €16.70 | 5.84K |
| 2026-06-24 | €16.95 | +0.30% | €17.00 | €17.00 | €16.70 | 571 |
| 2026-06-23 | €16.90 | +0.30% | €16.85 | €16.95 | €16.50 | 4.90K |
| 2026-06-22 | €16.85 | +2.43% | €17.00 | €17.00 | €16.55 | 1.65K |
| 2026-06-19 | €16.45 | 0.00% | €17.00 | €17.00 | €16.50 | 316 |
| 2026-06-18 | €16.45 | +0.30% | €16.45 | €16.65 | €16.45 | 2.32K |
| 2026-06-17 | €16.40 | -0.91% | €16.65 | €16.95 | €16.40 | 3.90K |
| 2026-06-16 | €16.55 | 0.00% | €16.35 | €16.35 | €16.35 | 14 |
| 2026-06-15 | €16.55 | +0.91% | €16.70 | €16.80 | €16.20 | 2.06K |
| 2026-06-12 | €16.40 | 0.00% | €16.45 | €16.45 | €16.45 | 250 |
| 2026-06-11 | €16.40 | 0.00% | €16.35 | €16.70 | €16.35 | 475 |
| 2026-06-10 | €16.40 | -0.91% | €16.35 | €16.80 | €16.35 | 1.89K |
| 2026-06-09 | €16.55 | +0.91% | €16.55 | €16.55 | €16.55 | 20.49K |
| 2026-06-08 | €16.40 | -0.61% | €16.40 | €16.85 | €16.40 | 5.38K |
| 2026-06-05 | €16.50 | -0.30% | €16.50 | €16.90 | €16.50 | 5.65K |
| 2026-06-04 | €16.55 | -0.30% | €16.50 | €16.95 | €16.50 | 1.07K |
| 2026-06-03 | €16.60 | 0.00% | €16.70 | €16.70 | €16.60 | 1.35K |
| 2026-06-02 | €16.60 | -0.60% | €16.50 | €16.60 | €16.50 | 6.48K |
| 2026-06-01 | €16.70 | -1.47% | €16.70 | €17.00 | €16.65 | 1.75K |
| 2026-05-29 | €16.95 | +1.50% | €16.75 | €17.00 | €16.70 | 6.84K |