Madrid Consumer Services

ISRV.MA
🏛️ spain →
1,601.89
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 1,612.02 1,612.02 1,609.16 1,609.16 231.7K
09:05 1,608.91 1,611.71 1,608.91 1,610.87 73.5K
09:10 1,611.58 1,611.62 1,609.14 1,609.14 93.7K
09:15 1,609.11 1,611.75 1,609.11 1,611.20 110.5K
09:20 1,611.20 1,613.51 1,611.20 1,613.51 38.7K
09:25 1,613.08 1,613.78 1,613.04 1,613.04 75.6K
09:30 1,613.04 1,613.13 1,612.44 1,612.99 19.9K
09:35 1,612.90 1,614.78 1,612.90 1,614.78 35.7K
09:40 1,614.78 1,616.81 1,614.78 1,616.81 39.1K
09:45 1,616.23 1,617.12 1,616.23 1,616.63 16.1K
09:50 1,614.21 1,614.21 1,612.37 1,612.37 115.0K
09:55 1,612.22 1,613.65 1,612.22 1,613.09 64.4K
10:00 1,614.50 1,614.99 1,614.50 1,614.99 66.8K
10:05 1,614.84 1,615.15 1,614.84 1,615.03 32.2K
10:10 1,614.88 1,615.16 1,613.45 1,613.53 34.3K
10:15 1,613.42 1,614.41 1,613.42 1,613.67 54.5K
10:20 1,613.55 1,613.66 1,613.32 1,613.32 24.8K
10:25 1,612.94 1,613.15 1,612.94 1,613.13 40.0K
10:30 1,613.04 1,613.31 1,611.47 1,611.47 37.4K
10:35 1,611.33 1,611.41 1,611.02 1,611.41 7.3K
10:40 1,611.72 1,611.86 1,611.72 1,611.75 15.2K
10:45 1,611.26 1,611.57 1,610.75 1,610.97 7.7K
10:50 1,610.72 1,610.72 1,609.22 1,609.29 45.4K
10:55 1,609.61 1,610.06 1,609.61 1,610.01 34.2K
11:00 1,610.18 1,610.21 1,609.89 1,610.21 8.5K
11:05 1,610.06 1,610.06 1,609.21 1,609.32 4.7K
11:10 1,609.10 1,609.58 1,609.08 1,609.08 56.9K
11:15 1,608.77 1,610.92 1,608.77 1,610.92 18.3K
11:20 1,610.92 1,611.26 1,610.92 1,611.15 18.3K
11:25 1,611.15 1,611.58 1,611.15 1,611.36 27.3K
11:30 1,611.35 1,611.35 1,610.72 1,611.34 7.6K
11:35 1,611.38 1,612.16 1,610.88 1,612.16 46.1K
11:40 1,611.81 1,611.81 1,611.08 1,611.34 25.7K
11:45 1,610.40 1,610.40 1,609.41 1,610.15 29.2K
11:50 1,610.20 1,610.59 1,610.20 1,610.29 37.9K
11:55 1,610.29 1,610.29 1,609.81 1,610.15 27.9K
12:00 1,610.74 1,610.74 1,610.65 1,610.65 8.7K
12:05 1,610.76 1,611.41 1,610.76 1,611.41 22.3K
12:10 1,611.58 1,611.98 1,611.58 1,611.98 77.0K
12:15 1,612.03 1,612.16 1,611.78 1,611.83 16.6K
12:20 1,612.01 1,612.47 1,612.01 1,612.27 37.1K
12:25 1,612.20 1,612.59 1,612.16 1,612.55 28.8K
12:30 1,612.18 1,612.21 1,612.00 1,612.15 31.7K
12:35 1,612.58 1,613.13 1,612.20 1,613.03 9.6K
12:40 1,612.87 1,613.56 1,612.87 1,613.03 50.6K
12:45 1,613.39 1,613.39 1,612.67 1,612.67 19.9K
12:50 1,613.13 1,613.53 1,613.12 1,613.49 18.3K
12:55 1,613.49 1,613.49 1,612.56 1,612.56 29.2K
13:00 1,612.55 1,612.55 1,611.16 1,611.19 26.1K
13:05 1,611.22 1,611.32 1,611.10 1,611.10 26.7K
13:10 1,610.58 1,610.58 1,608.87 1,608.87 67.6K
13:15 1,608.58 1,608.58 1,608.01 1,608.01 17.7K
13:20 1,608.30 1,608.30 1,607.02 1,607.48 37.1K
13:25 1,607.45 1,607.88 1,607.45 1,607.87 32.2K
13:30 1,607.90 1,608.83 1,607.90 1,608.35 37.0K
13:35 1,607.40 1,608.00 1,607.31 1,607.77 20.3K
13:40 1,606.73 1,606.73 1,605.85 1,605.85 77.3K
13:45 1,605.28 1,605.94 1,605.28 1,605.94 24.2K
13:50 1,607.03 1,607.19 1,607.03 1,607.09 17.0K
13:55 1,607.12 1,607.37 1,606.48 1,606.48 34.1K
14:00 1,606.58 1,606.62 1,605.79 1,606.08 7.8K
14:05 1,606.21 1,606.21 1,605.76 1,605.76 25.4K
14:10 1,605.76 1,607.02 1,605.76 1,606.82 18.8K
14:15 1,606.89 1,606.89 1,606.62 1,606.63 11.1K
14:20 1,607.13 1,607.87 1,606.99 1,607.87 118.8K
14:25 1,607.44 1,607.74 1,607.37 1,607.37 8.0K
14:30 1,607.01 1,607.16 1,605.20 1,605.20 89.2K
14:35 1,605.19 1,605.41 1,605.19 1,605.21 37.7K
14:40 1,605.27 1,606.17 1,605.27 1,605.29 28.0K
14:45 1,605.75 1,605.75 1,605.21 1,605.56 67.4K
14:50 1,605.56 1,605.56 1,604.16 1,604.16 35.8K
14:55 1,603.82 1,604.15 1,603.53 1,604.12 39.3K
15:00 1,603.87 1,604.75 1,603.87 1,604.42 38.4K
15:05 1,604.92 1,606.53 1,604.92 1,606.53 10.6K
15:10 1,606.56 1,607.46 1,606.15 1,607.46 14.9K
15:15 1,607.17 1,607.23 1,606.14 1,606.28 19.3K
15:20 1,607.16 1,607.22 1,606.77 1,606.77 36.5K
15:25 1,606.80 1,607.51 1,606.77 1,607.51 6.4K
15:30 1,607.57 1,607.85 1,606.85 1,607.85 32.6K
15:35 1,608.23 1,608.23 1,607.37 1,607.41 146.1K
15:40 1,607.26 1,607.57 1,607.26 1,607.39 33.0K
15:45 1,606.94 1,608.59 1,606.94 1,608.59 12.7K
15:50 1,608.36 1,609.15 1,608.36 1,609.15 71.4K
15:55 1,609.47 1,609.70 1,608.98 1,608.98 35.8K
16:00 1,610.41 1,610.65 1,610.13 1,610.65 37.3K
16:05 1,611.00 1,611.29 1,610.33 1,610.33 29.0K
16:10 1,610.05 1,610.24 1,609.40 1,609.40 8.9K
16:15 1,609.40 1,610.18 1,609.40 1,610.18 37.7K
16:20 1,610.19 1,610.52 1,610.13 1,610.52 80.4K
16:25 1,610.37 1,610.37 1,610.17 1,610.19 31.6K
16:30 1,610.19 1,610.90 1,610.07 1,610.90 49.6K
16:35 1,610.90 1,611.44 1,610.90 1,611.13 28.8K
16:40 1,611.97 1,611.97 1,610.85 1,611.06 57.3K
16:45 1,611.22 1,612.03 1,611.22 1,611.48 22.9K
16:50 1,611.77 1,612.28 1,611.34 1,612.28 27.6K
16:55 1,611.98 1,612.15 1,611.69 1,611.97 78.5K
17:00 1,611.63 1,612.16 1,611.45 1,611.45 43.0K
17:05 1,612.08 1,612.88 1,612.08 1,612.53 79.9K
17:10 1,613.07 1,614.40 1,612.93 1,614.40 108.6K
17:15 1,613.91 1,613.91 1,612.56 1,612.56 62.6K
17:20 1,612.01 1,612.07 1,610.62 1,610.62 50.5K
17:25 1,610.31 1,610.75 1,609.79 1,609.79 141.0K
17:30 1,610.28 1,610.28 1,610.28 1,610.28 22.5K
17:35 1,610.28 1,610.28 1,608.29 1,608.29 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available