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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 886.14 890.10 878.28 889.31 0.0M
2021-12-29 893.07 898.17 884.34 887.04 0.0M
2021-12-28 884.01 891.37 882.69 888.25 0.0M
2021-12-27 872.10 884.73 869.24 880.49 0.0M
2021-12-23 866.57 885.47 866.42 876.85 0.0M
2021-12-22 852.81 868.93 847.92 863.86 0.0M
2021-12-21 834.50 852.13 826.77 852.13 0.0M
2021-12-20 804.84 832.48 798.06 826.98 0.0M
2021-12-17 812.74 832.54 811.64 831.76 0.0M
2021-12-16 823.40 823.40 811.08 813.32 0.0M
2021-12-15 824.26 824.26 807.89 808.50 0.0M
2021-12-14 819.69 828.41 813.24 824.05 0.0M
2021-12-13 841.28 841.28 810.01 813.17 0.0M
2021-12-10 836.30 844.02 834.01 836.66 0.0M
2021-12-09 861.06 861.06 839.58 839.93 0.0M
2021-12-08 858.29 867.73 830.01 857.56 0.0M
2021-12-07 869.09 871.35 857.34 863.51 0.0M
2021-12-06 836.48 861.47 827.94 859.73 0.0M
2021-12-03 842.02 844.47 821.69 824.39 0.0M
2021-12-02 825.58 837.97 820.69 832.03 0.0M
2021-12-01 819.35 845.00 817.56 836.31 0.0M
2021-11-30 816.38 831.27 806.37 814.92 0.0M
2021-11-29 833.22 846.91 822.68 824.91 0.0M
2021-11-26 890.91 893.76 822.18 822.94 0.0M
2021-11-25 908.77 917.01 900.36 914.86 0.0M
2021-11-24 897.77 908.63 881.90 905.89 0.0M
2021-11-23 890.19 904.77 883.23 894.62 0.0M
2021-11-22 887.76 901.99 877.27 886.61 0.0M
2021-11-19 920.72 920.73 880.65 888.94 0.0M
2021-11-18 933.17 933.53 917.67 919.03 0.0M
2021-11-17 940.48 948.15 928.40 929.14 0.0M
2021-11-16 960.71 968.50 945.51 945.98 0.0M
2021-11-15 951.27 976.02 947.74 959.18 0.0M
2021-11-12 964.15 969.69 952.34 955.53 0.0M
2021-11-11 976.90 979.57 957.91 963.97 0.0M
2021-11-10 980.61 990.72 974.84 980.47 0.0M
2021-11-09 986.04 995.89 982.01 982.62 0.0M
2021-11-08 997.49 1,003.90 981.70 986.93 0.0M
2021-11-05 966.06 998.37 947.09 998.25 0.0M
2021-11-04 966.42 972.19 956.57 960.98 0.0M
2021-11-03 952.39 965.26 952.01 958.86 0.0M
2021-11-02 959.50 961.86 947.42 948.73 0.0M
2021-11-01 934.69 962.43 934.69 959.89 0.0M
2021-10-29 936.26 945.52 931.12 939.12 0.0M
2021-10-28 930.82 941.39 916.38 941.39 0.0M
2021-10-27 938.25 939.77 929.08 932.43 0.0M
2021-10-26 922.13 946.67 918.85 937.33 0.0M
2021-10-25 931.31 931.31 918.41 920.55 0.0M
2021-10-22 943.49 943.49 923.11 929.83 0.0M
2021-10-21 929.45 940.89 921.59 937.47 0.0M
2021-10-20 958.34 958.34 931.97 940.22 0.0M
2021-10-19 975.97 975.97 955.80 959.28 0.0M
2021-10-18 994.88 994.88 967.90 978.32 0.0M
2021-10-15 981.32 1,000.77 980.82 995.83 0.0M
2021-10-14 972.91 981.63 963.67 974.45 0.0M
2021-10-13 981.01 981.01 959.32 961.61 0.0M
2021-10-12 978.84 982.05 972.88 977.13 0.0M
2021-10-11 982.06 992.81 977.74 987.37 0.0M
2021-10-08 974.08 990.05 974.08 982.37 0.0M
2021-10-07 987.56 993.77 973.75 973.80 0.0M
2021-10-06 992.19 992.19 969.69 977.86 0.0M
2021-10-05 1,007.70 1,011.71 992.08 1,001.60 0.0M
2021-10-04 1,017.58 1,032.27 1,008.90 1,008.94 0.0M
2021-10-01 979.70 1,013.32 971.09 1,012.98 0.0M
2021-09-30 1,007.26 1,009.80 977.05 990.37 0.0M
2021-09-29 983.92 1,003.10 980.14 1,001.90 0.0M
2021-09-28 1,006.89 1,007.68 977.00 980.02 0.0M
2021-09-27 971.00 993.80 964.31 993.37 0.0M
2021-09-24 941.59 964.20 939.37 959.96 0.0M
2021-09-23 958.40 962.61 943.80 944.86 0.0M
2021-09-22 951.32 958.11 948.64 952.17 0.0M
2021-09-21 930.17 952.07 930.15 941.75 0.0M
2021-09-20 873.52 926.20 873.47 924.01 0.0M
2021-09-17 869.61 892.66 869.53 886.88 0.0M
2021-09-16 851.02 867.56 850.88 861.17 0.0M
2021-09-15 867.49 867.51 852.21 852.40 0.0M
2021-09-14 886.02 886.02 867.91 869.82 0.0M
2021-09-13 875.52 887.15 872.16 886.61 0.0M
2021-09-10 895.55 896.14 870.56 874.02 0.0M
2021-09-09 893.89 894.53 876.66 893.73 0.0M
2021-09-08 901.59 920.64 893.12 901.96 0.0M
2021-09-07 908.01 908.03 898.26 902.65 0.0M
2021-09-06 909.13 910.93 904.77 905.55 0.0M
2021-09-03 927.92 930.15 905.96 905.96 0.0M
2021-09-02 928.33 929.31 916.96 928.10 0.0M
2021-09-01 928.02 937.64 923.56 926.47 0.0M
2021-08-31 924.86 924.86 908.64 916.44 0.0M
2021-08-30 929.28 932.79 923.11 923.55 0.0M
2021-08-27 927.93 928.86 917.24 928.83 0.0M
2021-08-26 925.14 928.91 918.93 921.33 0.0M
2021-08-25 934.99 940.74 926.46 927.97 0.0M
2021-08-24 928.25 934.48 924.77 930.61 0.0M
2021-08-23 919.20 927.19 913.92 921.36 0.0M
2021-08-20 919.86 919.86 900.76 908.89 0.0M
2021-08-19 917.40 930.27 909.69 922.90 0.0M
2021-08-18 918.03 934.73 913.03 931.76 0.0M
2021-08-17 925.13 925.51 912.75 917.56 0.0M
2021-08-16 934.15 937.64 922.96 932.23 0.0M
2021-08-13 941.74 945.40 933.45 938.79 0.0M
2021-08-12 951.88 957.67 943.19 943.27 0.0M
2021-08-11 936.72 951.52 933.21 950.14 0.0M
2021-08-10 937.99 940.61 928.98 933.89 0.0M
2021-08-09 957.52 957.52 934.87 935.92 0.0M
2021-08-06 964.76 966.47 948.53 957.95 0.0M
2021-08-05 938.03 960.46 932.98 960.46 0.0M
2021-08-04 939.82 942.26 925.90 932.36 0.0M
2021-08-03 945.05 947.33 927.97 932.22 0.0M
2021-08-02 941.33 954.84 939.83 944.11 0.0M
2021-07-30 955.25 959.62 929.84 931.64 0.0M
2021-07-29 970.51 976.39 963.96 967.48 0.0M
2021-07-28 944.21 976.32 943.48 966.68 0.0M
2021-07-27 949.50 955.11 939.57 950.54 0.0M
2021-07-26 934.12 950.37 923.76 949.49 0.0M
2021-07-23 931.53 938.27 927.74 931.13 0.0M
2021-07-22 930.82 945.80 922.32 924.67 0.0M
2021-07-21 905.64 928.38 903.88 921.11 0.0M
2021-07-20 888.91 898.08 881.26 893.00 0.0M
2021-07-19 923.93 924.14 877.96 885.36 0.0M
2021-07-16 916.44 934.36 916.44 925.64 0.0M
2021-07-15 934.70 934.70 914.15 916.20 0.0M
2021-07-14 947.40 947.40 932.86 938.11 0.0M
2021-07-13 967.43 969.12 948.62 950.16 0.0M
2021-07-12 980.24 981.26 958.97 966.22 0.0M
2021-07-09 973.37 986.29 970.73 979.14 0.0M
2021-07-08 979.12 979.12 955.80 970.31 0.0M
2021-07-07 1,000.00 1,004.72 975.69 978.97 0.0M
2021-07-06 999.89 1,015.22 991.90 995.30 0.0M
2021-07-05 980.03 1,002.10 978.09 998.36 0.0M
2021-07-02 980.95 984.43 973.43 981.63 0.0M
2021-07-01 955.61 979.30 955.61 975.17 0.0M
2021-06-30 952.56 956.93 931.44 953.77 0.0M
2021-06-29 966.25 970.92 947.94 954.45 0.0M
2021-06-28 1,013.32 1,013.32 969.06 969.06 0.0M
2021-06-25 1,026.81 1,032.53 1,003.57 1,014.27 0.0M
2021-06-24 1,012.16 1,018.88 1,002.62 1,018.34 0.0M
2021-06-23 1,017.02 1,020.76 1,005.47 1,005.80 0.0M
2021-06-22 1,025.77 1,034.92 1,008.54 1,010.55 0.0M
2021-06-21 1,008.87 1,016.64 990.31 1,016.49 0.0M
2021-06-18 1,035.07 1,035.07 1,003.47 1,015.21 0.0M
2021-06-17 1,026.75 1,048.91 1,026.75 1,033.37 0.0M
2021-06-16 1,018.54 1,024.35 1,014.50 1,020.17 0.0M
2021-06-15 1,027.07 1,030.47 1,012.95 1,015.93 0.0M
2021-06-14 1,024.15 1,027.05 1,015.63 1,019.73 0.0M
2021-06-11 1,023.03 1,029.83 1,020.60 1,024.75 0.0M
2021-06-10 1,043.75 1,047.03 1,021.12 1,022.66 0.0M
2021-06-09 1,016.75 1,047.70 1,011.07 1,038.95 0.0M
2021-06-08 1,024.20 1,024.44 1,010.68 1,010.73 0.0M
2021-06-07 1,013.84 1,026.17 1,005.32 1,025.65 0.0M
2021-06-04 1,021.81 1,022.05 1,009.27 1,013.23 0.0M
2021-06-03 1,048.84 1,049.21 1,013.70 1,019.75 0.0M
2021-06-02 1,045.65 1,050.49 1,040.22 1,047.43 0.0M
2021-06-01 1,035.06 1,045.19 1,028.97 1,044.34 0.0M
2021-05-31 1,030.87 1,037.85 1,027.10 1,032.26 0.0M
2021-05-28 1,031.10 1,033.61 1,022.21 1,027.79 0.0M
2021-05-27 1,024.90 1,034.24 1,022.24 1,022.24 0.0M
2021-05-26 1,025.42 1,027.31 1,016.50 1,024.76 0.0M
2021-05-25 1,021.37 1,027.59 1,016.87 1,021.29 0.0M
2021-05-24 1,019.97 1,019.97 1,009.97 1,018.78 0.0M
2021-05-21 1,011.40 1,016.14 1,005.10 1,012.52 0.0M
2021-05-20 1,014.91 1,014.91 994.29 1,007.01 0.0M
2021-05-19 1,010.68 1,014.62 994.00 1,007.32 0.0M
2021-05-18 1,020.44 1,026.76 1,011.78 1,020.97 0.0M
2021-05-17 1,032.65 1,032.65 1,006.53 1,008.72 0.0M
2021-05-14 1,023.24 1,029.61 1,010.96 1,029.61 0.0M
2021-05-13 1,008.65 1,015.96 985.67 1,010.77 0.0M
2021-05-12 1,017.95 1,023.83 1,007.50 1,016.71 0.0M
2021-05-11 1,033.70 1,038.07 1,005.13 1,012.29 0.0M
2021-05-10 1,068.38 1,068.38 1,038.87 1,049.03 0.0M
2021-05-07 1,051.62 1,063.10 1,040.33 1,063.10 0.0M
2021-05-06 1,048.49 1,050.55 1,034.61 1,043.94 0.0M
2021-05-05 1,048.32 1,053.22 1,038.95 1,045.09 0.0M
2021-05-04 1,049.93 1,059.79 1,032.76 1,032.76 0.0M
2021-05-03 1,024.55 1,044.47 1,021.64 1,043.68 0.0M
2021-04-30 1,020.58 1,031.51 1,015.66 1,020.04 0.0M
2021-04-29 1,011.52 1,024.34 1,008.06 1,016.73 0.0M
2021-04-28 1,012.03 1,021.49 1,005.02 1,011.26 0.0M
2021-04-27 1,007.69 1,007.69 997.07 1,006.01 0.0M
2021-04-26 986.20 1,008.13 980.96 1,002.70 0.0M
2021-04-23 993.89 993.89 972.70 978.21 0.0M
2021-04-22 988.63 993.82 977.44 993.82 0.0M
2021-04-21 986.24 997.56 963.91 978.09 0.0M
2021-04-20 1,029.47 1,029.47 973.61 974.11 0.0M
2021-04-19 1,018.01 1,038.10 1,010.83 1,029.75 0.0M
2021-04-16 1,016.02 1,029.27 1,009.75 1,018.10 0.0M
2021-04-15 1,019.71 1,026.95 1,003.05 1,012.21 0.0M
2021-04-14 1,000.37 1,018.82 997.87 1,017.27 0.0M
2021-04-13 1,004.52 1,014.58 991.03 1,000.54 0.0M
2021-04-12 1,024.92 1,024.92 1,001.74 1,003.92 0.0M
2021-04-09 1,036.06 1,037.25 1,019.65 1,019.66 0.0M
2021-04-08 1,040.56 1,040.56 1,021.16 1,033.26 0.0M
2021-04-07 1,038.51 1,040.93 1,029.97 1,034.03 0.0M
2021-04-06 1,034.94 1,045.69 1,027.80 1,032.71 0.0M
2021-04-01 1,001.15 1,021.77 1,001.15 1,021.64 0.0M
2021-03-31 1,004.93 1,019.11 997.86 1,002.25 0.0M
2021-03-30 981.57 1,009.65 980.92 1,006.57 0.0M
2021-03-29 983.94 983.94 971.16 974.71 0.0M
2021-03-26 987.78 991.49 974.19 984.70 0.0M
2021-03-25 989.87 989.87 956.86 981.05 0.0M
2021-03-24 960.52 989.49 948.12 985.75 0.0M
2021-03-23 986.50 987.40 959.19 966.01 0.0M
2021-03-22 1,017.85 1,017.85 984.25 996.47 0.0M
2021-03-19 1,048.49 1,049.60 1,026.00 1,031.63 0.0M
2021-03-18 1,063.87 1,066.34 1,049.31 1,057.74 0.0M
2021-03-17 1,064.91 1,068.60 1,049.78 1,058.71 0.0M
2021-03-16 1,070.31 1,072.80 1,055.91 1,062.89 0.0M
2021-03-15 1,053.23 1,074.32 1,053.23 1,063.13 0.0M
2021-03-12 1,044.98 1,046.93 1,034.50 1,046.92 0.0M
2021-03-11 1,043.17 1,048.63 1,029.64 1,046.66 0.0M
2021-03-10 1,050.28 1,063.78 1,039.44 1,041.39 0.0M
2021-03-09 1,053.01 1,061.54 1,042.17 1,048.92 0.0M
2021-03-08 1,031.14 1,050.73 1,026.53 1,046.23 0.0M
2021-03-05 1,040.64 1,046.01 1,012.71 1,017.25 0.0M
2021-03-04 1,044.47 1,060.58 1,034.11 1,051.98 0.0M
2021-03-03 1,022.53 1,050.88 1,021.97 1,050.88 0.0M
2021-03-02 1,024.68 1,032.78 1,010.13 1,016.94 0.0M
2021-03-01 1,010.35 1,027.22 1,007.24 1,022.78 0.0M
2021-02-26 971.03 1,010.67 966.93 992.45 0.0M
2021-02-25 1,014.33 1,019.65 983.68 991.78 0.0M
2021-02-24 985.52 999.05 969.86 996.02 0.0M
2021-02-23 961.51 994.90 961.51 973.54 0.0M
2021-02-22 905.95 954.73 904.22 953.01 0.0M
2021-02-19 890.73 908.69 888.52 905.87 0.0M
2021-02-18 899.58 905.36 881.11 886.21 0.0M
2021-02-17 905.75 908.67 887.25 899.53 0.0M
2021-02-16 903.53 910.60 894.37 904.31 0.0M
2021-02-15 880.20 902.01 880.20 898.28 0.0M
2021-02-12 864.57 871.85 854.41 871.85 0.0M
2021-02-11 875.07 882.82 862.28 870.19 0.0M
2021-02-10 892.85 897.81 876.05 878.86 0.0M
2021-02-09 913.21 913.21 891.16 891.47 0.0M
2021-02-08 905.61 915.31 893.92 910.52 0.0M
2021-02-05 880.67 901.03 879.71 896.72 0.0M
2021-02-04 863.25 879.42 861.50 876.96 0.0M
2021-02-03 880.17 885.65 860.23 862.90 0.0M
2021-02-02 844.45 872.87 843.81 867.76 0.0M
2021-02-01 840.31 843.40 830.48 836.90 0.0M
2021-01-29 843.58 847.68 822.85 829.86 0.0M
2021-01-28 813.68 854.69 813.52 850.79 0.0M
2021-01-27 831.79 839.31 812.64 823.54 0.0M
2021-01-26 823.71 842.11 819.06 832.93 0.0M
2021-01-25 859.14 859.14 819.98 831.02 0.0M
2021-01-22 870.79 870.91 853.35 861.47 0.0M
2021-01-21 902.54 906.51 875.63 878.07 0.0M
2021-01-20 905.79 907.92 893.15 899.62 0.0M
2021-01-19 909.68 914.27 894.42 895.58 0.0M
2021-01-18 902.78 905.26 892.65 905.18 0.0M
2021-01-15 915.93 933.49 908.36 915.83 0.0M
2021-01-14 896.83 920.05 893.47 919.07 0.0M
2021-01-13 904.96 904.96 888.10 890.24 0.0M
2021-01-12 893.73 905.65 889.71 903.97 0.0M
2021-01-11 896.00 896.00 883.15 887.38 0.0M
2021-01-08 904.61 908.39 895.30 899.30 0.0M
2021-01-07 905.11 905.11 877.21 896.42 0.0M
2021-01-06 883.40 903.26 871.36 901.65 0.0M
2021-01-05 866.03 879.35 860.96 874.18 0.0M
2021-01-04 935.40 935.45 871.63 874.33 0.0M