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
2022-12-30 757.28 757.46 746.99 748.14 0.0M
2022-12-29 756.69 760.77 749.62 760.76 0.0M
2022-12-28 765.90 766.05 757.68 758.20 0.0M
2022-12-27 773.02 774.98 763.28 766.89 0.0M
2022-12-23 765.37 770.07 762.59 767.40 0.0M
2022-12-22 769.60 773.12 763.34 764.35 0.0M
2022-12-21 763.84 770.13 762.91 768.56 0.0M
2022-12-20 767.43 767.82 756.60 761.89 0.0M
2022-12-19 775.25 781.84 773.52 773.52 0.0M
2022-12-16 791.08 792.04 772.32 774.00 0.0M
2022-12-15 795.77 800.66 792.16 794.70 0.0M
2022-12-14 804.30 805.43 793.45 798.52 0.0M
2022-12-13 803.28 818.40 797.07 808.76 0.0M
2022-12-12 808.03 808.05 795.67 797.84 0.0M
2022-12-09 807.18 810.09 796.97 808.13 0.0M
2022-12-08 802.50 805.05 799.31 801.52 0.0M
2022-12-07 804.21 813.89 797.40 798.85 0.0M
2022-12-06 804.71 808.75 797.71 806.01 0.0M
2022-12-05 807.35 812.44 804.28 806.71 0.0M
2022-12-02 799.97 804.76 790.02 797.37 0.0M
2022-12-01 802.45 806.52 796.04 798.95 0.0M
2022-11-30 791.82 796.79 789.61 796.68 0.0M
2022-11-29 791.13 791.46 781.96 787.90 0.0M
2022-11-28 797.16 799.32 788.93 791.27 0.0M
2022-11-25 797.41 799.41 792.81 798.91 0.0M
2022-11-24 793.80 802.09 793.05 796.56 0.0M
2022-11-23 788.84 791.92 785.70 790.86 0.0M
2022-11-22 781.53 790.36 779.76 785.43 0.0M
2022-11-21 775.77 781.32 771.39 781.32 0.0M
2022-11-18 778.94 779.31 769.44 776.73 0.0M
2022-11-17 782.53 786.00 766.52 771.19 0.0M
2022-11-16 800.61 801.49 778.61 781.89 0.0M
2022-11-15 804.09 806.81 795.09 803.35 0.0M
2022-11-14 795.44 806.52 790.32 803.42 0.0M
2022-11-11 795.78 802.19 793.00 793.87 0.0M
2022-11-10 765.27 793.16 762.15 790.06 0.0M
2022-11-09 759.98 767.95 758.73 767.18 0.0M
2022-11-08 753.72 763.66 751.52 763.66 0.0M
2022-11-07 741.46 761.70 741.46 756.50 0.0M
2022-11-04 749.94 753.22 740.77 745.82 0.0M
2022-11-03 737.76 746.64 734.17 745.85 0.0M
2022-11-02 757.37 757.37 742.18 749.39 0.0M
2022-11-01 754.35 757.62 749.75 753.05 0.0M
2022-10-31 730.47 751.78 730.09 750.90 0.0M
2022-10-28 722.43 729.37 719.73 729.37 0.0M
2022-10-27 717.07 733.25 712.52 726.82 0.0M
2022-10-26 692.83 717.32 687.45 714.55 0.0M
2022-10-25 693.76 699.60 688.92 698.53 0.0M
2022-10-24 692.38 695.66 682.09 690.03 0.0M
2022-10-21 689.30 690.25 677.36 682.12 0.0M
2022-10-20 694.69 697.04 686.04 696.09 0.0M
2022-10-19 694.73 701.40 692.54 697.97 0.0M
2022-10-18 694.79 699.15 687.89 691.51 0.0M
2022-10-17 671.16 692.14 671.16 690.90 0.0M
2022-10-14 678.35 680.45 667.66 667.66 0.0M
2022-10-13 643.26 675.29 642.46 669.07 0.0M
2022-10-12 652.67 652.68 637.76 645.09 0.0M
2022-10-11 649.46 659.96 647.03 651.22 0.0M
2022-10-10 652.96 657.29 644.98 654.54 0.0M
2022-10-07 654.58 661.30 648.45 654.00 0.0M
2022-10-06 658.12 667.25 650.40 654.44 0.0M
2022-10-05 668.12 669.88 651.82 655.37 0.0M
2022-10-04 654.02 673.38 654.02 673.34 0.0M
2022-10-03 644.74 648.80 634.11 648.34 0.0M
2022-09-30 650.20 658.00 642.31 646.93 0.0M
2022-09-29 655.95 658.19 638.04 643.63 0.0M
2022-09-28 661.15 662.61 644.76 659.58 0.0M
2022-09-27 671.64 674.55 666.71 667.54 0.0M
2022-09-26 664.63 673.21 656.60 664.09 0.0M
2022-09-23 685.05 685.05 661.80 664.60 0.0M
2022-09-22 683.98 688.94 680.18 682.58 0.0M
2022-09-21 701.08 703.19 690.40 694.08 0.0M
2022-09-20 711.89 719.38 705.66 708.14 0.0M
2022-09-19 707.61 718.94 705.63 717.10 0.0M
2022-09-16 718.15 721.77 708.11 708.11 0.0M
2022-09-15 724.90 732.36 722.29 727.06 0.0M
2022-09-14 724.77 730.31 719.42 724.63 0.0M
2022-09-13 752.79 753.25 731.76 731.76 0.0M
2022-09-12 740.50 752.39 739.69 748.97 0.0M
2022-09-09 723.26 737.45 723.26 737.32 0.0M
2022-09-08 741.55 744.66 717.62 726.12 0.0M
2022-09-07 730.80 740.01 729.68 735.47 0.0M
2022-09-06 728.80 742.33 728.80 736.91 0.0M
2022-09-05 730.59 734.10 721.01 729.24 0.0M
2022-09-02 731.62 743.63 728.63 742.50 0.0M
2022-09-01 736.25 736.25 726.14 727.31 0.0M
2022-08-31 740.71 749.13 739.81 742.87 0.0M
2022-08-30 739.39 750.79 738.37 739.76 0.0M
2022-08-29 740.96 743.21 731.42 738.05 0.0M
2022-08-26 766.31 767.95 749.34 750.39 0.0M
2022-08-25 765.08 769.35 760.43 761.80 0.0M
2022-08-24 758.02 762.01 754.37 762.01 0.0M
2022-08-23 759.92 766.40 758.49 761.77 0.0M
2022-08-22 766.96 766.96 757.31 762.69 0.0M
2022-08-19 787.76 788.45 770.15 772.10 0.0M
2022-08-18 792.73 796.18 790.66 794.26 0.0M
2022-08-17 809.42 810.59 793.03 794.41 0.0M
2022-08-16 800.37 811.83 800.37 811.02 0.0M
2022-08-15 792.74 799.87 786.86 799.87 0.0M
2022-08-12 792.77 794.85 788.19 789.43 0.0M
2022-08-11 799.31 800.94 789.27 791.38 0.0M
2022-08-10 786.49 795.84 785.60 795.84 0.0M
2022-08-09 786.73 794.08 785.35 788.05 0.0M
2022-08-08 786.33 795.21 782.80 789.79 0.0M
2022-08-05 779.01 785.96 775.95 783.69 0.0M
2022-08-04 785.94 788.02 775.32 778.83 0.0M
2022-08-03 762.22 782.87 762.22 781.85 0.0M
2022-08-02 762.13 766.92 755.60 764.51 0.0M
2022-08-01 778.02 781.69 761.70 764.77 0.0M
2022-07-29 788.33 796.22 771.75 775.61 0.0M
2022-07-28 774.39 778.60 765.39 778.60 0.0M
2022-07-27 761.06 774.23 739.60 763.54 0.0M
2022-07-26 766.27 770.45 759.70 765.11 0.0M
2022-07-25 767.11 773.46 764.13 766.08 0.0M
2022-07-22 760.54 775.80 760.54 769.35 0.0M
2022-07-21 759.32 769.86 756.50 760.51 0.0M
2022-07-20 770.84 773.32 756.16 762.42 0.0M
2022-07-19 750.58 772.88 750.43 768.37 0.0M
2022-07-18 757.50 758.03 748.23 755.43 0.0M
2022-07-15 740.74 760.33 737.04 749.65 0.0M
2022-07-14 731.16 749.38 731.16 743.90 0.0M
2022-07-13 739.40 744.70 728.34 732.10 0.0M
2022-07-12 726.08 738.30 716.97 738.11 0.0M
2022-07-11 740.15 745.91 729.98 729.99 0.0M
2022-07-08 748.62 752.13 737.30 751.90 0.0M
2022-07-07 735.87 746.43 732.60 740.99 0.0M
2022-07-06 735.76 738.15 726.70 727.98 0.0M
2022-07-05 755.71 759.27 722.87 723.10 0.0M
2022-07-04 760.03 767.41 750.93 753.27 0.0M
2022-07-01 738.70 760.60 734.63 753.03 0.0M
2022-06-30 755.79 755.79 725.58 743.71 0.0M
2022-06-29 787.85 787.85 760.43 761.14 0.0M
2022-06-28 790.14 798.42 789.64 791.63 0.0M
2022-06-27 792.66 797.77 787.70 790.74 0.0M
2022-06-24 788.81 790.40 782.52 788.02 0.0M
2022-06-23 801.09 802.41 785.17 785.17 0.0M
2022-06-22 808.95 808.95 795.97 801.89 0.0M
2022-06-21 832.15 838.60 811.85 814.63 0.0M
2022-06-20 812.31 829.85 802.69 829.85 0.0M
2022-06-17 791.26 806.38 784.47 806.31 0.0M
2022-06-16 812.89 812.89 791.86 791.86 0.0M
2022-06-15 802.39 813.06 794.68 808.77 0.0M
2022-06-14 815.91 821.70 788.88 788.88 0.0M
2022-06-13 832.43 832.43 805.97 808.54 0.0M
2022-06-10 844.81 846.43 833.78 835.49 0.0M
2022-06-09 845.90 853.98 839.33 846.48 0.0M
2022-06-08 866.06 866.06 841.15 848.11 0.0M
2022-06-07 858.83 863.87 856.81 861.89 0.0M
2022-06-06 864.76 865.54 859.24 862.08 0.0M
2022-06-03 868.91 870.98 860.85 861.09 0.0M
2022-06-02 860.60 866.21 858.63 863.73 0.0M
2022-06-01 869.93 877.97 855.38 856.25 0.0M
2022-05-31 873.79 874.24 865.29 866.62 0.0M
2022-05-30 881.61 889.63 878.18 878.97 0.0M
2022-05-27 866.56 874.22 864.66 870.74 0.0M
2022-05-26 847.47 865.70 847.47 863.19 0.0M
2022-05-25 835.87 845.78 827.88 844.06 0.0M
2022-05-24 838.20 840.83 823.96 824.90 0.0M
2022-05-23 849.89 850.20 838.02 845.52 0.0M
2022-05-20 828.20 839.50 824.85 834.33 0.0M
2022-05-19 827.77 830.89 820.69 821.45 0.0M
2022-05-18 837.81 845.63 831.31 838.06 0.0M
2022-05-17 832.52 844.50 832.51 839.56 0.0M
2022-05-16 820.17 826.93 813.00 826.87 0.0M
2022-05-13 812.68 821.96 810.43 819.59 0.0M
2022-05-12 809.22 812.72 797.05 806.82 0.0M
2022-05-11 817.33 825.23 808.45 821.47 0.0M
2022-05-10 828.14 828.14 806.46 807.13 0.0M
2022-05-09 839.81 849.28 821.81 822.03 0.0M
2022-05-06 871.07 871.07 834.13 843.71 0.0M
2022-05-05 899.56 907.97 877.15 878.57 0.0M
2022-05-04 897.17 897.88 882.06 884.03 0.0M
2022-05-03 884.96 897.63 876.79 892.87 0.0M
2022-05-02 880.43 897.29 866.79 877.05 0.0M
2022-04-29 900.25 901.50 876.41 884.20 0.0M
2022-04-28 895.84 901.75 881.14 889.77 0.0M
2022-04-27 902.96 903.23 876.38 886.82 0.0M
2022-04-26 933.29 933.87 908.10 909.08 0.0M
2022-04-25 921.12 931.27 911.36 919.61 0.0M
2022-04-22 937.81 951.54 929.07 929.65 0.0M
2022-04-21 930.54 959.71 930.54 949.16 0.0M
2022-04-20 929.56 929.56 918.22 925.66 0.0M
2022-04-19 933.09 935.15 921.28 926.69 0.0M
2022-04-14 915.72 937.20 914.92 931.80 0.0M
2022-04-13 890.23 907.41 887.41 907.30 0.0M
2022-04-12 886.49 904.08 883.96 893.86 0.0M
2022-04-11 879.41 899.10 872.27 894.62 0.0M
2022-04-08 885.41 886.66 877.46 881.24 0.0M
2022-04-07 884.33 890.11 870.70 871.89 0.0M
2022-04-06 899.15 903.62 870.25 876.99 0.0M
2022-04-05 907.96 911.83 893.09 901.15 0.0M
2022-04-04 909.68 910.36 884.86 901.87 0.0M
2022-04-01 916.58 924.76 905.85 905.85 0.0M
2022-03-31 930.48 937.90 917.99 918.45 0.0M
2022-03-30 931.78 937.45 917.04 927.27 0.0M
2022-03-29 914.68 934.05 909.74 932.94 0.0M
2022-03-28 900.22 915.00 900.00 902.89 0.0M
2022-03-25 893.99 903.45 891.45 898.91 0.0M
2022-03-24 894.58 896.42 879.54 888.52 0.0M
2022-03-23 906.29 906.93 890.12 890.12 0.0M
2022-03-22 889.88 905.59 888.04 903.93 0.0M
2022-03-21 908.61 910.79 888.70 890.26 0.0M
2022-03-18 892.74 912.06 881.58 911.82 0.0M
2022-03-17 896.75 903.84 878.01 887.76 0.0M
2022-03-16 886.84 900.31 879.45 893.77 0.0M
2022-03-15 858.31 872.85 844.97 866.02 0.0M
2022-03-14 861.21 879.24 857.66 865.65 0.0M
2022-03-11 842.98 872.18 841.33 847.57 0.0M
2022-03-10 847.97 852.44 825.03 837.43 0.0M
2022-03-09 818.34 851.01 815.69 843.70 0.0M
2022-03-08 764.25 806.23 762.14 789.30 0.0M
2022-03-07 789.42 800.34 753.15 774.18 0.0M
2022-03-04 853.14 853.29 814.99 814.99 0.0M
2022-03-03 895.83 896.18 855.33 859.64 0.0M
2022-03-02 878.52 900.24 860.60 896.50 0.0M
2022-03-01 927.10 938.71 883.83 884.41 0.0M
2022-02-28 907.04 923.00 903.51 920.63 0.0M
2022-02-25 927.33 930.30 894.26 930.28 0.0M
2022-02-24 887.15 911.26 877.16 900.98 0.0M
2022-02-23 965.14 967.54 930.59 930.85 0.0M
2022-02-22 930.11 962.56 924.35 956.56 0.0M
2022-02-21 975.94 983.86 957.23 959.48 0.0M
2022-02-18 988.04 994.37 965.54 966.04 0.0M
2022-02-17 1,005.76 1,006.93 984.97 987.76 0.0M
2022-02-16 1,004.31 1,013.30 995.58 1,003.92 0.0M
2022-02-15 966.11 998.79 962.76 998.16 0.0M
2022-02-14 971.89 979.10 947.23 970.03 0.0M
2022-02-11 999.43 1,009.71 994.96 1,002.00 0.0M
2022-02-10 1,004.07 1,017.65 1,000.01 1,009.79 0.0M
2022-02-09 972.15 995.72 970.78 995.71 0.0M
2022-02-08 937.53 964.12 935.93 964.04 0.0M
2022-02-07 936.37 939.77 922.02 932.61 0.0M
2022-02-04 944.36 944.36 917.65 926.68 0.0M
2022-02-03 937.61 943.64 930.94 935.46 0.0M
2022-02-02 953.27 955.60 937.07 937.13 0.0M
2022-02-01 936.44 949.92 931.48 947.33 0.0M
2022-01-31 941.39 941.39 921.74 929.22 0.0M
2022-01-28 938.85 939.49 920.21 926.33 0.0M
2022-01-27 921.32 944.98 917.62 939.32 0.0M
2022-01-26 909.20 940.01 909.17 937.49 0.0M
2022-01-25 913.31 924.61 905.47 914.89 0.0M
2022-01-24 943.02 946.58 900.88 903.99 0.0M
2022-01-21 949.85 951.72 938.85 947.74 0.0M
2022-01-20 954.09 965.62 948.68 962.89 0.0M
2022-01-19 954.09 969.82 948.77 952.11 0.0M
2022-01-18 964.65 964.65 949.02 960.96 0.0M
2022-01-17 971.47 976.25 964.38 966.50 0.0M
2022-01-14 959.76 968.32 956.99 968.32 0.0M
2022-01-13 945.23 962.37 943.01 962.37 0.0M
2022-01-12 967.91 968.56 951.25 951.86 0.0M
2022-01-11 955.85 965.37 950.40 960.39 0.0M
2022-01-10 954.35 968.97 951.83 954.95 0.0M
2022-01-07 961.37 961.37 940.61 947.82 0.0M
2022-01-06 936.40 964.72 931.15 955.38 0.0M
2022-01-05 943.33 952.79 932.86 951.73 0.0M
2022-01-04 924.66 946.23 924.66 942.93 0.0M
2022-01-03 898.31 922.21 897.31 918.10 0.0M