I.G.B.M. Servicios de Consumo (ISRV.MA)

ISRV.MA
🏛️ España →
1,601.89
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 979.20 982.68 974.55 975.80 0.0M
2023-12-28 982.91 984.83 976.76 978.34 0.0M
2023-12-27 980.42 982.39 976.53 980.22 0.0M
2023-12-22 978.73 983.29 978.39 980.84 0.0M
2023-12-21 979.77 982.75 976.86 982.75 0.0M
2023-12-20 986.24 987.52 972.63 982.61 0.0M
2023-12-19 976.64 984.77 974.88 984.57 0.0M
2023-12-18 979.55 985.24 975.37 977.71 0.0M
2023-12-15 991.61 993.93 977.30 986.90 0.0M
2023-12-14 980.72 998.45 979.82 991.68 0.0M
2023-12-13 975.53 978.08 969.97 969.97 0.0M
2023-12-12 974.22 977.37 967.77 974.16 0.0M
2023-12-11 980.92 981.62 969.94 972.10 0.0M
2023-12-08 977.72 988.10 976.06 983.66 0.0M
2023-12-07 979.61 979.72 970.12 978.53 0.0M
2023-12-06 972.31 990.45 972.16 988.43 0.0M
2023-12-05 968.79 972.08 961.39 972.02 0.0M
2023-12-04 966.42 974.40 966.40 968.17 0.0M
2023-12-01 951.80 966.03 951.79 966.03 0.0M
2023-11-30 950.77 954.84 946.97 950.08 0.0M
2023-11-29 943.87 950.60 942.19 946.04 0.0M
2023-11-28 937.83 943.94 934.14 941.82 0.0M
2023-11-27 944.48 950.96 939.62 939.62 0.0M
2023-11-24 942.53 948.01 940.67 944.57 0.0M
2023-11-23 951.13 951.56 939.53 941.82 0.0M
2023-11-22 939.49 951.86 936.30 950.02 0.0M
2023-11-21 951.31 955.26 937.44 937.61 0.0M
2023-11-20 945.51 952.78 944.56 948.43 0.0M
2023-11-17 939.19 946.83 938.62 945.42 0.0M
2023-11-16 935.72 939.79 933.20 934.56 0.0M
2023-11-15 923.42 937.36 921.26 937.36 0.0M
2023-11-14 909.42 919.49 905.29 917.85 0.0M
2023-11-13 908.16 909.46 902.29 907.26 0.0M
2023-11-10 906.33 907.99 898.50 901.72 0.0M
2023-11-09 906.30 913.29 905.72 911.80 0.0M
2023-11-08 895.18 913.06 894.07 908.87 0.0M
2023-11-07 893.76 900.67 892.18 899.32 0.0M
2023-11-06 900.93 907.54 895.27 897.07 0.0M
2023-11-03 895.17 904.14 888.59 897.17 0.0M
2023-11-02 870.02 896.58 867.56 891.29 0.0M
2023-11-01 856.60 864.53 852.23 861.49 0.0M
2023-10-31 855.89 864.35 852.94 856.44 0.0M
2023-10-30 846.64 854.81 846.59 851.59 0.0M
2023-10-27 847.61 855.90 832.64 843.62 0.0M
2023-10-26 837.77 842.86 832.31 840.96 0.0M
2023-10-25 845.17 848.11 838.11 844.81 0.0M
2023-10-24 859.30 864.49 836.45 846.27 0.0M
2023-10-23 849.27 857.06 846.36 857.03 0.0M
2023-10-20 856.05 856.36 847.00 847.82 0.0M
2023-10-19 865.77 866.34 857.92 865.34 0.0M
2023-10-18 879.54 882.67 864.07 867.44 0.0M
2023-10-17 874.50 881.81 873.26 881.11 0.0M
2023-10-16 871.34 878.09 862.66 875.17 0.0M
2023-10-13 884.73 888.59 870.51 870.66 0.0M
2023-10-12 892.26 897.93 886.29 886.47 0.0M
2023-10-11 878.81 888.61 878.04 886.97 0.0M
2023-10-10 876.39 887.87 876.08 886.26 0.0M
2023-10-09 880.75 882.80 867.42 869.52 0.0M
2023-10-06 887.34 895.97 884.87 894.76 0.0M
2023-10-05 886.39 891.66 878.78 885.80 0.0M
2023-10-04 865.42 881.26 863.75 881.26 0.0M
2023-10-03 884.86 888.40 869.77 870.94 0.0M
2023-10-02 895.77 904.74 886.01 887.45 0.0M
2023-09-29 890.87 899.27 890.67 892.66 0.0M
2023-09-28 879.41 886.20 871.52 885.71 0.0M
2023-09-27 876.27 884.52 874.97 880.68 0.0M
2023-09-26 874.80 884.26 872.63 876.99 0.0M
2023-09-25 895.26 897.41 876.27 880.00 0.0M
2023-09-22 897.67 901.12 892.08 895.99 0.0M
2023-09-21 911.14 912.18 898.38 902.36 0.0M
2023-09-20 903.29 920.74 903.19 917.87 0.0M
2023-09-19 900.11 905.77 895.63 901.11 0.0M
2023-09-18 910.54 917.80 898.41 900.74 0.0M
2023-09-15 918.86 920.71 909.60 912.28 0.0M
2023-09-14 911.40 913.32 897.67 909.85 0.0M
2023-09-13 941.12 941.13 915.16 922.52 0.0M
2023-09-12 935.15 948.43 934.39 944.76 0.0M
2023-09-11 928.42 935.78 924.49 934.36 0.0M
2023-09-08 927.26 927.63 914.22 926.73 0.0M
2023-09-07 916.14 926.76 911.56 922.64 0.0M
2023-09-06 932.70 933.20 916.50 917.77 0.0M
2023-09-05 934.11 937.41 929.73 934.84 0.0M
2023-09-04 935.32 946.29 934.84 938.03 0.0M
2023-09-01 936.89 944.30 931.35 931.95 0.0M
2023-08-31 933.74 948.36 933.72 937.47 0.0M
2023-08-30 937.70 940.53 932.58 934.48 0.0M
2023-08-29 922.27 938.97 922.10 936.99 0.0M
2023-08-28 918.27 924.22 918.27 920.87 0.0M
2023-08-25 919.19 921.61 909.20 911.93 0.0M
2023-08-24 923.51 928.15 919.74 922.45 0.0M
2023-08-23 921.91 923.96 917.19 921.51 0.0M
2023-08-22 920.12 923.96 916.21 918.46 0.0M
2023-08-21 917.76 926.07 915.39 916.15 0.0M
2023-08-18 920.73 920.73 905.68 917.54 0.0M
2023-08-17 941.51 943.00 923.08 923.21 0.0M
2023-08-16 938.06 948.97 936.70 944.69 0.0M
2023-08-15 945.74 947.43 935.14 939.47 0.0M
2023-08-14 941.47 948.30 939.87 944.59 0.0M
2023-08-11 952.05 953.46 944.38 944.83 0.0M
2023-08-10 953.67 958.83 952.64 956.80 0.0M
2023-08-09 956.79 960.86 948.22 949.83 0.0M
2023-08-08 940.85 953.32 938.79 949.67 0.0M
2023-08-07 945.67 949.94 940.54 948.28 0.0M
2023-08-04 944.13 952.84 941.83 949.98 0.0M
2023-08-03 943.68 943.68 927.86 939.67 0.0M
2023-08-02 944.45 947.31 932.24 945.30 0.0M
2023-08-01 960.59 965.99 952.27 953.79 0.0M
2023-07-31 946.68 964.67 946.68 961.93 0.0M
2023-07-28 930.83 946.88 930.83 946.24 0.0M
2023-07-27 921.40 928.78 914.98 927.24 0.0M
2023-07-26 899.12 919.28 892.92 919.28 0.0M
2023-07-25 911.09 916.68 903.12 903.14 0.0M
2023-07-24 907.58 915.07 900.78 909.01 0.0M
2023-07-21 916.47 922.93 912.65 919.33 0.0M
2023-07-20 918.76 925.74 918.05 918.19 0.0M
2023-07-19 918.54 922.89 917.55 918.60 0.0M
2023-07-18 917.41 921.39 910.23 915.43 0.0M
2023-07-17 909.16 919.95 907.85 914.73 0.0M
2023-07-14 922.75 922.75 912.67 912.67 0.0M
2023-07-13 932.71 933.13 923.09 923.94 0.0M
2023-07-12 944.22 944.22 926.62 930.84 0.0M
2023-07-11 936.55 946.27 933.42 944.05 0.0M
2023-07-10 923.56 932.47 923.15 932.34 0.0M
2023-07-07 916.76 927.18 909.78 927.18 0.0M
2023-07-06 927.90 929.18 910.14 914.38 0.0M
2023-07-05 942.06 943.53 937.70 938.03 0.0M
2023-07-04 944.58 948.15 941.97 946.61 0.0M
2023-07-03 947.63 952.56 939.85 942.65 0.0M
2023-06-30 945.57 949.05 942.90 944.13 0.0M
2023-06-29 942.03 947.62 941.02 942.61 0.0M
2023-06-28 938.36 945.68 935.49 943.51 0.0M
2023-06-27 925.57 935.67 919.17 935.63 0.0M
2023-06-26 930.24 930.24 918.08 921.68 0.0M
2023-06-23 939.08 942.37 920.48 928.13 0.0M
2023-06-22 945.02 948.66 934.74 948.66 0.0M
2023-06-21 949.12 954.98 946.55 951.20 0.0M
2023-06-20 948.66 953.47 942.90 949.19 0.0M
2023-06-19 950.55 958.41 947.78 951.04 0.0M
2023-06-16 957.37 963.31 953.77 954.44 0.0M
2023-06-15 953.64 956.39 949.93 956.26 0.0M
2023-06-14 944.92 957.41 944.92 955.80 0.0M
2023-06-13 935.65 944.65 934.34 943.57 0.0M
2023-06-12 924.41 932.15 923.22 931.85 0.0M
2023-06-09 918.41 923.15 916.74 922.37 0.0M
2023-06-08 926.08 926.96 914.96 919.37 0.0M
2023-06-07 920.85 931.82 920.85 929.17 0.0M
2023-06-06 915.83 920.73 912.51 920.73 0.0M
2023-06-05 931.88 931.88 915.84 919.80 0.0M
2023-06-02 927.96 929.77 922.79 928.56 0.0M
2023-06-01 920.58 922.74 915.61 922.12 0.0M
2023-05-31 915.83 928.58 911.37 915.53 0.0M
2023-05-30 921.80 928.51 915.50 922.18 0.0M
2023-05-29 926.17 926.17 915.98 919.10 0.0M
2023-05-26 920.13 922.51 909.84 920.33 0.0M
2023-05-25 920.48 922.03 912.93 913.71 0.0M
2023-05-24 923.04 923.04 911.24 919.05 0.0M
2023-05-23 937.16 937.16 927.91 931.88 0.0M
2023-05-22 936.51 946.34 936.33 939.16 0.0M
2023-05-19 943.55 943.97 935.06 935.06 0.0M
2023-05-18 944.74 949.96 936.60 939.69 0.0M
2023-05-17 922.82 942.37 919.91 940.57 0.0M
2023-05-16 915.77 925.76 914.68 924.45 0.0M
2023-05-15 933.64 933.82 916.51 917.74 0.0M
2023-05-12 926.61 931.11 921.80 929.32 0.0M
2023-05-11 920.62 927.77 916.18 921.74 0.0M
2023-05-10 925.37 927.32 919.57 922.59 0.0M
2023-05-09 915.54 923.15 908.30 923.15 0.0M
2023-05-08 902.47 908.12 902.30 905.99 0.0M
2023-05-05 898.22 905.32 888.85 901.31 0.0M
2023-05-04 888.17 890.04 872.91 883.05 0.0M
2023-05-03 910.54 910.54 894.77 902.91 0.0M
2023-05-02 919.30 921.84 904.13 905.66 0.0M
2023-04-28 919.86 927.83 912.87 927.79 0.0M
2023-04-27 907.22 919.34 903.24 915.51 0.0M
2023-04-26 915.99 916.90 902.50 910.10 0.0M
2023-04-25 921.18 922.94 916.35 918.76 0.0M
2023-04-24 927.37 931.89 920.61 924.23 0.0M
2023-04-21 927.58 927.71 915.22 922.60 0.0M
2023-04-20 930.69 934.59 927.27 927.95 0.0M
2023-04-19 924.38 932.27 922.19 931.53 0.0M
2023-04-18 923.05 928.61 923.05 926.84 0.0M
2023-04-17 912.85 922.26 909.72 922.21 0.0M
2023-04-14 910.82 911.22 902.44 907.55 0.0M
2023-04-13 905.55 917.17 903.97 906.98 0.0M
2023-04-12 914.71 921.96 902.20 903.40 0.0M
2023-04-11 915.04 918.18 903.12 913.70 0.0M
2023-04-06 901.76 910.16 897.73 909.95 0.0M
2023-04-05 901.84 906.44 897.40 899.87 0.0M
2023-04-04 903.78 911.60 899.06 899.97 0.0M
2023-04-03 908.92 910.67 895.45 900.13 0.0M
2023-03-31 912.98 916.47 905.86 911.50 0.0M
2023-03-30 893.71 908.17 893.45 906.70 0.0M
2023-03-29 877.35 888.64 872.34 888.64 0.0M
2023-03-28 871.89 877.52 866.47 870.22 0.0M
2023-03-27 870.22 870.62 860.31 862.33 0.0M
2023-03-24 873.44 873.47 851.04 855.55 0.0M
2023-03-23 877.50 882.00 872.68 879.78 0.0M
2023-03-22 882.46 885.57 877.84 879.28 0.0M
2023-03-21 871.68 890.23 870.02 886.48 0.0M
2023-03-20 850.73 869.15 832.44 864.30 0.0M
2023-03-17 887.37 890.64 850.28 854.92 0.0M
2023-03-16 882.50 889.18 867.21 881.60 0.0M
2023-03-15 912.36 912.61 863.56 865.78 0.0M
2023-03-14 892.56 914.56 883.10 913.14 0.0M
2023-03-13 923.12 923.54 886.45 891.16 0.0M
2023-03-10 913.82 928.85 910.07 924.38 0.0M
2023-03-09 928.35 930.16 920.02 928.77 0.0M
2023-03-08 926.07 929.91 919.06 928.58 0.0M
2023-03-07 928.23 934.94 926.61 928.12 0.0M
2023-03-06 928.73 931.73 924.17 930.30 0.0M
2023-03-03 914.40 927.42 914.35 925.81 0.0M
2023-03-02 917.06 917.15 908.95 910.71 0.0M
2023-03-01 915.11 925.01 911.78 913.60 0.0M
2023-02-28 924.95 937.05 910.75 918.68 0.0M
2023-02-27 912.99 917.42 908.91 912.83 0.0M
2023-02-24 930.26 935.71 898.41 904.12 0.0M
2023-02-23 906.94 924.58 906.06 924.15 0.0M
2023-02-22 911.08 911.13 890.92 902.00 0.0M
2023-02-21 914.18 918.99 910.07 914.17 0.0M
2023-02-20 930.03 930.13 917.46 919.72 0.0M
2023-02-17 922.97 931.84 919.40 925.85 0.0M
2023-02-16 935.60 936.57 921.57 926.37 0.0M
2023-02-15 923.60 931.18 922.32 930.32 0.0M
2023-02-14 921.92 929.66 919.85 925.02 0.0M
2023-02-13 906.30 921.48 906.27 920.07 0.0M
2023-02-10 932.28 933.77 900.48 904.57 0.0M
2023-02-09 933.44 940.04 929.21 936.68 0.0M
2023-02-08 922.75 929.61 922.28 926.79 0.0M
2023-02-07 924.90 926.29 916.87 919.93 0.0M
2023-02-06 926.73 928.90 921.93 925.54 0.0M
2023-02-03 934.11 934.43 926.70 932.90 0.0M
2023-02-02 927.00 937.39 925.68 937.39 0.0M
2023-02-01 917.45 923.59 916.65 920.99 0.0M
2023-01-31 918.85 919.22 913.23 917.21 0.0M
2023-01-30 931.47 932.60 922.59 923.16 0.0M
2023-01-27 933.66 937.06 926.76 932.09 0.0M
2023-01-26 931.73 931.73 922.08 929.02 0.0M
2023-01-25 911.70 926.86 911.52 926.85 0.0M
2023-01-24 901.53 909.69 899.59 909.10 0.0M
2023-01-23 906.09 907.06 894.66 898.72 0.0M
2023-01-20 891.43 902.83 891.41 901.93 0.0M
2023-01-19 888.67 896.60 879.90 888.40 0.0M
2023-01-18 883.72 904.63 883.72 900.99 0.0M
2023-01-17 876.83 883.35 874.61 880.48 0.0M
2023-01-16 878.70 884.71 875.85 876.70 0.0M
2023-01-13 859.69 879.10 859.19 876.79 0.0M
2023-01-12 840.05 862.87 839.92 859.47 0.0M
2023-01-11 831.75 841.78 831.38 841.78 0.0M
2023-01-10 825.01 832.64 822.18 830.45 0.0M
2023-01-09 823.51 834.82 821.02 831.09 0.0M
2023-01-06 813.80 823.02 809.64 822.38 0.0M
2023-01-05 798.64 814.73 798.45 812.64 0.0M
2023-01-04 782.34 797.45 780.42 797.45 0.0M
2023-01-03 767.95 782.68 765.02 777.41 0.0M
2023-01-02 754.45 768.51 753.24 766.37 0.0M