^SMSI -

Madrid - Madrid Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019963.2800965.3400955.4800965.3400965.3400430,137,700
Apr 17, 2019956.4700965.9100954.4100962.7100962.7100367,725,700
Apr 16, 2019957.4700962.2600954.2300957.4500957.4500339,517,000
Apr 15, 2019957.1700961.1300955.3400957.8900957.8900503,304,800
Apr 12, 2019952.0300959.6300947.2400955.4500955.45001,030,935,800
Apr 11, 2019949.8300954.7900944.9800952.4700952.47001,083,067,600
Apr 10, 2019949.7900953.5400946.5100947.7400947.74001,300,348,700
Apr 09, 2019950.6300958.2300946.5700948.4300948.43001,973,420,000
Apr 08, 2019955.9000957.1500950.3100951.6600951.66001,225,816,700
Apr 05, 2019961.5700962.7200955.3200958.7300958.7300645,783,100
Apr 04, 2019956.3300961.9500954.5200960.7400960.7400666,763,600
Apr 03, 2019953.3400956.3300951.5200956.1600956.1600586,733,100
Apr 02, 2019943.7200947.9400940.3300944.2300944.2300289,888,300
Apr 01, 2019938.5600943.5300935.2300942.3800942.3800429,726,400
Mar 29, 2019929.7700934.8700926.7600931.8800931.8800489,665,800
Mar 28, 2019929.2000931.6600924.4100924.8000924.8000310,831,700
Mar 27, 2019927.5200940.3900922.8700930.9600930.9600448,712,300
Mar 26, 2019927.3600928.9300923.0400925.9900925.9900369,035,900
Mar 25, 2019924.4900931.5900921.3000926.1200926.1200290,494,100
Mar 22, 2019948.4600948.4600927.3900928.3000928.3000349,811,500
Mar 21, 2019948.1600949.0900942.2800944.6300944.6300447,250,300
Mar 20, 2019956.1800959.9600950.2200950.2200950.2200634,787,200
Mar 19, 2019952.0800962.6300951.3900958.3600958.3600348,787,800
Mar 18, 2019944.7200951.1400944.2300950.1100950.1100356,741,700
Mar 15, 2019931.5700943.5700931.1000943.5500943.5500686,178,000
Mar 14, 2019928.5100937.1600928.5100930.4200930.4200323,146,900
Mar 13, 2019922.0000928.9600921.5000928.1400928.1400327,564,800
Mar 12, 2019927.7800928.1100921.0200923.7200923.7200564,053,900
Mar 11, 2019922.8700925.5000918.0000924.6400924.6400348,947,200
Mar 08, 2019924.3600927.4600917.8500919.8700919.8700635,601,500
Mar 07, 2019937.6800943.5300928.6300931.8400931.8400583,462,700
Mar 06, 2019932.2300942.1500931.4500937.3200937.3200992,572,700
Mar 05, 2019933.4800937.7500928.4900933.6900933.6900370,997,900
Mar 04, 2019939.3800940.5800933.1300934.0800934.0800771,556,500
Mar 01, 2019939.6300944.2700935.1100935.1500935.1500858,649,600
Feb 28, 2019925.2500937.5700922.7400936.4800936.4800763,174,700
Feb 27, 2019928.4500931.1100923.9800929.8600929.8600705,864,400
Feb 26, 2019926.1900931.3200922.3700930.6700930.6700400,469,400
Feb 25, 2019932.9800934.3900928.8100929.2100929.2100426,756,400
Feb 22, 2019927.2600932.2600926.3800929.0900929.0900418,128,200
Feb 21, 2019929.0100931.0400925.0600927.7300927.7300402,847,500
Feb 20, 2019923.7700927.1900923.0300926.8600926.8600443,685,500
Feb 19, 2019923.5000926.9500917.8200921.6000921.6000263,512,300
Feb 18, 2019921.8100925.8500920.9600923.9100923.9100280,445,000
Feb 15, 2019904.0500921.5100900.6400920.3200920.3200430,048,900
Feb 14, 2019911.5000911.5000902.8900903.8300903.8300543,229,000
Feb 13, 2019908.0700909.9700904.2200906.2700906.2700694,327,100
Feb 12, 2019908.0000911.7300905.2500907.1000907.1000287,716,600
Feb 11, 2019899.5800906.3900898.6100902.5700902.5700295,675,400
Feb 08, 2019900.4100901.4300891.8100894.7900894.7900448,627,100
Feb 07, 2019915.3400918.7400902.5400902.5700902.5700469,744,700
Feb 06, 2019915.4500920.2700914.2300919.0800919.0800689,736,300
Feb 05, 2019906.8200917.9400904.1700917.9400917.9400654,635,400
Feb 04, 2019909.3100911.2900899.5400906.0200906.0200685,719,500
Feb 01, 2019914.3300915.4400902.4100909.7700909.7700994,005,000
Jan 31, 2019919.1300920.0000906.1400913.6100913.6100722,816,200
Jan 30, 2019922.3600923.8300912.0600915.4100915.4100675,606,400
Jan 29, 2019916.8100925.6000913.5900921.5100921.5100975,429,200
Jan 28, 2019925.1400927.9400915.5200916.5800916.5800636,192,500
Jan 25, 2019930.2700931.6800926.3500928.3400928.34001,315,235,900
Jan 24, 2019924.6800930.0700918.4600924.3500924.35001,367,258,800
Jan 23, 2019911.3100924.6600910.9500924.0400924.0400472,071,400
Jan 22, 2019910.9800915.4600910.3000913.7000913.7000988,600,000
Jan 21, 2019916.3800916.8800913.4400915.3700915.37002,092,282,000
Jan 18, 2019905.9800917.7600905.0400916.5800916.58001,695,904,100
Jan 17, 2019897.3500903.4800895.5200900.4500900.45002,656,915,800
Jan 16, 2019896.8900901.7000893.7800901.6900901.69001,177,267,400
Jan 15, 2019897.6900901.1200886.9800895.2600895.2600688,157,400
Jan 14, 2019892.6300894.3600885.6100891.9900891.9900968,584,600
Jan 11, 2019896.4100900.3600894.2800898.4200898.42001,377,076,900
Jan 10, 2019889.0000896.3700888.7500896.3500896.3500435,087,100
Jan 09, 2019897.8900898.6400890.8800892.2000892.2000366,379,400
Jan 08, 2019888.0600899.0600887.4700894.3000894.3000582,854,800
Jan 07, 2019887.9500887.9600881.2400887.2200887.2200609,010,500
Jan 04, 2019868.8500886.7700868.7100883.3700883.3700582,830,100
Jan 03, 2019859.1800868.4100859.0300862.2600862.2600876,993,900
Jan 02, 2019853.8100867.1100844.7200864.1400864.1400452,801,500
Dec 31, 2018859.1800866.0900857.5900862.6000862.6000537,581,900
Dec 28, 2018847.0300859.6300846.4900857.8000857.8000606,261,300
Dec 27, 2018862.4700862.4700837.0400844.5100844.5100522,563,900
Dec 24, 2018856.4300859.8000854.5200855.3200855.3200168,986,700
Dec 21, 2018863.2100866.1500854.4300862.7800862.7800507,478,000
Dec 20, 2018870.7900875.9200863.4000866.3100866.3100494,170,300
Dec 19, 2018877.5300885.8000877.3500882.4400882.4400399,757,900
Dec 18, 2018883.8300885.7800875.6600875.7000875.7000376,203,700
Dec 17, 2018891.2800895.2400886.5400886.8000886.8000308,872,900
Dec 14, 2018892.2000895.2900884.3700893.4500893.4500286,025,500
Dec 13, 2018897.1300902.5600892.5200897.8500897.8500442,920,200
Dec 12, 2018877.0100893.9400877.0100890.8600890.8600380,178,100
Dec 11, 2018874.5600885.6400871.1000877.1100877.1100487,785,500
Dec 10, 2018881.3200884.3900868.2000869.6100869.6100424,063,000
Dec 07, 2018886.6400895.0700885.5200885.5200885.5200428,256,700
Dec 06, 2018897.0800897.0800879.0600880.9900880.9900405,890,600
Dec 05, 2018902.7400908.7900899.0500905.4000905.4000345,054,800
Dec 04, 2018919.2000920.7300909.7800910.2600910.2600530,114,200
Dec 03, 2018927.5900929.8200920.3900922.1900922.1900648,473,000
Nov 30, 2018915.7700916.3600908.9800911.8400911.8400491,848,800
Nov 29, 2018920.9400923.9300913.3600914.5600914.5600580,611,700
Nov 28, 2018915.8600920.2200914.4600914.7300914.7300579,295,400
Nov 27, 2018913.4400919.5300907.9600912.8200912.8200729,470,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...