Madrid Basic Materials Industry and Construction (ICNS.MA)

ICNS.MA
🏛️ 스페인 →
2,335.84
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 1,661.93 1,673.22 1,661.61 1,666.51 0.0M
2023-12-28 1,664.32 1,668.77 1,661.49 1,662.92 0.0M
2023-12-27 1,656.19 1,664.94 1,653.53 1,664.86 0.0M
2023-12-22 1,656.87 1,662.93 1,654.51 1,658.00 0.0M
2023-12-21 1,651.59 1,659.58 1,649.70 1,659.46 0.0M
2023-12-20 1,659.69 1,661.09 1,642.38 1,657.23 0.0M
2023-12-19 1,644.35 1,655.45 1,644.34 1,655.05 0.0M
2023-12-18 1,651.46 1,652.79 1,642.97 1,644.15 0.0M
2023-12-15 1,655.45 1,662.54 1,644.13 1,659.74 0.0M
2023-12-14 1,645.92 1,661.88 1,645.27 1,653.25 0.0M
2023-12-13 1,620.10 1,634.85 1,619.72 1,630.67 0.0M
2023-12-12 1,621.48 1,630.32 1,618.25 1,618.25 0.0M
2023-12-11 1,627.79 1,631.64 1,619.87 1,621.58 0.0M
2023-12-08 1,616.38 1,632.45 1,614.24 1,630.88 0.0M
2023-12-07 1,608.55 1,616.63 1,608.31 1,615.09 0.0M
2023-12-06 1,611.13 1,623.90 1,608.33 1,615.94 0.0M
2023-12-05 1,596.54 1,608.80 1,594.10 1,606.64 0.0M
2023-12-04 1,599.39 1,606.50 1,595.98 1,596.77 0.0M
2023-12-01 1,590.17 1,602.71 1,590.06 1,602.13 0.0M
2023-11-30 1,589.08 1,594.06 1,582.05 1,593.02 0.0M
2023-11-29 1,581.14 1,593.46 1,578.52 1,585.82 0.0M
2023-11-28 1,564.31 1,573.19 1,561.85 1,567.40 0.0M
2023-11-27 1,561.55 1,569.50 1,561.07 1,568.53 0.0M
2023-11-24 1,555.98 1,564.74 1,555.94 1,562.43 0.0M
2023-11-23 1,553.75 1,557.72 1,547.40 1,556.19 0.0M
2023-11-22 1,551.72 1,558.36 1,550.41 1,552.55 0.0M
2023-11-21 1,545.22 1,552.89 1,544.35 1,548.68 0.0M
2023-11-20 1,544.31 1,551.84 1,543.14 1,545.49 0.0M
2023-11-17 1,534.46 1,546.75 1,534.02 1,544.42 0.0M
2023-11-16 1,531.74 1,537.39 1,529.89 1,529.98 0.0M
2023-11-15 1,521.66 1,531.83 1,521.23 1,530.17 0.0M
2023-11-14 1,490.62 1,519.27 1,480.33 1,517.27 0.0M
2023-11-13 1,480.73 1,483.00 1,470.07 1,482.81 0.0M
2023-11-10 1,470.66 1,475.99 1,465.25 1,470.48 0.0M
2023-11-09 1,471.40 1,477.71 1,463.73 1,474.27 0.0M
2023-11-08 1,467.26 1,480.26 1,465.53 1,472.57 0.0M
2023-11-07 1,474.01 1,476.85 1,465.80 1,472.70 0.0M
2023-11-06 1,489.61 1,489.75 1,476.81 1,479.22 0.0M
2023-11-03 1,483.21 1,494.85 1,479.45 1,486.94 0.0M
2023-11-02 1,461.81 1,484.54 1,461.68 1,475.17 0.0M
2023-11-01 1,455.35 1,460.97 1,443.72 1,452.38 0.0M
2023-10-31 1,437.75 1,454.88 1,434.78 1,454.77 0.0M
2023-10-30 1,422.17 1,439.47 1,422.13 1,433.98 0.0M
2023-10-27 1,422.18 1,435.86 1,420.24 1,424.46 0.0M
2023-10-26 1,407.93 1,422.89 1,406.18 1,417.49 0.0M
2023-10-25 1,422.43 1,423.99 1,412.72 1,417.99 0.0M
2023-10-24 1,421.13 1,434.88 1,417.50 1,432.67 0.0M
2023-10-23 1,423.24 1,423.68 1,409.82 1,419.78 0.0M
2023-10-20 1,429.61 1,432.21 1,421.72 1,421.80 0.0M
2023-10-19 1,442.98 1,446.34 1,436.68 1,441.64 0.0M
2023-10-18 1,462.24 1,466.95 1,448.43 1,451.57 0.0M
2023-10-17 1,464.56 1,474.11 1,462.00 1,470.69 0.0M
2023-10-16 1,471.32 1,471.37 1,460.56 1,466.09 0.0M
2023-10-13 1,481.13 1,494.41 1,469.48 1,470.16 0.0M
2023-10-12 1,489.28 1,493.25 1,483.56 1,484.73 0.0M
2023-10-11 1,451.41 1,477.76 1,451.19 1,477.20 0.0M
2023-10-10 1,443.98 1,457.89 1,443.78 1,455.71 0.0M
2023-10-09 1,442.31 1,445.40 1,430.02 1,434.09 0.0M
2023-10-06 1,439.70 1,447.23 1,430.58 1,446.35 0.0M
2023-10-05 1,452.36 1,452.36 1,435.03 1,435.22 0.0M
2023-10-04 1,447.59 1,453.84 1,440.42 1,445.26 0.0M
2023-10-03 1,469.00 1,479.59 1,451.45 1,451.46 0.0M
2023-10-02 1,492.86 1,500.38 1,471.08 1,473.72 0.0M
2023-09-29 1,497.82 1,502.69 1,489.40 1,489.87 0.0M
2023-09-28 1,491.64 1,497.04 1,480.87 1,495.18 0.0M
2023-09-27 1,491.45 1,495.37 1,484.17 1,487.35 0.0M
2023-09-26 1,482.52 1,495.04 1,480.80 1,487.71 0.0M
2023-09-25 1,502.73 1,506.26 1,483.74 1,491.92 0.0M
2023-09-22 1,504.11 1,509.15 1,498.65 1,505.03 0.0M
2023-09-21 1,522.62 1,522.81 1,503.24 1,511.84 0.0M
2023-09-20 1,529.85 1,536.02 1,529.03 1,531.22 0.0M
2023-09-19 1,519.24 1,531.37 1,517.56 1,531.37 0.0M
2023-09-18 1,528.71 1,529.91 1,515.12 1,521.80 0.0M
2023-09-15 1,530.17 1,537.49 1,528.80 1,529.63 0.0M
2023-09-14 1,502.85 1,524.05 1,502.31 1,521.78 0.0M
2023-09-13 1,510.82 1,510.87 1,494.02 1,503.33 0.0M
2023-09-12 1,519.48 1,521.14 1,507.86 1,512.99 0.0M
2023-09-11 1,511.02 1,520.45 1,510.92 1,518.28 0.0M
2023-09-08 1,512.69 1,513.70 1,497.73 1,508.79 0.0M
2023-09-07 1,499.19 1,514.51 1,497.41 1,505.87 0.0M
2023-09-06 1,500.63 1,506.06 1,495.97 1,503.06 0.0M
2023-09-05 1,506.61 1,510.70 1,499.05 1,503.14 0.0M
2023-09-04 1,512.61 1,520.68 1,504.28 1,508.03 0.0M
2023-09-01 1,513.85 1,519.73 1,508.82 1,510.79 0.0M
2023-08-31 1,513.71 1,522.80 1,513.64 1,515.37 0.0M
2023-08-30 1,516.59 1,519.09 1,508.96 1,513.31 0.0M
2023-08-29 1,508.89 1,514.97 1,505.58 1,512.98 0.0M
2023-08-28 1,492.04 1,506.89 1,492.04 1,501.99 0.0M
2023-08-25 1,482.88 1,493.13 1,479.73 1,484.07 0.0M
2023-08-24 1,495.53 1,498.00 1,486.28 1,486.80 0.0M
2023-08-23 1,492.19 1,497.32 1,487.83 1,487.83 0.0M
2023-08-22 1,481.88 1,494.32 1,481.65 1,490.42 0.0M
2023-08-21 1,484.82 1,490.17 1,474.47 1,475.73 0.0M
2023-08-18 1,486.02 1,487.70 1,469.39 1,480.48 0.0M
2023-08-17 1,500.63 1,501.36 1,491.02 1,491.83 0.0M
2023-08-16 1,509.10 1,516.10 1,505.40 1,506.33 0.0M
2023-08-15 1,524.55 1,524.55 1,507.33 1,511.94 0.0M
2023-08-14 1,521.48 1,526.22 1,514.16 1,521.43 0.0M
2023-08-11 1,532.61 1,532.72 1,523.67 1,525.83 0.0M
2023-08-10 1,525.59 1,538.74 1,524.20 1,535.43 0.0M
2023-08-09 1,521.56 1,524.64 1,515.60 1,520.05 0.0M
2023-08-08 1,508.48 1,517.23 1,505.47 1,511.49 0.0M
2023-08-07 1,513.46 1,516.33 1,503.77 1,516.25 0.0M
2023-08-04 1,510.09 1,518.46 1,506.84 1,518.11 0.0M
2023-08-03 1,516.50 1,516.85 1,501.72 1,505.04 0.0M
2023-08-02 1,521.54 1,525.68 1,510.10 1,521.18 0.0M
2023-08-01 1,538.69 1,539.16 1,530.66 1,532.27 0.0M
2023-07-31 1,548.23 1,548.84 1,539.63 1,542.26 0.0M
2023-07-28 1,540.77 1,550.71 1,540.77 1,546.99 0.0M
2023-07-27 1,543.74 1,549.62 1,540.38 1,544.94 0.0M
2023-07-26 1,532.97 1,542.42 1,529.70 1,542.27 0.0M
2023-07-25 1,529.59 1,534.14 1,525.71 1,533.96 0.0M
2023-07-24 1,508.85 1,530.48 1,507.62 1,527.76 0.0M
2023-07-21 1,520.91 1,524.28 1,514.71 1,524.28 0.0M
2023-07-20 1,514.28 1,524.42 1,514.28 1,521.85 0.0M
2023-07-19 1,505.85 1,517.86 1,505.85 1,515.39 0.0M
2023-07-18 1,495.81 1,503.60 1,491.62 1,503.29 0.0M
2023-07-17 1,490.00 1,500.87 1,487.79 1,495.13 0.0M
2023-07-14 1,499.16 1,505.66 1,492.80 1,494.86 0.0M
2023-07-13 1,498.26 1,503.68 1,497.21 1,499.17 0.0M
2023-07-12 1,497.64 1,504.14 1,489.78 1,500.60 0.0M
2023-07-11 1,488.00 1,496.38 1,483.75 1,492.57 0.0M
2023-07-10 1,473.50 1,482.97 1,472.21 1,480.41 0.0M
2023-07-07 1,473.05 1,478.33 1,462.75 1,476.70 0.0M
2023-07-06 1,482.11 1,488.15 1,467.07 1,470.38 0.0M
2023-07-05 1,501.08 1,505.52 1,494.27 1,496.72 0.0M
2023-07-04 1,512.46 1,519.33 1,510.38 1,513.45 0.0M
2023-07-03 1,525.78 1,530.56 1,522.71 1,529.10 0.0M
2023-06-30 1,519.04 1,532.47 1,518.35 1,527.11 0.0M
2023-06-29 1,504.75 1,518.39 1,504.75 1,513.37 0.0M
2023-06-28 1,499.71 1,503.92 1,495.97 1,501.79 0.0M
2023-06-27 1,491.97 1,493.66 1,482.34 1,492.45 0.0M
2023-06-26 1,487.95 1,493.66 1,476.19 1,486.92 0.0M
2023-06-23 1,493.31 1,494.99 1,479.66 1,484.86 0.0M
2023-06-22 1,501.12 1,502.89 1,485.41 1,502.09 0.0M
2023-06-21 1,520.18 1,520.18 1,509.60 1,510.71 0.0M
2023-06-20 1,516.41 1,522.93 1,512.36 1,516.99 0.0M
2023-06-19 1,524.90 1,531.95 1,513.76 1,516.81 0.0M
2023-06-16 1,539.86 1,542.56 1,515.32 1,535.10 0.0M
2023-06-15 1,515.19 1,520.24 1,512.41 1,518.40 0.0M
2023-06-14 1,509.94 1,524.67 1,506.79 1,518.77 0.0M
2023-06-13 1,521.02 1,522.48 1,507.36 1,514.21 0.0M
2023-06-12 1,510.64 1,519.55 1,509.94 1,515.58 0.0M
2023-06-09 1,501.09 1,506.12 1,495.34 1,506.12 0.0M
2023-06-08 1,499.08 1,509.29 1,499.04 1,502.82 0.0M
2023-06-07 1,502.45 1,509.71 1,498.60 1,504.19 0.0M
2023-06-06 1,503.31 1,507.19 1,497.27 1,506.25 0.0M
2023-06-05 1,509.92 1,515.34 1,501.38 1,506.34 0.0M
2023-06-02 1,494.46 1,505.72 1,490.21 1,502.77 0.0M
2023-06-01 1,482.80 1,487.12 1,478.62 1,486.78 0.0M
2023-05-31 1,486.43 1,490.09 1,470.61 1,470.71 0.0M
2023-05-30 1,505.25 1,506.17 1,492.75 1,494.34 0.0M
2023-05-29 1,506.04 1,509.26 1,498.28 1,502.39 0.0M
2023-05-26 1,500.65 1,501.48 1,483.36 1,498.49 0.0M
2023-05-25 1,499.98 1,500.09 1,492.14 1,492.59 0.0M
2023-05-24 1,500.75 1,500.83 1,490.47 1,498.75 0.0M
2023-05-23 1,523.14 1,523.14 1,512.93 1,513.25 0.0M
2023-05-22 1,517.68 1,527.24 1,517.06 1,523.43 0.0M
2023-05-19 1,517.71 1,526.42 1,511.26 1,518.71 0.0M
2023-05-18 1,512.47 1,520.48 1,509.00 1,513.36 0.0M
2023-05-17 1,498.62 1,510.77 1,493.28 1,508.07 0.0M
2023-05-16 1,494.51 1,504.58 1,491.27 1,499.30 0.0M
2023-05-15 1,510.10 1,510.12 1,491.57 1,495.80 0.0M
2023-05-12 1,504.39 1,517.37 1,503.39 1,506.23 0.0M
2023-05-11 1,506.25 1,515.79 1,493.21 1,500.48 0.0M
2023-05-10 1,513.54 1,517.75 1,506.80 1,509.05 0.0M
2023-05-09 1,505.58 1,510.22 1,496.95 1,508.09 0.0M
2023-05-08 1,501.77 1,510.89 1,501.11 1,508.82 0.0M
2023-05-05 1,487.35 1,505.89 1,487.22 1,505.86 0.0M
2023-05-04 1,483.36 1,483.55 1,468.23 1,481.09 0.0M
2023-05-03 1,476.53 1,485.52 1,476.37 1,484.98 0.0M
2023-05-02 1,490.28 1,491.53 1,475.05 1,476.73 0.0M
2023-04-28 1,485.31 1,485.47 1,470.19 1,485.31 0.0M
2023-04-27 1,473.01 1,480.75 1,469.80 1,480.28 0.0M
2023-04-26 1,472.21 1,476.88 1,461.77 1,473.58 0.0M
2023-04-25 1,478.67 1,479.50 1,470.52 1,475.18 0.0M
2023-04-24 1,482.01 1,488.04 1,481.08 1,485.82 0.0M
2023-04-21 1,489.20 1,489.25 1,477.33 1,481.49 0.0M
2023-04-20 1,491.20 1,494.83 1,485.12 1,490.21 0.0M
2023-04-19 1,479.53 1,495.51 1,479.46 1,494.40 0.0M
2023-04-18 1,480.91 1,483.25 1,475.12 1,479.01 0.0M
2023-04-17 1,474.98 1,485.91 1,474.24 1,477.96 0.0M
2023-04-14 1,469.14 1,472.41 1,464.13 1,469.68 0.0M
2023-04-13 1,451.83 1,467.40 1,451.63 1,462.67 0.0M
2023-04-12 1,440.38 1,457.72 1,439.85 1,452.95 0.0M
2023-04-11 1,458.05 1,464.46 1,436.11 1,440.26 0.0M
2023-04-06 1,457.40 1,459.50 1,448.06 1,452.72 0.0M
2023-04-05 1,459.91 1,464.78 1,456.13 1,457.38 0.0M
2023-04-04 1,457.06 1,466.13 1,454.92 1,454.92 0.0M
2023-04-03 1,461.56 1,462.60 1,449.40 1,452.79 0.0M
2023-03-31 1,453.95 1,464.41 1,452.09 1,461.98 0.0M
2023-03-30 1,443.84 1,456.70 1,443.13 1,451.20 0.0M
2023-03-29 1,419.43 1,435.83 1,414.75 1,435.83 0.0M
2023-03-28 1,418.98 1,422.68 1,406.79 1,410.21 0.0M
2023-03-27 1,416.59 1,421.06 1,408.16 1,408.59 0.0M
2023-03-24 1,428.62 1,431.09 1,393.43 1,401.15 0.0M
2023-03-23 1,436.86 1,443.35 1,431.11 1,440.38 0.0M
2023-03-22 1,441.18 1,441.92 1,432.84 1,438.24 0.0M
2023-03-21 1,429.24 1,449.09 1,427.51 1,442.33 0.0M
2023-03-20 1,403.39 1,426.28 1,388.02 1,421.40 0.0M
2023-03-17 1,431.87 1,445.05 1,404.47 1,410.56 0.0M
2023-03-16 1,417.18 1,428.54 1,399.66 1,425.50 0.0M
2023-03-15 1,457.36 1,457.80 1,402.64 1,402.64 0.0M
2023-03-14 1,418.34 1,454.89 1,418.24 1,452.63 0.0M
2023-03-13 1,448.20 1,448.23 1,398.92 1,422.03 0.0M
2023-03-10 1,443.07 1,455.06 1,437.41 1,448.78 0.0M
2023-03-09 1,459.43 1,462.84 1,449.67 1,460.19 0.0M
2023-03-08 1,456.31 1,462.57 1,452.93 1,462.11 0.0M
2023-03-07 1,469.94 1,475.35 1,459.90 1,459.90 0.0M
2023-03-06 1,476.92 1,477.46 1,467.21 1,469.50 0.0M
2023-03-03 1,462.96 1,478.94 1,460.95 1,478.94 0.0M
2023-03-02 1,448.56 1,458.65 1,441.87 1,455.33 0.0M
2023-03-01 1,459.41 1,464.03 1,448.72 1,450.80 0.0M
2023-02-28 1,446.66 1,454.03 1,440.07 1,449.51 0.0M
2023-02-27 1,441.67 1,455.72 1,441.31 1,450.34 0.0M
2023-02-24 1,444.50 1,447.53 1,432.27 1,435.90 0.0M
2023-02-23 1,415.71 1,441.98 1,415.60 1,438.89 0.0M
2023-02-22 1,424.56 1,425.22 1,406.46 1,417.38 0.0M
2023-02-21 1,439.40 1,439.59 1,424.77 1,431.77 0.0M
2023-02-20 1,452.73 1,453.82 1,440.19 1,441.67 0.0M
2023-02-17 1,444.73 1,451.44 1,432.28 1,448.13 0.0M
2023-02-16 1,465.23 1,468.41 1,451.10 1,457.44 0.0M
2023-02-15 1,454.20 1,460.72 1,452.84 1,459.67 0.0M
2023-02-14 1,454.86 1,460.98 1,450.99 1,452.79 0.0M
2023-02-13 1,439.61 1,451.02 1,433.40 1,450.58 0.0M
2023-02-10 1,450.41 1,450.48 1,432.72 1,439.63 0.0M
2023-02-09 1,458.61 1,463.14 1,454.46 1,454.69 0.0M
2023-02-08 1,451.93 1,459.94 1,448.15 1,448.15 0.0M
2023-02-07 1,447.41 1,452.79 1,440.98 1,443.96 0.0M
2023-02-06 1,458.87 1,461.43 1,445.59 1,450.34 0.0M
2023-02-03 1,463.02 1,466.11 1,458.46 1,465.72 0.0M
2023-02-02 1,453.50 1,469.43 1,453.27 1,467.89 0.0M
2023-02-01 1,440.75 1,447.83 1,439.33 1,447.25 0.0M
2023-01-31 1,444.00 1,445.22 1,435.29 1,437.71 0.0M
2023-01-30 1,453.65 1,454.38 1,445.36 1,446.98 0.0M
2023-01-27 1,451.50 1,455.95 1,446.05 1,455.60 0.0M
2023-01-26 1,444.06 1,451.95 1,440.33 1,450.29 0.0M
2023-01-25 1,447.73 1,449.51 1,435.36 1,440.69 0.0M
2023-01-24 1,440.33 1,448.24 1,436.35 1,448.10 0.0M
2023-01-23 1,435.20 1,439.92 1,429.09 1,437.95 0.0M
2023-01-20 1,424.58 1,436.71 1,424.04 1,432.26 0.0M
2023-01-19 1,445.21 1,447.22 1,417.78 1,424.69 0.0M
2023-01-18 1,446.63 1,457.36 1,446.57 1,450.83 0.0M
2023-01-17 1,433.62 1,446.92 1,432.99 1,445.52 0.0M
2023-01-16 1,429.86 1,435.85 1,428.75 1,433.06 0.0M
2023-01-13 1,416.19 1,429.83 1,414.91 1,426.64 0.0M
2023-01-12 1,400.76 1,419.59 1,400.52 1,416.08 0.0M
2023-01-11 1,403.35 1,410.06 1,400.60 1,400.81 0.0M
2023-01-10 1,392.13 1,401.73 1,390.57 1,400.91 0.0M
2023-01-09 1,392.12 1,402.54 1,391.67 1,396.65 0.0M
2023-01-06 1,361.27 1,382.65 1,358.33 1,382.58 0.0M
2023-01-05 1,355.78 1,365.82 1,355.62 1,359.44 0.0M
2023-01-04 1,349.88 1,361.41 1,349.10 1,360.85 0.0M
2023-01-03 1,340.66 1,354.91 1,335.08 1,343.68 0.0M
2023-01-02 1,336.28 1,344.09 1,333.05 1,342.66 0.0M