Madrid Petrol and Power (IENE.MA)

IENE.MA
🏛️ 스페인 →
2,254.08
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 1,630.99 1,647.45 1,629.33 1,640.08 0.0M
2021-12-29 1,638.83 1,638.83 1,624.58 1,632.44 0.0M
2021-12-28 1,606.51 1,638.61 1,604.34 1,635.42 0.0M
2021-12-27 1,599.98 1,615.89 1,598.57 1,603.96 0.0M
2021-12-23 1,581.62 1,606.83 1,579.61 1,605.48 0.0M
2021-12-22 1,577.25 1,582.30 1,566.58 1,582.30 0.0M
2021-12-21 1,562.30 1,578.64 1,553.92 1,576.60 0.0M
2021-12-20 1,525.48 1,552.76 1,516.36 1,550.21 0.0M
2021-12-17 1,573.36 1,574.78 1,542.02 1,553.68 0.0M
2021-12-16 1,565.12 1,580.11 1,559.20 1,573.46 0.0M
2021-12-15 1,549.24 1,558.25 1,545.72 1,552.47 0.0M
2021-12-14 1,560.87 1,563.51 1,548.44 1,548.85 0.0M
2021-12-13 1,549.85 1,563.38 1,548.66 1,557.13 0.0M
2021-12-10 1,557.54 1,562.48 1,548.17 1,552.56 0.0M
2021-12-09 1,583.88 1,583.88 1,562.91 1,565.30 0.0M
2021-12-08 1,585.99 1,593.88 1,580.19 1,580.78 0.0M
2021-12-07 1,580.99 1,595.10 1,578.47 1,588.18 0.0M
2021-12-06 1,547.08 1,577.42 1,546.36 1,576.04 0.0M
2021-12-03 1,542.30 1,550.06 1,531.16 1,537.92 0.0M
2021-12-02 1,553.43 1,557.45 1,529.52 1,531.58 0.0M
2021-12-01 1,559.06 1,580.50 1,558.46 1,576.90 0.0M
2021-11-30 1,553.49 1,569.88 1,529.71 1,555.09 0.0M
2021-11-29 1,557.14 1,579.99 1,553.11 1,561.16 0.0M
2021-11-26 1,563.92 1,582.67 1,552.32 1,554.79 0.0M
2021-11-25 1,584.66 1,608.47 1,584.60 1,606.07 0.0M
2021-11-24 1,584.45 1,595.83 1,579.60 1,584.08 0.0M
2021-11-23 1,567.38 1,582.58 1,555.44 1,581.19 0.0M
2021-11-22 1,564.16 1,579.29 1,554.06 1,574.52 0.0M
2021-11-19 1,588.29 1,588.29 1,563.24 1,569.99 0.0M
2021-11-18 1,590.45 1,590.74 1,573.31 1,581.36 0.0M
2021-11-17 1,594.74 1,596.90 1,586.98 1,593.21 0.0M
2021-11-16 1,589.69 1,599.16 1,585.74 1,592.47 0.0M
2021-11-15 1,574.01 1,592.68 1,568.11 1,592.68 0.0M
2021-11-12 1,579.50 1,585.44 1,570.65 1,577.65 0.0M
2021-11-11 1,589.68 1,597.88 1,584.95 1,589.64 0.0M
2021-11-10 1,578.60 1,600.46 1,578.13 1,595.23 0.0M
2021-11-09 1,582.33 1,591.71 1,575.39 1,582.30 0.0M
2021-11-08 1,606.32 1,611.63 1,584.62 1,586.25 0.0M
2021-11-05 1,595.17 1,611.10 1,590.31 1,604.03 0.0M
2021-11-04 1,581.86 1,600.26 1,576.79 1,594.91 0.0M
2021-11-03 1,605.48 1,606.00 1,583.70 1,588.13 0.0M
2021-11-02 1,612.42 1,614.60 1,602.70 1,609.39 0.0M
2021-11-01 1,595.22 1,615.71 1,595.22 1,611.69 0.0M
2021-10-29 1,605.06 1,607.12 1,595.84 1,599.58 0.0M
2021-10-28 1,597.39 1,604.29 1,585.84 1,603.75 0.0M
2021-10-27 1,574.42 1,595.99 1,572.73 1,592.47 0.0M
2021-10-26 1,552.65 1,575.31 1,552.65 1,572.43 0.0M
2021-10-25 1,554.92 1,558.29 1,545.61 1,549.32 0.0M
2021-10-22 1,549.67 1,563.45 1,545.38 1,552.19 0.0M
2021-10-21 1,557.34 1,565.38 1,555.20 1,555.28 0.0M
2021-10-20 1,532.90 1,571.35 1,532.90 1,569.53 0.0M
2021-10-19 1,532.71 1,551.40 1,532.36 1,546.30 0.0M
2021-10-18 1,529.76 1,533.71 1,513.22 1,523.12 0.0M
2021-10-15 1,554.52 1,556.15 1,525.43 1,531.38 0.0M
2021-10-14 1,533.10 1,563.99 1,527.81 1,550.04 0.0M
2021-10-13 1,509.23 1,531.15 1,497.69 1,528.25 0.0M
2021-10-12 1,490.86 1,513.43 1,476.24 1,513.43 0.0M
2021-10-11 1,524.89 1,526.28 1,496.77 1,500.15 0.0M
2021-10-08 1,534.71 1,534.71 1,503.97 1,521.68 0.0M
2021-10-07 1,504.38 1,517.01 1,495.65 1,515.81 0.0M
2021-10-06 1,458.97 1,461.50 1,438.97 1,455.34 0.0M
2021-10-05 1,447.32 1,459.98 1,439.24 1,459.08 0.0M
2021-10-04 1,447.81 1,456.28 1,443.20 1,444.16 0.0M
2021-10-01 1,427.85 1,446.26 1,424.93 1,443.85 0.0M
2021-09-30 1,469.75 1,471.67 1,437.76 1,437.76 0.0M
2021-09-29 1,464.32 1,472.35 1,454.18 1,463.46 0.0M
2021-09-28 1,485.38 1,486.92 1,462.17 1,462.17 0.0M
2021-09-27 1,486.86 1,489.41 1,478.91 1,484.16 0.0M
2021-09-24 1,484.73 1,489.17 1,473.22 1,479.20 0.0M
2021-09-23 1,489.15 1,500.33 1,487.75 1,489.09 0.0M
2021-09-22 1,480.80 1,493.65 1,478.03 1,478.05 0.0M
2021-09-21 1,475.12 1,487.71 1,475.12 1,481.92 0.0M
2021-09-20 1,460.36 1,468.82 1,444.78 1,464.63 0.0M
2021-09-17 1,487.08 1,496.75 1,471.54 1,473.57 0.0M
2021-09-16 1,487.12 1,488.76 1,458.41 1,477.20 0.0M
2021-09-15 1,535.41 1,537.68 1,487.11 1,487.69 0.0M
2021-09-14 1,545.11 1,556.29 1,542.05 1,543.87 0.0M
2021-09-13 1,539.06 1,567.55 1,538.12 1,564.41 0.0M
2021-09-10 1,556.72 1,556.72 1,528.86 1,534.55 0.0M
2021-09-09 1,555.63 1,559.61 1,547.17 1,554.71 0.0M
2021-09-08 1,564.25 1,571.06 1,543.27 1,567.68 0.0M
2021-09-07 1,574.76 1,574.76 1,559.53 1,571.43 0.0M
2021-09-06 1,588.41 1,590.95 1,576.27 1,577.16 0.0M
2021-09-03 1,603.71 1,610.77 1,583.98 1,592.73 0.0M
2021-09-02 1,593.06 1,608.87 1,592.99 1,604.35 0.0M
2021-09-01 1,588.26 1,613.68 1,588.26 1,596.04 0.0M
2021-08-31 1,584.23 1,601.55 1,579.55 1,584.73 0.0M
2021-08-30 1,582.98 1,586.80 1,578.50 1,584.78 0.0M
2021-08-27 1,582.06 1,586.33 1,575.94 1,584.13 0.0M
2021-08-26 1,587.39 1,587.84 1,576.41 1,582.15 0.0M
2021-08-25 1,603.00 1,608.00 1,589.50 1,592.34 0.0M
2021-08-24 1,609.60 1,614.33 1,590.28 1,601.99 0.0M
2021-08-23 1,620.87 1,624.62 1,598.69 1,613.88 0.0M
2021-08-20 1,606.76 1,618.20 1,602.10 1,612.36 0.0M
2021-08-19 1,570.75 1,607.15 1,570.74 1,601.47 0.0M
2021-08-18 1,563.38 1,587.53 1,562.90 1,585.03 0.0M
2021-08-17 1,555.40 1,566.31 1,549.50 1,563.57 0.0M
2021-08-16 1,548.69 1,560.30 1,548.62 1,559.54 0.0M
2021-08-13 1,555.94 1,557.61 1,548.47 1,557.61 0.0M
2021-08-12 1,560.85 1,567.37 1,555.63 1,557.21 0.0M
2021-08-11 1,556.72 1,562.42 1,554.31 1,562.40 0.0M
2021-08-10 1,555.52 1,557.73 1,552.15 1,554.48 0.0M
2021-08-09 1,550.67 1,560.24 1,550.67 1,555.26 0.0M
2021-08-06 1,554.67 1,554.79 1,548.33 1,553.68 0.0M
2021-08-05 1,558.90 1,564.19 1,550.97 1,553.59 0.0M
2021-08-04 1,569.59 1,569.59 1,550.13 1,556.88 0.0M
2021-08-03 1,548.11 1,567.91 1,548.06 1,566.50 0.0M
2021-08-02 1,545.68 1,552.50 1,542.14 1,545.29 0.0M
2021-07-30 1,555.43 1,560.45 1,541.56 1,542.58 0.0M
2021-07-29 1,563.05 1,575.12 1,562.56 1,567.61 0.0M
2021-07-28 1,559.00 1,569.77 1,550.32 1,567.00 0.0M
2021-07-27 1,561.39 1,570.04 1,542.46 1,556.06 0.0M
2021-07-26 1,561.46 1,568.49 1,554.81 1,567.94 0.0M
2021-07-23 1,567.20 1,579.32 1,554.84 1,569.95 0.0M
2021-07-22 1,550.85 1,566.07 1,546.53 1,562.74 0.0M
2021-07-21 1,523.18 1,548.84 1,521.62 1,543.80 0.0M
2021-07-20 1,520.25 1,537.29 1,515.13 1,524.44 0.0M
2021-07-19 1,542.41 1,542.41 1,514.35 1,518.77 0.0M
2021-07-16 1,546.35 1,556.71 1,535.05 1,547.66 0.0M
2021-07-15 1,553.10 1,562.59 1,541.67 1,544.16 0.0M
2021-07-14 1,561.30 1,561.89 1,552.92 1,560.06 0.0M
2021-07-13 1,578.04 1,579.56 1,566.47 1,570.79 0.0M
2021-07-12 1,565.29 1,580.51 1,563.92 1,578.00 0.0M
2021-07-09 1,552.95 1,564.21 1,548.71 1,563.27 0.0M
2021-07-08 1,574.25 1,582.51 1,545.56 1,552.31 0.0M
2021-07-07 1,595.64 1,609.58 1,593.43 1,604.44 0.0M
2021-07-06 1,582.48 1,603.18 1,578.89 1,592.33 0.0M
2021-07-05 1,596.97 1,598.75 1,586.02 1,590.66 0.0M
2021-07-02 1,591.91 1,600.67 1,588.39 1,598.66 0.0M
2021-07-01 1,581.21 1,597.38 1,579.39 1,588.94 0.0M
2021-06-30 1,594.13 1,594.84 1,568.39 1,574.43 0.0M
2021-06-29 1,593.65 1,608.04 1,589.54 1,603.61 0.0M
2021-06-28 1,596.91 1,607.65 1,593.50 1,600.02 0.0M
2021-06-25 1,623.07 1,623.29 1,592.75 1,609.92 0.0M
2021-06-24 1,615.85 1,626.71 1,610.62 1,621.12 0.0M
2021-06-23 1,645.90 1,649.07 1,606.72 1,606.72 0.0M
2021-06-22 1,650.22 1,651.93 1,643.30 1,646.67 0.0M
2021-06-21 1,635.70 1,657.11 1,629.12 1,653.42 0.0M
2021-06-18 1,658.41 1,667.41 1,631.88 1,643.09 0.0M
2021-06-17 1,665.98 1,669.89 1,647.64 1,662.23 0.0M
2021-06-16 1,670.78 1,688.90 1,669.76 1,679.36 0.0M
2021-06-15 1,668.80 1,669.40 1,655.27 1,667.08 0.0M
2021-06-14 1,644.69 1,666.97 1,644.03 1,663.56 0.0M
2021-06-11 1,629.35 1,643.69 1,628.21 1,640.63 0.0M
2021-06-10 1,644.67 1,647.31 1,621.51 1,626.53 0.0M
2021-06-09 1,640.62 1,647.04 1,635.93 1,637.95 0.0M
2021-06-08 1,637.85 1,645.58 1,635.61 1,640.88 0.0M
2021-06-07 1,629.25 1,638.41 1,625.48 1,635.23 0.0M
2021-06-04 1,638.20 1,643.33 1,626.75 1,630.12 0.0M
2021-06-03 1,648.26 1,650.27 1,631.92 1,637.40 0.0M
2021-06-02 1,653.29 1,655.35 1,638.17 1,647.05 0.0M
2021-06-01 1,662.64 1,674.60 1,650.59 1,658.34 0.0M
2021-05-31 1,682.95 1,682.95 1,659.59 1,659.59 0.0M
2021-05-28 1,698.76 1,701.02 1,692.75 1,695.24 0.0M
2021-05-27 1,707.01 1,707.01 1,694.63 1,694.87 0.0M
2021-05-26 1,713.24 1,714.43 1,702.11 1,708.35 0.0M
2021-05-25 1,708.66 1,712.33 1,703.88 1,708.42 0.0M
2021-05-24 1,714.23 1,718.62 1,705.15 1,709.16 0.0M
2021-05-21 1,706.01 1,718.83 1,703.77 1,713.64 0.0M
2021-05-20 1,687.13 1,705.41 1,678.39 1,705.41 0.0M
2021-05-19 1,689.70 1,697.38 1,672.02 1,684.35 0.0M
2021-05-18 1,702.21 1,713.11 1,691.77 1,696.21 0.0M
2021-05-17 1,694.67 1,707.91 1,677.57 1,696.05 0.0M
2021-05-14 1,678.33 1,696.04 1,674.17 1,692.42 0.0M
2021-05-13 1,658.61 1,673.67 1,632.52 1,669.36 0.0M
2021-05-12 1,657.72 1,679.35 1,657.56 1,667.73 0.0M
2021-05-11 1,688.41 1,692.91 1,658.01 1,664.92 0.0M
2021-05-10 1,703.03 1,706.67 1,692.46 1,698.36 0.0M
2021-05-07 1,688.03 1,705.34 1,679.47 1,699.38 0.0M
2021-05-06 1,690.22 1,696.59 1,670.07 1,678.66 0.0M
2021-05-05 1,656.99 1,681.62 1,656.20 1,680.91 0.0M
2021-05-04 1,672.51 1,678.41 1,652.84 1,652.84 0.0M
2021-05-03 1,650.01 1,670.44 1,648.65 1,669.72 0.0M
2021-04-30 1,662.74 1,666.32 1,647.01 1,647.01 0.0M
2021-04-29 1,671.59 1,677.78 1,659.85 1,661.29 0.0M
2021-04-28 1,674.78 1,678.74 1,665.01 1,667.49 0.0M
2021-04-27 1,684.02 1,684.58 1,668.03 1,670.98 0.0M
2021-04-26 1,687.56 1,690.35 1,680.82 1,682.21 0.0M
2021-04-23 1,683.39 1,697.55 1,680.92 1,690.10 0.0M
2021-04-22 1,672.30 1,694.76 1,669.85 1,691.76 0.0M
2021-04-21 1,662.80 1,674.87 1,651.61 1,664.45 0.0M
2021-04-20 1,690.39 1,691.84 1,659.39 1,659.57 0.0M
2021-04-19 1,685.24 1,696.11 1,683.94 1,691.20 0.0M
2021-04-16 1,680.54 1,700.90 1,672.33 1,689.04 0.0M
2021-04-15 1,680.13 1,683.56 1,671.94 1,682.11 0.0M
2021-04-14 1,673.46 1,676.56 1,661.18 1,675.04 0.0M
2021-04-13 1,676.35 1,681.22 1,654.98 1,670.86 0.0M
2021-04-12 1,676.41 1,685.72 1,670.17 1,673.26 0.0M
2021-04-09 1,693.26 1,693.35 1,677.98 1,680.77 0.0M
2021-04-08 1,668.70 1,688.99 1,665.63 1,688.99 0.0M
2021-04-07 1,671.04 1,673.12 1,660.95 1,663.74 0.0M
2021-04-06 1,662.91 1,669.80 1,652.72 1,665.13 0.0M
2021-04-01 1,645.77 1,647.71 1,627.97 1,642.65 0.0M
2021-03-31 1,637.08 1,645.99 1,634.53 1,642.51 0.0M
2021-03-30 1,647.33 1,650.93 1,629.90 1,636.12 0.0M
2021-03-29 1,641.69 1,650.85 1,635.26 1,649.80 0.0M
2021-03-26 1,633.31 1,638.71 1,620.47 1,638.71 0.0M
2021-03-25 1,634.69 1,643.72 1,621.12 1,631.36 0.0M
2021-03-24 1,631.44 1,633.77 1,615.47 1,633.77 0.0M
2021-03-23 1,610.85 1,641.61 1,607.51 1,635.00 0.0M
2021-03-22 1,619.31 1,620.49 1,605.00 1,614.52 0.0M
2021-03-19 1,609.21 1,627.08 1,604.88 1,627.08 0.0M
2021-03-18 1,604.96 1,615.47 1,593.18 1,603.57 0.0M
2021-03-17 1,629.19 1,631.81 1,606.18 1,606.18 0.0M
2021-03-16 1,624.40 1,630.87 1,613.76 1,630.53 0.0M
2021-03-15 1,627.83 1,631.65 1,615.61 1,617.97 0.0M
2021-03-12 1,624.49 1,625.64 1,613.31 1,621.25 0.0M
2021-03-11 1,615.92 1,630.01 1,610.79 1,627.86 0.0M
2021-03-10 1,605.21 1,613.99 1,596.34 1,611.37 0.0M
2021-03-09 1,580.50 1,616.49 1,577.23 1,605.82 0.0M
2021-03-08 1,552.06 1,574.93 1,533.61 1,572.53 0.0M
2021-03-05 1,563.41 1,565.40 1,547.31 1,552.84 0.0M
2021-03-04 1,531.95 1,576.95 1,531.73 1,569.21 0.0M
2021-03-03 1,570.37 1,571.40 1,532.59 1,533.56 0.0M
2021-03-02 1,570.54 1,585.05 1,564.65 1,567.15 0.0M
2021-03-01 1,576.24 1,587.97 1,558.28 1,574.10 0.0M
2021-02-26 1,556.48 1,580.88 1,540.41 1,565.02 0.0M
2021-02-25 1,568.95 1,569.07 1,543.17 1,558.69 0.0M
2021-02-24 1,560.92 1,575.13 1,550.29 1,563.33 0.0M
2021-02-23 1,561.39 1,562.22 1,530.09 1,556.30 0.0M
2021-02-22 1,576.35 1,576.38 1,556.71 1,558.01 0.0M
2021-02-19 1,571.01 1,586.77 1,557.36 1,578.03 0.0M
2021-02-18 1,590.61 1,597.59 1,575.22 1,575.22 0.0M
2021-02-17 1,574.66 1,588.27 1,568.60 1,587.72 0.0M
2021-02-16 1,598.79 1,606.31 1,577.53 1,577.53 0.0M
2021-02-15 1,593.29 1,598.98 1,584.22 1,595.38 0.0M
2021-02-12 1,579.53 1,593.67 1,570.15 1,589.07 0.0M
2021-02-11 1,588.23 1,593.90 1,574.01 1,578.70 0.0M
2021-02-10 1,593.92 1,604.87 1,575.12 1,580.96 0.0M
2021-02-09 1,614.27 1,614.27 1,580.76 1,587.29 0.0M
2021-02-08 1,633.10 1,638.95 1,614.70 1,614.70 0.0M
2021-02-05 1,638.94 1,644.50 1,623.46 1,632.26 0.0M
2021-02-04 1,642.84 1,650.30 1,629.20 1,637.15 0.0M
2021-02-03 1,630.32 1,654.80 1,627.00 1,646.92 0.0M
2021-02-02 1,623.99 1,635.45 1,617.74 1,624.11 0.0M
2021-02-01 1,604.56 1,623.58 1,604.56 1,619.11 0.0M
2021-01-29 1,628.24 1,638.89 1,609.01 1,609.01 0.0M
2021-01-28 1,629.99 1,653.02 1,609.71 1,647.03 0.0M
2021-01-27 1,668.05 1,669.58 1,626.48 1,646.33 0.0M
2021-01-26 1,674.59 1,686.00 1,663.68 1,669.02 0.0M
2021-01-25 1,667.78 1,668.50 1,637.06 1,661.09 0.0M
2021-01-22 1,662.68 1,665.54 1,648.55 1,661.96 0.0M
2021-01-21 1,687.11 1,693.56 1,668.44 1,668.44 0.0M
2021-01-20 1,690.77 1,693.38 1,668.59 1,680.38 0.0M
2021-01-19 1,700.97 1,702.72 1,686.93 1,689.83 0.0M
2021-01-18 1,692.84 1,697.24 1,683.52 1,695.73 0.0M
2021-01-15 1,711.39 1,715.91 1,692.00 1,699.53 0.0M
2021-01-14 1,725.41 1,725.41 1,709.08 1,718.58 0.0M
2021-01-13 1,703.73 1,730.77 1,699.18 1,724.18 0.0M
2021-01-12 1,734.60 1,736.24 1,707.19 1,707.19 0.0M
2021-01-11 1,743.62 1,747.57 1,731.39 1,746.00 0.0M
2021-01-08 1,755.63 1,770.16 1,748.37 1,762.09 0.0M
2021-01-07 1,748.51 1,751.24 1,738.39 1,747.95 0.0M
2021-01-06 1,692.58 1,738.57 1,688.03 1,736.38 0.0M
2021-01-05 1,679.69 1,685.03 1,668.02 1,678.55 0.0M
2021-01-04 1,681.61 1,697.85 1,680.97 1,686.16 0.0M