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
2025-09-26 2,243.34 2,261.87 2,237.03 2,254.08 6.6M
2025-09-25 2,213.42 2,242.77 2,205.36 2,234.28 8.5M
2025-09-24 2,221.41 2,226.88 2,203.14 2,215.61 10.0M
2025-09-23 2,200.83 2,212.17 2,198.06 2,204.75 8.0M
2025-09-22 2,185.41 2,194.59 2,183.50 2,192.42 6.8M
2025-09-19 2,184.67 2,198.43 2,175.05 2,191.84 13.2M
2025-09-18 2,193.27 2,195.47 2,172.37 2,183.41 5.1M
2025-09-17 2,199.49 2,208.89 2,191.37 2,192.23 5.4M
2025-09-16 2,230.60 2,231.55 2,200.18 2,206.72 6.7M
2025-09-15 2,219.32 2,228.19 2,212.06 2,228.19 6.3M
2025-09-12 2,206.68 2,210.94 2,192.44 2,210.92 7.5M
2025-09-11 2,217.98 2,217.98 2,195.45 2,205.23 8.4M
2025-09-10 2,209.29 2,210.70 2,191.95 2,207.69 8.8M
2025-09-09 2,202.70 2,210.54 2,198.97 2,204.19 8.4M
2025-09-08 2,206.14 2,212.22 2,200.10 2,203.88 4.6M
2025-09-05 2,205.91 2,208.52 2,194.59 2,203.83 7.1M
2025-09-04 2,202.83 2,211.67 2,190.10 2,205.03 6.4M
2025-09-03 2,202.36 2,210.82 2,182.80 2,210.82 8.7M
2025-09-02 2,217.24 2,222.03 2,199.84 2,208.01 6.7M
2025-09-01 2,238.83 2,239.15 2,218.23 2,222.02 5.7M
2025-08-29 2,242.55 2,247.65 2,233.07 2,238.16 5.3M
2025-08-28 2,255.10 2,255.12 2,231.46 2,249.74 5.5M
2025-08-27 2,253.11 2,264.36 2,246.56 2,252.31 7.8M
2025-08-26 2,266.30 2,273.38 2,245.80 2,248.03 29.4M
2025-08-25 2,276.37 2,281.62 2,254.68 2,268.75 6.4M
2025-08-22 2,282.26 2,311.60 2,282.26 2,292.74 10.7M
2025-08-21 2,291.32 2,292.31 2,278.57 2,290.96 5.4M
2025-08-20 2,257.81 2,288.89 2,257.81 2,282.14 5.7M
2025-08-19 2,237.44 2,259.51 2,236.39 2,254.30 5.9M
2025-08-18 2,252.52 2,258.40 2,232.99 2,236.41 11.2M
2025-08-15 2,243.00 2,246.15 2,229.49 2,245.99 5.9M
2025-08-14 2,210.06 2,236.40 2,208.65 2,236.40 5.8M
2025-08-13 2,176.06 2,203.47 2,175.11 2,200.50 5.5M
2025-08-12 2,180.15 2,191.01 2,173.89 2,173.89 6.0M
2025-08-11 2,165.09 2,170.12 2,152.69 2,170.12 4.7M
2025-08-08 2,173.06 2,182.90 2,163.31 2,163.31 5.4M
2025-08-07 2,164.88 2,176.80 2,153.09 2,170.60 7.3M
2025-08-06 2,155.72 2,174.31 2,150.27 2,168.77 6.2M
2025-08-05 2,161.38 2,163.07 2,144.08 2,154.91 8.0M
2025-08-04 2,131.58 2,159.74 2,131.39 2,159.74 6.7M
2025-08-01 2,146.39 2,153.45 2,133.61 2,134.84 10.5M
2025-07-31 2,161.24 2,165.82 2,141.36 2,152.63 10.9M
2025-07-30 2,156.74 2,166.00 2,147.07 2,161.50 21.7M
2025-07-29 2,135.29 2,153.18 2,134.25 2,152.30 10.5M
2025-07-28 2,170.50 2,171.70 2,147.62 2,147.62 11.7M
2025-07-25 2,160.29 2,166.32 2,145.78 2,162.28 9.1M
2025-07-24 2,152.59 2,170.32 2,143.79 2,151.28 17.3M
2025-07-23 2,216.79 2,216.86 2,137.43 2,137.43 20.3M
2025-07-22 2,193.98 2,217.41 2,193.89 2,217.41 7.8M
2025-07-21 2,185.41 2,198.32 2,178.20 2,198.32 6.5M
2025-07-18 2,180.86 2,191.17 2,173.74 2,180.19 11.7M
2025-07-17 2,172.35 2,179.12 2,164.74 2,173.11 5.4M
2025-07-16 2,170.48 2,181.37 2,168.13 2,174.33 13.9M
2025-07-15 2,182.79 2,185.88 2,165.03 2,170.40 6.9M
2025-07-14 2,172.88 2,183.93 2,164.60 2,183.93 7.7M
2025-07-11 2,163.39 2,173.08 2,157.21 2,173.08 9.2M
2025-07-10 2,184.38 2,187.23 2,158.95 2,169.10 9.3M
2025-07-09 2,175.42 2,187.09 2,173.51 2,181.30 9.0M
2025-07-08 2,183.95 2,184.06 2,163.83 2,178.64 12.3M
2025-07-07 2,197.74 2,198.72 2,172.51 2,180.54 10.4M
2025-07-04 2,204.49 2,206.79 2,189.00 2,202.71 11.7M
2025-07-03 2,241.47 2,253.21 2,237.16 2,252.06 11.3M
2025-07-02 2,251.31 2,259.22 2,240.23 2,243.03 11.9M
2025-07-01 2,252.30 2,265.44 2,241.05 2,249.69 8.3M
2025-06-30 2,256.58 2,259.48 2,234.08 2,238.37 8.0M
2025-06-27 2,249.81 2,262.93 2,240.32 2,241.92 8.1M
2025-06-26 2,256.20 2,263.59 2,250.14 2,250.14 8.3M
2025-06-25 2,283.59 2,284.12 2,244.70 2,246.00 8.6M
2025-06-24 2,284.98 2,296.38 2,262.90 2,287.03 15.3M
2025-06-23 2,260.11 2,290.87 2,257.70 2,288.41 10.7M
2025-06-20 2,235.15 2,262.20 2,229.86 2,262.20 13.2M
2025-06-19 2,231.44 2,243.17 2,228.60 2,239.17 8.1M
2025-06-18 2,246.50 2,249.73 2,228.53 2,228.53 8.7M
2025-06-17 2,214.24 2,236.58 2,209.87 2,233.64 20.0M
2025-06-16 2,223.14 2,235.61 2,214.25 2,226.48 9.3M
2025-06-13 2,236.22 2,242.52 2,218.13 2,223.84 11.7M
2025-06-12 2,221.69 2,235.01 2,217.54 2,233.15 7.0M
2025-06-11 2,211.20 2,218.63 2,197.11 2,214.93 6.7M
2025-06-10 2,206.15 2,223.89 2,204.69 2,216.23 7.4M
2025-06-09 2,201.05 2,207.44 2,186.67 2,198.04 6.1M
2025-06-06 2,204.58 2,205.45 2,188.43 2,199.84 8.2M
2025-06-05 2,187.65 2,205.93 2,174.51 2,196.37 11.2M
2025-06-04 2,203.57 2,203.58 2,189.50 2,193.01 15.6M
2025-06-03 2,220.58 2,220.58 2,186.74 2,193.54 12.7M
2025-06-02 2,207.03 2,218.94 2,199.39 2,207.81 8.2M
2025-05-30 2,202.51 2,211.06 2,193.09 2,202.95 45.8M
2025-05-29 2,183.32 2,197.74 2,167.01 2,188.63 8.1M
2025-05-28 2,207.50 2,213.64 2,182.24 2,191.59 6.3M
2025-05-27 2,220.01 2,222.09 2,202.97 2,209.75 6.3M
2025-05-26 2,206.30 2,218.01 2,204.53 2,216.26 6.4M
2025-05-23 2,214.33 2,222.84 2,189.50 2,210.37 11.5M
2025-05-22 2,191.60 2,213.24 2,191.12 2,206.76 7.3M
2025-05-21 2,204.60 2,213.51 2,197.31 2,208.28 7.9M
2025-05-20 2,176.55 2,209.29 2,172.90 2,208.00 17.2M
2025-05-19 2,167.57 2,168.11 2,143.41 2,166.75 6.1M
2025-05-16 2,154.89 2,163.52 2,150.62 2,163.52 7.9M
2025-05-15 2,110.74 2,137.33 2,098.15 2,136.76 7.0M
2025-05-14 2,087.62 2,107.63 2,081.91 2,101.51 7.4M
2025-05-13 2,093.02 2,115.97 2,086.61 2,093.49 9.9M
2025-05-12 2,126.73 2,129.33 2,068.83 2,090.30 13.4M
2025-05-09 2,113.67 2,127.73 2,110.07 2,113.77 7.2M
2025-05-08 2,153.76 2,155.79 2,106.42 2,106.99 8.7M
2025-05-07 2,164.69 2,171.79 2,159.32 2,165.94 7.7M
2025-05-06 2,163.28 2,168.46 2,156.21 2,164.01 7.3M
2025-05-05 2,141.50 2,161.26 2,136.66 2,156.23 6.2M
2025-05-02 2,148.02 2,155.56 2,122.57 2,138.97 21.2M
2025-04-30 2,132.63 2,158.57 2,114.05 2,158.57 11.2M
2025-04-29 2,135.76 2,148.15 2,120.32 2,146.76 7.2M
2025-04-28 2,120.28 2,129.99 2,105.07 2,129.99 7.3M
2025-04-25 2,105.82 2,115.79 2,096.98 2,112.17 16.6M
2025-04-24 2,095.17 2,111.72 2,078.41 2,095.48 8.1M
2025-04-23 2,132.49 2,132.59 2,063.40 2,093.62 12.2M
2025-04-22 2,095.98 2,128.20 2,095.90 2,122.49 8.0M
2025-04-17 2,089.36 2,108.77 2,070.71 2,102.53 8.0M
2025-04-16 2,079.06 2,090.87 2,072.24 2,089.32 7.7M
2025-04-15 2,043.97 2,066.83 2,036.92 2,064.52 10.5M
2025-04-14 2,020.29 2,037.74 2,003.87 2,037.74 8.9M
2025-04-11 1,994.54 2,020.45 1,987.59 2,000.15 12.6M
2025-04-10 1,979.81 2,005.96 1,957.06 1,978.34 30.6M
2025-04-09 1,939.65 1,944.72 1,919.55 1,927.23 19.4M
2025-04-08 1,966.41 1,982.54 1,939.64 1,971.76 32.3M
2025-04-07 2,015.76 2,019.79 1,937.50 1,957.13 51.2M
2025-04-04 2,161.35 2,170.60 2,058.26 2,068.68 31.7M
2025-04-03 2,105.57 2,155.46 2,105.57 2,149.12 19.4M
2025-04-02 2,090.56 2,107.05 2,089.81 2,102.76 10.6M
2025-04-01 2,082.24 2,097.73 2,078.02 2,097.73 7.9M
2025-03-31 2,088.98 2,103.73 2,072.69 2,079.96 11.1M
2025-03-28 2,065.44 2,091.94 2,063.44 2,091.94 9.7M
2025-03-27 2,036.75 2,064.76 2,035.29 2,057.76 11.4M
2025-03-26 2,020.47 2,035.78 2,016.76 2,027.62 9.0M
2025-03-25 1,995.34 2,022.29 1,995.29 2,016.43 8.4M
2025-03-24 2,013.87 2,023.96 1,990.11 1,991.89 10.8M
2025-03-21 1,991.30 2,018.86 1,990.82 2,014.40 14.5M
2025-03-20 1,983.83 1,989.69 1,970.30 1,985.21 7.2M
2025-03-19 1,973.23 1,982.22 1,972.73 1,978.57 5.8M
2025-03-18 1,967.22 1,976.88 1,958.86 1,970.04 9.0M
2025-03-17 1,950.01 1,970.78 1,948.94 1,969.83 7.3M
2025-03-14 1,940.43 1,953.84 1,936.71 1,946.06 9.2M
2025-03-13 1,925.21 1,948.32 1,924.17 1,945.62 6.3M
2025-03-12 1,937.88 1,944.26 1,915.86 1,927.49 9.0M
2025-03-11 1,939.49 1,956.32 1,925.00 1,932.06 11.3M
2025-03-10 1,908.29 1,940.93 1,907.34 1,931.39 12.0M
2025-03-07 1,896.26 1,913.60 1,886.98 1,911.24 11.1M
2025-03-06 1,887.88 1,890.16 1,869.63 1,887.16 10.6M
2025-03-05 1,915.42 1,917.17 1,893.19 1,897.23 12.9M
2025-03-04 1,928.14 1,947.60 1,920.04 1,926.21 14.9M
2025-03-03 1,958.63 1,959.80 1,920.92 1,934.79 10.9M
2025-02-28 1,940.92 1,957.11 1,940.92 1,957.11 8.6M
2025-02-27 1,952.14 1,958.32 1,937.88 1,943.26 11.7M
2025-02-26 1,951.79 1,970.31 1,949.05 1,966.07 6.8M
2025-02-25 1,944.71 1,958.30 1,942.86 1,955.17 10.2M
2025-02-24 1,925.18 1,943.42 1,920.84 1,943.17 7.8M
2025-02-21 1,912.50 1,915.33 1,897.66 1,914.59 12.7M
2025-02-20 1,906.44 1,922.84 1,904.49 1,918.89 20.7M
2025-02-19 1,888.99 1,906.45 1,888.82 1,897.46 7.8M
2025-02-18 1,888.95 1,893.43 1,882.69 1,889.16 12.1M
2025-02-17 1,887.53 1,896.40 1,882.89 1,890.59 6.5M
2025-02-14 1,887.80 1,900.37 1,885.89 1,893.43 8.4M
2025-02-13 1,879.36 1,897.90 1,872.66 1,897.90 8.9M
2025-02-12 1,885.60 1,899.38 1,872.85 1,882.48 11.2M
2025-02-11 1,903.80 1,903.84 1,877.26 1,879.45 15.2M
2025-02-10 1,893.84 1,906.57 1,890.69 1,901.53 5.7M
2025-02-07 1,896.44 1,906.64 1,882.57 1,891.87 6.6M
2025-02-06 1,922.62 1,930.97 1,896.90 1,897.71 7.8M
2025-02-05 1,910.95 1,922.17 1,907.73 1,920.64 7.2M
2025-02-04 1,882.47 1,914.96 1,878.75 1,910.97 8.6M
2025-02-03 1,884.20 1,906.65 1,883.83 1,890.22 8.4M
2025-01-31 1,905.60 1,907.33 1,887.93 1,895.06 6.2M
2025-01-30 1,887.30 1,905.04 1,884.55 1,897.67 6.6M
2025-01-29 1,881.63 1,885.56 1,867.97 1,882.12 5.5M
2025-01-28 1,858.70 1,891.54 1,853.34 1,880.32 8.5M
2025-01-27 1,841.47 1,877.47 1,841.32 1,859.09 9.9M
2025-01-24 1,853.52 1,853.99 1,827.17 1,841.92 7.9M
2025-01-23 1,848.44 1,854.40 1,842.34 1,850.12 13.4M
2025-01-22 1,863.96 1,864.04 1,840.84 1,847.47 8.8M
2025-01-21 1,851.32 1,868.83 1,838.64 1,866.85 7.8M
2025-01-20 1,864.07 1,866.65 1,854.41 1,857.77 5.2M
2025-01-17 1,872.13 1,877.83 1,866.90 1,868.74 11.1M
2025-01-16 1,858.90 1,861.01 1,843.13 1,861.01 10.6M
2025-01-15 1,848.47 1,862.58 1,837.41 1,861.36 8.1M
2025-01-14 1,849.66 1,850.05 1,838.44 1,843.87 8.0M
2025-01-13 1,839.41 1,853.60 1,834.81 1,849.25 9.9M
2025-01-10 1,885.41 1,886.37 1,847.53 1,849.11 15.2M
2025-01-09 1,911.17 1,928.09 1,910.10 1,918.85 11.5M
2025-01-08 1,905.33 1,911.71 1,884.95 1,908.37 9.8M
2025-01-07 1,919.37 1,927.35 1,907.26 1,910.48 6.9M
2025-01-06 1,913.90 1,922.57 1,899.25 1,922.57 8.9M
2025-01-03 1,904.71 1,922.82 1,904.70 1,918.97 8.4M
2025-01-02 1,874.41 1,905.75 1,874.37 1,904.03 8.1M