Madrid Basic Materials Industry and Construction

ICNS.MA
🏛️ spain →
2,335.84
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 1,486.23 1,497.03 1,485.95 1,496.07 0.0M
2021-12-29 1,488.44 1,491.22 1,481.00 1,487.43 0.0M
2021-12-28 1,480.88 1,494.90 1,480.88 1,486.98 0.0M
2021-12-27 1,461.03 1,483.27 1,460.81 1,483.20 0.0M
2021-12-23 1,456.72 1,473.80 1,456.72 1,470.08 0.0M
2021-12-22 1,424.68 1,453.11 1,424.68 1,452.52 0.0M
2021-12-21 1,415.23 1,426.27 1,410.94 1,422.67 0.0M
2021-12-20 1,372.99 1,405.17 1,367.91 1,399.86 0.0M
2021-12-17 1,404.78 1,412.93 1,399.17 1,409.46 0.0M
2021-12-16 1,414.27 1,422.73 1,410.17 1,412.12 0.0M
2021-12-15 1,402.77 1,404.02 1,391.29 1,391.32 0.0M
2021-12-14 1,405.45 1,413.22 1,399.28 1,400.26 0.0M
2021-12-13 1,416.74 1,419.35 1,396.74 1,398.54 0.0M
2021-12-10 1,411.09 1,416.50 1,404.68 1,405.66 0.0M
2021-12-09 1,426.07 1,427.06 1,416.67 1,417.41 0.0M
2021-12-08 1,436.33 1,441.48 1,422.55 1,423.29 0.0M
2021-12-07 1,419.19 1,438.49 1,414.70 1,438.34 0.0M
2021-12-06 1,395.21 1,408.15 1,388.77 1,403.54 0.0M
2021-12-03 1,414.60 1,416.01 1,375.91 1,380.78 0.0M
2021-12-02 1,394.83 1,408.31 1,390.28 1,401.73 0.0M
2021-12-01 1,387.96 1,414.79 1,387.96 1,410.61 0.0M
2021-11-30 1,388.55 1,404.59 1,379.14 1,385.49 0.0M
2021-11-29 1,403.93 1,418.51 1,395.72 1,402.80 0.0M
2021-11-26 1,418.64 1,418.64 1,388.99 1,388.99 0.0M
2021-11-25 1,447.66 1,465.42 1,446.67 1,461.68 0.0M
2021-11-24 1,440.33 1,453.10 1,435.31 1,444.54 0.0M
2021-11-23 1,429.42 1,452.67 1,421.36 1,439.49 0.0M
2021-11-22 1,437.96 1,448.73 1,431.12 1,444.64 0.0M
2021-11-19 1,450.33 1,454.26 1,421.12 1,433.57 0.0M
2021-11-18 1,463.62 1,464.17 1,447.96 1,450.32 0.0M
2021-11-17 1,473.13 1,474.45 1,462.71 1,466.65 0.0M
2021-11-16 1,463.46 1,475.45 1,461.76 1,469.98 0.0M
2021-11-15 1,457.30 1,468.51 1,451.30 1,468.51 0.0M
2021-11-12 1,458.45 1,459.34 1,448.75 1,455.10 0.0M
2021-11-11 1,464.53 1,467.18 1,454.19 1,455.83 0.0M
2021-11-10 1,455.41 1,468.33 1,452.41 1,465.12 0.0M
2021-11-09 1,460.94 1,471.38 1,454.31 1,455.39 0.0M
2021-11-08 1,453.77 1,466.20 1,453.77 1,465.57 0.0M
2021-11-05 1,441.06 1,451.99 1,432.02 1,449.72 0.0M
2021-11-04 1,445.13 1,454.64 1,438.41 1,439.25 0.0M
2021-11-03 1,463.04 1,465.37 1,431.65 1,433.38 0.0M
2021-11-02 1,491.60 1,491.60 1,475.64 1,478.79 0.0M
2021-11-01 1,484.88 1,507.56 1,484.55 1,493.87 0.0M
2021-10-29 1,484.21 1,487.12 1,464.00 1,482.47 0.0M
2021-10-28 1,477.68 1,494.91 1,472.64 1,494.10 0.0M
2021-10-27 1,484.64 1,492.13 1,479.49 1,481.58 0.0M
2021-10-26 1,477.29 1,490.53 1,472.60 1,485.12 0.0M
2021-10-25 1,477.68 1,477.68 1,462.04 1,474.01 0.0M
2021-10-22 1,469.76 1,483.14 1,466.99 1,475.90 0.0M
2021-10-21 1,458.57 1,471.92 1,452.70 1,467.10 0.0M
2021-10-20 1,431.97 1,465.73 1,431.75 1,462.22 0.0M
2021-10-19 1,431.80 1,442.23 1,431.80 1,440.64 0.0M
2021-10-18 1,447.00 1,447.00 1,422.58 1,429.72 0.0M
2021-10-15 1,432.59 1,449.86 1,429.97 1,447.67 0.0M
2021-10-14 1,429.24 1,435.65 1,418.33 1,423.95 0.0M
2021-10-13 1,414.62 1,420.97 1,406.49 1,419.41 0.0M
2021-10-12 1,393.94 1,416.36 1,387.83 1,414.77 0.0M
2021-10-11 1,395.89 1,408.28 1,395.46 1,408.28 0.0M
2021-10-08 1,400.22 1,409.92 1,399.54 1,403.73 0.0M
2021-10-07 1,385.60 1,405.96 1,385.60 1,404.26 0.0M
2021-10-06 1,392.16 1,392.16 1,362.83 1,379.21 0.0M
2021-10-05 1,396.50 1,403.86 1,388.28 1,403.79 0.0M
2021-10-04 1,401.92 1,411.06 1,390.23 1,395.59 0.0M
2021-10-01 1,384.84 1,404.08 1,377.13 1,400.91 0.0M
2021-09-30 1,431.57 1,434.37 1,403.15 1,408.79 0.0M
2021-09-29 1,411.68 1,425.24 1,411.68 1,420.44 0.0M
2021-09-28 1,455.26 1,456.36 1,407.02 1,407.25 0.0M
2021-09-27 1,450.16 1,465.34 1,448.35 1,458.73 0.0M
2021-09-24 1,432.54 1,444.19 1,432.31 1,439.08 0.0M
2021-09-23 1,421.90 1,440.76 1,421.90 1,434.67 0.0M
2021-09-22 1,405.61 1,414.58 1,405.61 1,412.58 0.0M
2021-09-21 1,383.70 1,405.04 1,383.70 1,395.05 0.0M
2021-09-20 1,373.40 1,384.70 1,361.28 1,381.27 0.0M
2021-09-17 1,405.64 1,414.60 1,389.66 1,389.80 0.0M
2021-09-16 1,394.94 1,405.78 1,394.94 1,400.02 0.0M
2021-09-15 1,415.22 1,421.24 1,392.27 1,392.37 0.0M
2021-09-14 1,425.90 1,430.90 1,415.95 1,419.81 0.0M
2021-09-13 1,409.40 1,431.99 1,409.24 1,428.28 0.0M
2021-09-10 1,424.13 1,424.35 1,400.57 1,404.86 0.0M
2021-09-09 1,424.06 1,426.61 1,411.32 1,421.37 0.0M
2021-09-08 1,434.77 1,439.28 1,419.75 1,429.77 0.0M
2021-09-07 1,435.95 1,444.26 1,432.93 1,442.57 0.0M
2021-09-06 1,443.53 1,444.98 1,435.53 1,436.47 0.0M
2021-09-03 1,450.36 1,458.63 1,437.06 1,438.25 0.0M
2021-09-02 1,445.12 1,455.57 1,444.76 1,453.93 0.0M
2021-09-01 1,429.59 1,451.99 1,429.55 1,445.38 0.0M
2021-08-31 1,421.55 1,431.65 1,410.73 1,414.54 0.0M
2021-08-30 1,425.83 1,429.41 1,420.17 1,420.35 0.0M
2021-08-27 1,421.24 1,423.91 1,412.38 1,422.83 0.0M
2021-08-26 1,426.58 1,427.16 1,418.19 1,420.98 0.0M
2021-08-25 1,432.09 1,440.50 1,431.11 1,432.90 0.0M
2021-08-24 1,427.47 1,431.17 1,422.91 1,428.95 0.0M
2021-08-23 1,419.54 1,425.56 1,414.73 1,422.71 0.0M
2021-08-20 1,414.85 1,415.75 1,405.49 1,412.99 0.0M
2021-08-19 1,415.62 1,426.78 1,406.46 1,417.93 0.0M
2021-08-18 1,419.51 1,440.06 1,419.22 1,435.13 0.0M
2021-08-17 1,421.85 1,426.92 1,415.63 1,421.59 0.0M
2021-08-16 1,429.70 1,432.77 1,422.49 1,428.69 0.0M
2021-08-13 1,431.18 1,441.94 1,427.25 1,437.84 0.0M
2021-08-12 1,426.36 1,432.19 1,425.28 1,428.25 0.0M
2021-08-11 1,412.53 1,429.08 1,412.53 1,427.29 0.0M
2021-08-10 1,409.64 1,415.24 1,406.22 1,412.07 0.0M
2021-08-09 1,416.70 1,418.18 1,409.67 1,409.67 0.0M
2021-08-06 1,418.29 1,423.15 1,407.31 1,418.38 0.0M
2021-08-05 1,404.68 1,417.01 1,400.76 1,416.70 0.0M
2021-08-04 1,409.33 1,410.38 1,399.77 1,405.57 0.0M
2021-08-03 1,415.03 1,415.03 1,396.51 1,400.14 0.0M
2021-08-02 1,406.17 1,418.10 1,406.17 1,413.50 0.0M
2021-07-30 1,410.95 1,410.95 1,387.29 1,395.19 0.0M
2021-07-29 1,420.01 1,427.51 1,411.88 1,417.10 0.0M
2021-07-28 1,393.27 1,414.15 1,385.56 1,412.64 0.0M
2021-07-27 1,391.55 1,402.71 1,374.15 1,379.06 0.0M
2021-07-26 1,377.30 1,397.59 1,375.47 1,393.99 0.0M
2021-07-23 1,383.12 1,390.96 1,380.71 1,385.70 0.0M
2021-07-22 1,370.62 1,387.37 1,370.62 1,376.22 0.0M
2021-07-21 1,341.97 1,369.34 1,341.81 1,367.17 0.0M
2021-07-20 1,331.53 1,339.83 1,318.95 1,334.23 0.0M
2021-07-19 1,347.52 1,347.52 1,312.19 1,323.07 0.0M
2021-07-16 1,370.06 1,379.16 1,348.93 1,360.89 0.0M
2021-07-15 1,409.79 1,409.79 1,362.88 1,367.76 0.0M
2021-07-14 1,418.98 1,418.98 1,405.14 1,411.60 0.0M
2021-07-13 1,436.88 1,438.07 1,414.69 1,419.79 0.0M
2021-07-12 1,431.04 1,434.67 1,417.89 1,433.36 0.0M
2021-07-09 1,420.67 1,431.77 1,416.74 1,427.83 0.0M
2021-07-08 1,433.10 1,433.10 1,401.37 1,413.98 0.0M
2021-07-07 1,443.01 1,451.69 1,435.17 1,436.83 0.0M
2021-07-06 1,445.45 1,453.52 1,435.25 1,439.37 0.0M
2021-07-05 1,443.23 1,452.29 1,431.44 1,450.82 0.0M
2021-07-02 1,444.39 1,452.29 1,440.29 1,446.73 0.0M
2021-07-01 1,424.84 1,440.81 1,421.67 1,440.54 0.0M
2021-06-30 1,428.62 1,433.82 1,407.57 1,418.95 0.0M
2021-06-29 1,420.45 1,436.86 1,418.52 1,431.85 0.0M
2021-06-28 1,440.48 1,440.48 1,420.72 1,420.72 0.0M
2021-06-25 1,435.14 1,441.33 1,427.19 1,437.82 0.0M
2021-06-24 1,424.52 1,433.53 1,415.98 1,429.68 0.0M
2021-06-23 1,421.75 1,428.82 1,410.51 1,413.18 0.0M
2021-06-22 1,424.00 1,424.01 1,407.64 1,417.52 0.0M
2021-06-21 1,419.52 1,432.73 1,407.72 1,430.91 0.0M
2021-06-18 1,453.80 1,455.82 1,418.49 1,426.17 0.0M
2021-06-17 1,459.36 1,465.07 1,449.53 1,458.33 0.0M
2021-06-16 1,474.24 1,478.69 1,465.59 1,465.59 0.0M
2021-06-15 1,479.88 1,480.88 1,467.15 1,469.12 0.0M
2021-06-14 1,462.67 1,475.55 1,461.33 1,472.50 0.0M
2021-06-11 1,437.81 1,457.45 1,437.81 1,456.82 0.0M
2021-06-10 1,461.79 1,462.87 1,438.10 1,439.51 0.0M
2021-06-09 1,458.15 1,461.00 1,452.40 1,456.27 0.0M
2021-06-08 1,448.19 1,461.67 1,447.75 1,455.63 0.0M
2021-06-07 1,446.35 1,451.03 1,434.45 1,446.30 0.0M
2021-06-04 1,443.87 1,448.11 1,434.39 1,443.73 0.0M
2021-06-03 1,450.91 1,452.97 1,434.80 1,444.02 0.0M
2021-06-02 1,463.63 1,465.70 1,448.97 1,453.00 0.0M
2021-06-01 1,449.19 1,461.12 1,444.18 1,455.61 0.0M
2021-05-31 1,449.94 1,456.08 1,445.43 1,445.43 0.0M
2021-05-28 1,449.81 1,455.38 1,444.56 1,444.56 0.0M
2021-05-27 1,436.55 1,450.90 1,435.47 1,438.87 0.0M
2021-05-26 1,442.00 1,444.32 1,433.12 1,437.62 0.0M
2021-05-25 1,444.59 1,445.55 1,436.37 1,436.37 0.0M
2021-05-24 1,436.17 1,446.04 1,435.90 1,439.58 0.0M
2021-05-21 1,435.64 1,442.17 1,430.92 1,434.36 0.0M
2021-05-20 1,430.51 1,432.98 1,414.09 1,432.40 0.0M
2021-05-19 1,434.89 1,434.89 1,408.68 1,421.54 0.0M
2021-05-18 1,452.60 1,455.35 1,438.95 1,443.04 0.0M
2021-05-17 1,456.97 1,460.75 1,444.55 1,446.78 0.0M
2021-05-14 1,439.25 1,449.45 1,425.20 1,449.43 0.0M
2021-05-13 1,436.07 1,441.57 1,407.24 1,433.37 0.0M
2021-05-12 1,454.67 1,461.38 1,448.30 1,451.97 0.0M
2021-05-11 1,462.73 1,466.27 1,440.76 1,451.74 0.0M
2021-05-10 1,497.74 1,498.97 1,477.84 1,480.18 0.0M
2021-05-07 1,477.14 1,492.48 1,475.06 1,491.68 0.0M
2021-05-06 1,460.10 1,468.22 1,449.94 1,460.38 0.0M
2021-05-05 1,442.65 1,456.30 1,439.87 1,456.07 0.0M
2021-05-04 1,450.47 1,467.25 1,432.62 1,434.33 0.0M
2021-05-03 1,451.33 1,460.27 1,439.61 1,453.87 0.0M
2021-04-30 1,454.40 1,464.11 1,450.01 1,452.57 0.0M
2021-04-29 1,471.17 1,477.02 1,449.26 1,454.16 0.0M
2021-04-28 1,469.69 1,469.69 1,455.55 1,460.97 0.0M
2021-04-27 1,459.01 1,467.95 1,453.27 1,467.34 0.0M
2021-04-26 1,437.97 1,456.54 1,437.97 1,455.71 0.0M
2021-04-23 1,436.15 1,443.80 1,428.95 1,439.44 0.0M
2021-04-22 1,420.83 1,440.29 1,418.09 1,440.17 0.0M
2021-04-21 1,407.00 1,418.34 1,399.75 1,413.52 0.0M
2021-04-20 1,436.43 1,436.43 1,397.43 1,399.01 0.0M
2021-04-19 1,436.17 1,446.11 1,434.89 1,437.37 0.0M
2021-04-16 1,417.04 1,437.89 1,416.65 1,437.89 0.0M
2021-04-15 1,423.90 1,424.75 1,416.64 1,417.22 0.0M
2021-04-14 1,419.04 1,423.24 1,409.63 1,423.02 0.0M
2021-04-13 1,404.73 1,415.13 1,402.16 1,412.61 0.0M
2021-04-12 1,424.49 1,424.53 1,405.87 1,407.53 0.0M
2021-04-09 1,433.98 1,433.98 1,421.74 1,421.74 0.0M
2021-04-08 1,424.60 1,432.23 1,414.88 1,431.43 0.0M
2021-04-07 1,425.56 1,427.90 1,417.55 1,418.88 0.0M
2021-04-06 1,448.42 1,449.92 1,424.17 1,424.17 0.0M
2021-04-01 1,439.92 1,450.14 1,433.52 1,442.38 0.0M
2021-03-31 1,425.31 1,451.03 1,421.32 1,437.08 0.0M
2021-03-30 1,401.94 1,421.97 1,401.94 1,421.83 0.0M
2021-03-29 1,381.93 1,395.30 1,378.10 1,392.71 0.0M
2021-03-26 1,368.28 1,379.67 1,365.96 1,378.87 0.0M
2021-03-25 1,365.96 1,366.64 1,341.27 1,358.40 0.0M
2021-03-24 1,361.09 1,368.41 1,342.55 1,367.09 0.0M
2021-03-23 1,354.94 1,361.57 1,345.83 1,351.34 0.0M
2021-03-22 1,357.35 1,361.44 1,341.78 1,359.66 0.0M
2021-03-19 1,370.85 1,374.59 1,354.24 1,358.99 0.0M
2021-03-18 1,390.84 1,393.67 1,378.69 1,380.52 0.0M
2021-03-17 1,404.13 1,404.13 1,381.25 1,385.46 0.0M
2021-03-16 1,408.61 1,409.27 1,398.74 1,404.80 0.0M
2021-03-15 1,408.34 1,420.00 1,399.59 1,402.32 0.0M
2021-03-12 1,392.80 1,398.55 1,384.21 1,398.48 0.0M
2021-03-11 1,383.64 1,396.31 1,379.04 1,390.20 0.0M
2021-03-10 1,384.35 1,386.70 1,375.19 1,382.21 0.0M
2021-03-09 1,353.64 1,392.97 1,350.85 1,380.09 0.0M
2021-03-08 1,332.37 1,348.27 1,323.55 1,347.31 0.0M
2021-03-05 1,335.79 1,339.09 1,314.91 1,318.40 0.0M
2021-03-04 1,328.22 1,346.83 1,328.14 1,343.46 0.0M
2021-03-03 1,365.47 1,367.46 1,328.35 1,334.39 0.0M
2021-03-02 1,376.58 1,378.66 1,358.43 1,358.63 0.0M
2021-03-01 1,353.01 1,373.26 1,352.18 1,372.37 0.0M
2021-02-26 1,330.71 1,356.66 1,325.45 1,334.27 0.0M
2021-02-25 1,357.55 1,371.03 1,357.55 1,359.93 0.0M
2021-02-24 1,351.75 1,363.67 1,347.79 1,352.78 0.0M
2021-02-23 1,343.97 1,353.10 1,322.65 1,350.76 0.0M
2021-02-22 1,346.69 1,346.70 1,332.73 1,346.15 0.0M
2021-02-19 1,337.15 1,352.68 1,334.42 1,352.28 0.0M
2021-02-18 1,342.33 1,351.91 1,335.15 1,335.62 0.0M
2021-02-17 1,356.10 1,356.51 1,338.81 1,338.95 0.0M
2021-02-16 1,359.81 1,364.46 1,353.55 1,357.17 0.0M
2021-02-15 1,351.54 1,361.10 1,348.89 1,355.64 0.0M
2021-02-12 1,343.58 1,344.71 1,324.41 1,342.53 0.0M
2021-02-11 1,332.79 1,351.75 1,331.65 1,348.93 0.0M
2021-02-10 1,340.64 1,342.68 1,327.02 1,330.98 0.0M
2021-02-09 1,380.20 1,380.20 1,342.95 1,344.34 0.0M
2021-02-08 1,373.39 1,383.85 1,362.94 1,381.03 0.0M
2021-02-05 1,358.04 1,369.94 1,357.19 1,366.13 0.0M
2021-02-04 1,351.03 1,358.68 1,348.46 1,352.23 0.0M
2021-02-03 1,351.01 1,357.54 1,344.80 1,347.32 0.0M
2021-02-02 1,318.18 1,342.27 1,318.04 1,341.29 0.0M
2021-02-01 1,315.57 1,315.57 1,302.11 1,310.45 0.0M
2021-01-29 1,303.84 1,318.75 1,294.80 1,300.57 0.0M
2021-01-28 1,281.88 1,329.62 1,276.71 1,326.84 0.0M
2021-01-27 1,330.32 1,333.14 1,283.34 1,296.11 0.0M
2021-01-26 1,328.13 1,349.03 1,328.13 1,333.14 0.0M
2021-01-25 1,357.42 1,359.30 1,329.80 1,336.35 0.0M
2021-01-22 1,350.87 1,352.05 1,330.51 1,344.50 0.0M
2021-01-21 1,377.54 1,388.47 1,359.81 1,359.81 0.0M
2021-01-20 1,381.84 1,384.17 1,372.69 1,377.38 0.0M
2021-01-19 1,386.19 1,390.94 1,378.45 1,382.39 0.0M
2021-01-18 1,364.30 1,378.62 1,361.29 1,377.79 0.0M
2021-01-15 1,395.78 1,395.78 1,361.55 1,368.89 0.0M
2021-01-14 1,396.21 1,405.12 1,390.59 1,402.47 0.0M
2021-01-13 1,403.07 1,403.22 1,385.59 1,394.93 0.0M
2021-01-12 1,407.49 1,412.54 1,400.54 1,406.51 0.0M
2021-01-11 1,408.17 1,414.79 1,392.81 1,402.93 0.0M
2021-01-08 1,424.79 1,432.03 1,407.76 1,411.15 0.0M
2021-01-07 1,405.78 1,413.94 1,399.98 1,413.16 0.0M
2021-01-06 1,380.74 1,401.56 1,376.89 1,398.73 0.0M
2021-01-05 1,363.02 1,374.21 1,361.34 1,367.48 0.0M
2021-01-04 1,382.12 1,392.38 1,363.62 1,366.24 0.0M