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
2022-12-30 1,336.07 1,336.19 1,327.41 1,327.43 0.0M
2022-12-29 1,332.36 1,338.30 1,323.51 1,336.49 0.0M
2022-12-28 1,330.86 1,339.02 1,329.26 1,331.83 0.0M
2022-12-27 1,337.62 1,340.58 1,331.70 1,332.53 0.0M
2022-12-23 1,324.58 1,332.86 1,322.19 1,330.60 0.0M
2022-12-22 1,329.95 1,334.04 1,320.24 1,320.61 0.0M
2022-12-21 1,320.38 1,328.31 1,314.80 1,327.28 0.0M
2022-12-20 1,307.42 1,317.90 1,299.11 1,316.44 0.0M
2022-12-19 1,317.44 1,324.11 1,315.21 1,317.18 0.0M
2022-12-16 1,343.14 1,343.17 1,311.16 1,313.82 0.0M
2022-12-15 1,352.26 1,357.73 1,339.37 1,345.63 0.0M
2022-12-14 1,358.39 1,360.94 1,351.02 1,359.53 0.0M
2022-12-13 1,361.26 1,373.98 1,346.29 1,363.71 0.0M
2022-12-12 1,351.84 1,361.17 1,350.02 1,357.87 0.0M
2022-12-09 1,348.03 1,358.16 1,344.84 1,358.16 0.0M
2022-12-08 1,354.83 1,354.90 1,346.24 1,347.30 0.0M
2022-12-07 1,358.40 1,359.52 1,350.11 1,353.26 0.0M
2022-12-06 1,364.98 1,366.02 1,356.58 1,360.00 0.0M
2022-12-05 1,370.51 1,374.36 1,366.03 1,366.19 0.0M
2022-12-02 1,369.23 1,381.02 1,368.19 1,373.08 0.0M
2022-12-01 1,376.04 1,383.10 1,365.89 1,374.78 0.0M
2022-11-30 1,358.67 1,367.47 1,358.58 1,366.63 0.0M
2022-11-29 1,357.35 1,359.92 1,352.15 1,357.70 0.0M
2022-11-28 1,364.95 1,367.19 1,356.03 1,356.40 0.0M
2022-11-25 1,363.24 1,371.06 1,361.32 1,369.46 0.0M
2022-11-24 1,357.63 1,368.21 1,357.09 1,368.21 0.0M
2022-11-23 1,360.96 1,364.04 1,352.06 1,355.41 0.0M
2022-11-22 1,344.70 1,361.63 1,343.15 1,357.51 0.0M
2022-11-21 1,331.89 1,344.39 1,330.20 1,342.59 0.0M
2022-11-18 1,345.77 1,345.93 1,326.42 1,337.12 0.0M
2022-11-17 1,338.36 1,343.14 1,328.97 1,333.90 0.0M
2022-11-16 1,357.69 1,359.67 1,337.06 1,339.31 0.0M
2022-11-15 1,350.88 1,355.09 1,343.49 1,354.18 0.0M
2022-11-14 1,345.11 1,351.10 1,339.45 1,346.77 0.0M
2022-11-11 1,340.47 1,348.05 1,335.02 1,342.53 0.0M
2022-11-10 1,309.66 1,339.22 1,304.49 1,336.54 0.0M
2022-11-09 1,301.24 1,313.85 1,301.11 1,311.17 0.0M
2022-11-08 1,300.23 1,307.00 1,293.12 1,304.15 0.0M
2022-11-07 1,298.25 1,309.96 1,295.25 1,303.61 0.0M
2022-11-04 1,292.26 1,314.25 1,284.15 1,301.61 0.0M
2022-11-03 1,294.83 1,294.83 1,277.51 1,285.10 0.0M
2022-11-02 1,323.93 1,325.47 1,311.09 1,311.67 0.0M
2022-11-01 1,327.14 1,334.93 1,312.10 1,322.77 0.0M
2022-10-31 1,310.14 1,322.14 1,299.65 1,320.08 0.0M
2022-10-28 1,291.13 1,309.24 1,288.37 1,309.24 0.0M
2022-10-27 1,289.62 1,308.03 1,276.48 1,304.54 0.0M
2022-10-26 1,272.53 1,294.60 1,267.89 1,294.53 0.0M
2022-10-25 1,258.51 1,273.75 1,253.19 1,273.57 0.0M
2022-10-24 1,246.36 1,260.12 1,241.12 1,254.35 0.0M
2022-10-21 1,246.29 1,247.48 1,218.00 1,234.91 0.0M
2022-10-20 1,253.32 1,259.35 1,247.56 1,255.45 0.0M
2022-10-19 1,267.98 1,269.63 1,252.78 1,257.38 0.0M
2022-10-18 1,261.89 1,272.42 1,255.66 1,264.17 0.0M
2022-10-17 1,230.24 1,256.38 1,229.98 1,251.90 0.0M
2022-10-14 1,246.10 1,247.47 1,226.77 1,228.59 0.0M
2022-10-13 1,214.10 1,231.95 1,205.31 1,228.86 0.0M
2022-10-12 1,230.62 1,230.88 1,211.33 1,218.05 0.0M
2022-10-11 1,219.01 1,236.44 1,215.50 1,226.61 0.0M
2022-10-10 1,232.01 1,233.33 1,222.64 1,228.77 0.0M
2022-10-07 1,245.68 1,252.63 1,233.45 1,233.57 0.0M
2022-10-06 1,270.57 1,276.25 1,248.79 1,250.53 0.0M
2022-10-05 1,270.49 1,274.39 1,257.74 1,264.12 0.0M
2022-10-04 1,260.74 1,278.22 1,259.42 1,278.22 0.0M
2022-10-03 1,235.55 1,249.28 1,227.73 1,247.86 0.0M
2022-09-30 1,233.35 1,245.17 1,228.51 1,242.17 0.0M
2022-09-29 1,240.41 1,240.41 1,220.15 1,227.32 0.0M
2022-09-28 1,230.76 1,239.87 1,215.03 1,239.77 0.0M
2022-09-27 1,242.59 1,248.62 1,235.14 1,238.44 0.0M
2022-09-26 1,237.38 1,247.00 1,227.69 1,234.87 0.0M
2022-09-23 1,264.68 1,264.68 1,233.82 1,242.91 0.0M
2022-09-22 1,281.11 1,281.20 1,264.59 1,265.35 0.0M
2022-09-21 1,269.89 1,294.66 1,269.89 1,292.23 0.0M
2022-09-20 1,313.46 1,320.05 1,283.11 1,283.11 0.0M
2022-09-19 1,304.99 1,315.91 1,295.47 1,313.76 0.0M
2022-09-16 1,314.95 1,316.76 1,302.34 1,308.37 0.0M
2022-09-15 1,320.09 1,327.58 1,314.42 1,320.78 0.0M
2022-09-14 1,327.72 1,336.66 1,317.76 1,322.77 0.0M
2022-09-13 1,355.22 1,358.61 1,331.45 1,332.79 0.0M
2022-09-12 1,338.00 1,354.54 1,337.05 1,353.18 0.0M
2022-09-09 1,314.56 1,331.52 1,314.56 1,326.99 0.0M
2022-09-08 1,321.55 1,322.09 1,299.28 1,315.72 0.0M
2022-09-07 1,299.32 1,315.32 1,299.12 1,312.89 0.0M
2022-09-06 1,307.02 1,312.47 1,300.83 1,308.17 0.0M
2022-09-05 1,296.46 1,309.37 1,294.07 1,306.60 0.0M
2022-09-02 1,311.19 1,324.01 1,300.21 1,323.97 0.0M
2022-09-01 1,310.42 1,310.42 1,299.85 1,302.64 0.0M
2022-08-31 1,331.13 1,333.92 1,317.18 1,319.75 0.0M
2022-08-30 1,345.04 1,350.20 1,330.65 1,330.99 0.0M
2022-08-29 1,336.21 1,340.98 1,329.33 1,339.13 0.0M
2022-08-26 1,369.23 1,375.14 1,346.49 1,348.55 0.0M
2022-08-25 1,374.16 1,377.96 1,363.38 1,363.68 0.0M
2022-08-24 1,364.37 1,368.99 1,359.60 1,367.19 0.0M
2022-08-23 1,373.32 1,377.03 1,366.40 1,366.74 0.0M
2022-08-22 1,380.84 1,384.12 1,367.46 1,377.17 0.0M
2022-08-19 1,399.23 1,403.32 1,392.61 1,393.71 0.0M
2022-08-18 1,396.29 1,406.35 1,395.91 1,404.65 0.0M
2022-08-17 1,415.51 1,415.51 1,397.08 1,398.51 0.0M
2022-08-16 1,396.10 1,410.58 1,396.10 1,410.58 0.0M
2022-08-15 1,393.02 1,394.45 1,387.39 1,393.66 0.0M
2022-08-12 1,396.37 1,399.93 1,387.74 1,389.14 0.0M
2022-08-11 1,394.81 1,400.92 1,390.74 1,395.55 0.0M
2022-08-10 1,381.50 1,391.39 1,378.09 1,390.24 0.0M
2022-08-09 1,366.87 1,388.66 1,365.90 1,385.93 0.0M
2022-08-08 1,365.76 1,371.61 1,358.60 1,366.16 0.0M
2022-08-05 1,364.79 1,367.03 1,356.18 1,362.00 0.0M
2022-08-04 1,363.97 1,367.74 1,359.02 1,363.63 0.0M
2022-08-03 1,354.57 1,367.65 1,354.57 1,363.20 0.0M
2022-08-02 1,351.91 1,360.11 1,346.13 1,357.34 0.0M
2022-08-01 1,380.00 1,380.21 1,357.11 1,358.00 0.0M
2022-07-29 1,369.55 1,386.30 1,367.74 1,375.72 0.0M
2022-07-28 1,365.21 1,368.29 1,350.97 1,364.11 0.0M
2022-07-27 1,350.99 1,361.60 1,349.72 1,360.29 0.0M
2022-07-26 1,352.09 1,357.52 1,342.87 1,347.29 0.0M
2022-07-25 1,347.14 1,357.03 1,346.63 1,350.51 0.0M
2022-07-22 1,338.90 1,349.50 1,333.23 1,349.50 0.0M
2022-07-21 1,337.28 1,349.39 1,335.93 1,337.54 0.0M
2022-07-20 1,358.97 1,359.82 1,336.83 1,339.94 0.0M
2022-07-19 1,328.48 1,358.88 1,327.57 1,354.20 0.0M
2022-07-18 1,327.75 1,334.77 1,325.12 1,332.59 0.0M
2022-07-15 1,289.71 1,319.63 1,287.98 1,318.46 0.0M
2022-07-14 1,306.10 1,310.39 1,279.87 1,285.31 0.0M
2022-07-13 1,323.48 1,323.48 1,303.06 1,309.77 0.0M
2022-07-12 1,309.75 1,328.76 1,309.55 1,326.62 0.0M
2022-07-11 1,321.85 1,327.96 1,313.78 1,318.13 0.0M
2022-07-08 1,314.16 1,339.69 1,312.73 1,338.47 0.0M
2022-07-07 1,291.22 1,314.49 1,290.80 1,314.49 0.0M
2022-07-06 1,274.75 1,284.07 1,270.96 1,279.84 0.0M
2022-07-05 1,298.02 1,299.38 1,263.93 1,265.20 0.0M
2022-07-04 1,302.12 1,305.01 1,294.63 1,297.20 0.0M
2022-07-01 1,282.81 1,302.11 1,274.24 1,293.21 0.0M
2022-06-30 1,303.20 1,304.18 1,280.16 1,303.38 0.0M
2022-06-29 1,325.53 1,329.14 1,311.63 1,315.19 0.0M
2022-06-28 1,333.37 1,344.97 1,331.51 1,331.86 0.0M
2022-06-27 1,336.91 1,339.48 1,317.29 1,327.82 0.0M
2022-06-24 1,318.42 1,334.87 1,314.63 1,332.08 0.0M
2022-06-23 1,299.98 1,320.21 1,290.31 1,307.30 0.0M
2022-06-22 1,308.61 1,308.61 1,285.75 1,303.44 0.0M
2022-06-21 1,337.27 1,338.27 1,318.78 1,319.11 0.0M
2022-06-20 1,331.40 1,331.40 1,316.45 1,324.75 0.0M
2022-06-17 1,321.45 1,337.88 1,310.75 1,322.16 0.0M
2022-06-16 1,336.66 1,340.51 1,317.76 1,319.46 0.0M
2022-06-15 1,338.82 1,348.83 1,322.14 1,338.54 0.0M
2022-06-14 1,359.25 1,364.92 1,324.15 1,324.15 0.0M
2022-06-13 1,371.56 1,372.70 1,349.42 1,351.72 0.0M
2022-06-10 1,410.69 1,410.76 1,383.84 1,387.01 0.0M
2022-06-09 1,421.96 1,427.37 1,403.05 1,413.22 0.0M
2022-06-08 1,441.56 1,445.58 1,428.51 1,434.76 0.0M
2022-06-07 1,429.80 1,441.62 1,429.78 1,441.20 0.0M
2022-06-06 1,427.66 1,435.11 1,421.60 1,433.57 0.0M
2022-06-03 1,426.23 1,427.83 1,415.36 1,418.98 0.0M
2022-06-02 1,416.17 1,422.85 1,413.85 1,419.43 0.0M
2022-06-01 1,410.73 1,418.17 1,407.39 1,408.50 0.0M
2022-05-31 1,409.50 1,413.21 1,402.47 1,403.09 0.0M
2022-05-30 1,419.38 1,421.81 1,411.83 1,414.77 0.0M
2022-05-27 1,405.48 1,415.60 1,404.12 1,413.51 0.0M
2022-05-26 1,388.89 1,403.87 1,385.75 1,402.50 0.0M
2022-05-25 1,378.27 1,386.96 1,370.88 1,385.47 0.0M
2022-05-24 1,362.41 1,373.83 1,359.17 1,371.65 0.0M
2022-05-23 1,369.18 1,373.81 1,359.85 1,371.61 0.0M
2022-05-20 1,347.42 1,361.04 1,341.82 1,346.12 0.0M
2022-05-19 1,335.49 1,340.18 1,323.64 1,337.51 0.0M
2022-05-18 1,331.88 1,358.32 1,331.31 1,345.24 0.0M
2022-05-17 1,319.21 1,335.34 1,319.21 1,331.36 0.0M
2022-05-16 1,311.87 1,321.43 1,302.59 1,314.53 0.0M
2022-05-13 1,292.78 1,309.94 1,290.98 1,308.35 0.0M
2022-05-12 1,282.62 1,290.98 1,267.07 1,285.42 0.0M
2022-05-11 1,280.79 1,300.52 1,278.74 1,299.77 0.0M
2022-05-10 1,283.37 1,297.21 1,275.07 1,275.74 0.0M
2022-05-09 1,302.09 1,312.34 1,273.37 1,273.59 0.0M
2022-05-06 1,317.82 1,324.36 1,306.83 1,314.45 0.0M
2022-05-05 1,368.11 1,374.35 1,328.54 1,328.96 0.0M
2022-05-04 1,353.94 1,361.89 1,345.67 1,345.84 0.0M
2022-05-03 1,338.48 1,355.76 1,335.84 1,352.88 0.0M
2022-05-02 1,349.06 1,353.76 1,309.93 1,328.84 0.0M
2022-04-29 1,366.19 1,368.26 1,358.99 1,359.43 0.0M
2022-04-28 1,356.63 1,373.46 1,346.70 1,357.87 0.0M
2022-04-27 1,342.87 1,355.36 1,325.36 1,350.30 0.0M
2022-04-26 1,352.38 1,368.97 1,338.63 1,340.95 0.0M
2022-04-25 1,338.70 1,357.60 1,329.90 1,343.80 0.0M
2022-04-22 1,374.37 1,381.39 1,355.90 1,355.90 0.0M
2022-04-21 1,386.08 1,401.49 1,384.62 1,394.06 0.0M
2022-04-20 1,375.53 1,388.99 1,367.54 1,384.87 0.0M
2022-04-19 1,374.49 1,379.73 1,363.96 1,376.63 0.0M
2022-04-14 1,369.04 1,388.10 1,368.40 1,379.67 0.0M
2022-04-13 1,356.69 1,366.42 1,355.97 1,365.64 0.0M
2022-04-12 1,340.31 1,367.66 1,338.49 1,363.86 0.0M
2022-04-11 1,349.65 1,360.21 1,342.29 1,357.09 0.0M
2022-04-08 1,345.65 1,351.27 1,337.90 1,348.10 0.0M
2022-04-07 1,325.56 1,347.61 1,324.62 1,328.71 0.0M
2022-04-06 1,351.72 1,354.95 1,314.52 1,323.48 0.0M
2022-04-05 1,349.09 1,358.85 1,341.49 1,349.93 0.0M
2022-04-04 1,357.34 1,359.33 1,336.76 1,344.31 0.0M
2022-04-01 1,344.08 1,359.84 1,341.56 1,349.79 0.0M
2022-03-31 1,351.59 1,358.71 1,343.50 1,344.17 0.0M
2022-03-30 1,354.52 1,361.74 1,347.19 1,349.83 0.0M
2022-03-29 1,352.63 1,365.83 1,348.69 1,363.74 0.0M
2022-03-28 1,349.24 1,360.90 1,340.20 1,340.36 0.0M
2022-03-25 1,366.75 1,366.75 1,344.04 1,344.43 0.0M
2022-03-24 1,363.36 1,369.48 1,354.36 1,359.47 0.0M
2022-03-23 1,382.67 1,388.32 1,355.58 1,357.31 0.0M
2022-03-22 1,374.89 1,381.44 1,368.64 1,380.63 0.0M
2022-03-21 1,371.37 1,378.43 1,367.67 1,369.61 0.0M
2022-03-18 1,384.41 1,384.41 1,357.47 1,376.22 0.0M
2022-03-17 1,376.38 1,386.74 1,369.46 1,380.82 0.0M
2022-03-16 1,361.94 1,378.89 1,351.05 1,369.37 0.0M
2022-03-15 1,335.78 1,348.48 1,320.43 1,337.11 0.0M
2022-03-14 1,345.00 1,356.77 1,341.56 1,341.99 0.0M
2022-03-11 1,311.29 1,347.60 1,310.69 1,331.12 0.0M
2022-03-10 1,321.71 1,331.80 1,292.93 1,300.34 0.0M
2022-03-09 1,306.59 1,322.47 1,300.47 1,318.28 0.0M
2022-03-08 1,244.87 1,305.81 1,244.59 1,274.96 0.0M
2022-03-07 1,223.72 1,282.65 1,203.32 1,258.09 0.0M
2022-03-04 1,295.48 1,301.87 1,257.44 1,257.70 0.0M
2022-03-03 1,337.75 1,356.51 1,300.36 1,304.18 0.0M
2022-03-02 1,324.03 1,358.61 1,311.25 1,350.40 0.0M
2022-03-01 1,372.80 1,379.78 1,332.69 1,332.81 0.0M
2022-02-28 1,325.13 1,376.33 1,323.41 1,373.55 0.0M
2022-02-25 1,306.55 1,347.94 1,295.92 1,342.60 0.0M
2022-02-24 1,251.41 1,298.85 1,246.24 1,290.90 0.0M
2022-02-23 1,319.57 1,336.33 1,308.53 1,310.81 0.0M
2022-02-22 1,286.31 1,328.67 1,281.55 1,316.35 0.0M
2022-02-21 1,343.92 1,350.67 1,313.55 1,321.75 0.0M
2022-02-18 1,360.31 1,365.18 1,334.22 1,336.00 0.0M
2022-02-17 1,370.93 1,379.91 1,357.67 1,360.44 0.0M
2022-02-16 1,361.56 1,380.67 1,360.22 1,366.95 0.0M
2022-02-15 1,316.71 1,355.58 1,314.84 1,355.35 0.0M
2022-02-14 1,324.02 1,329.33 1,308.47 1,317.68 0.0M
2022-02-11 1,350.07 1,360.65 1,339.31 1,354.91 0.0M
2022-02-10 1,379.20 1,379.34 1,351.99 1,362.27 0.0M
2022-02-09 1,350.59 1,379.33 1,350.59 1,373.68 0.0M
2022-02-08 1,330.17 1,347.33 1,329.84 1,341.31 0.0M
2022-02-07 1,354.79 1,356.72 1,332.54 1,332.54 0.0M
2022-02-04 1,384.72 1,389.17 1,342.63 1,347.22 0.0M
2022-02-03 1,387.40 1,393.93 1,373.32 1,377.15 0.0M
2022-02-02 1,393.86 1,400.98 1,386.40 1,388.53 0.0M
2022-02-01 1,379.37 1,393.47 1,379.15 1,385.41 0.0M
2022-01-31 1,370.02 1,376.93 1,364.15 1,372.38 0.0M
2022-01-28 1,376.92 1,376.92 1,341.89 1,355.00 0.0M
2022-01-27 1,342.62 1,384.65 1,339.46 1,378.35 0.0M
2022-01-26 1,350.04 1,377.23 1,350.04 1,363.35 0.0M
2022-01-25 1,352.02 1,359.34 1,331.63 1,340.20 0.0M
2022-01-24 1,380.42 1,382.87 1,333.21 1,342.48 0.0M
2022-01-21 1,420.84 1,420.84 1,377.15 1,388.35 0.0M
2022-01-20 1,425.06 1,438.86 1,425.06 1,433.69 0.0M
2022-01-19 1,422.16 1,439.27 1,419.98 1,424.90 0.0M
2022-01-18 1,455.19 1,455.19 1,433.83 1,434.12 0.0M
2022-01-17 1,467.63 1,467.69 1,458.98 1,461.09 0.0M
2022-01-14 1,466.31 1,466.31 1,456.90 1,457.01 0.0M
2022-01-13 1,473.57 1,481.95 1,469.01 1,476.91 0.0M
2022-01-12 1,487.33 1,488.49 1,476.42 1,480.84 0.0M
2022-01-11 1,478.03 1,486.84 1,477.14 1,480.04 0.0M
2022-01-10 1,483.83 1,489.15 1,466.81 1,471.20 0.0M
2022-01-07 1,489.52 1,491.29 1,468.98 1,479.17 0.0M
2022-01-06 1,484.35 1,497.44 1,481.81 1,497.44 0.0M
2022-01-05 1,505.95 1,513.78 1,501.84 1,507.62 0.0M
2022-01-04 1,509.95 1,515.88 1,507.02 1,510.24 0.0M
2022-01-03 1,495.29 1,508.33 1,493.02 1,501.36 0.0M