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
2025-09-29 2,339.39 2,341.79 2,325.39 2,335.84 13.0M
2025-09-26 2,318.72 2,337.01 2,317.65 2,330.79 19.8M
2025-09-25 2,331.45 2,332.49 2,303.35 2,309.95 18.9M
2025-09-24 2,350.07 2,354.27 2,333.48 2,333.48 17.1M
2025-09-23 2,367.28 2,371.87 2,350.09 2,350.09 11.7M
2025-09-22 2,354.58 2,355.18 2,338.85 2,353.94 13.2M
2025-09-19 2,369.01 2,379.96 2,351.59 2,354.56 16.5M
2025-09-18 2,363.15 2,378.40 2,352.87 2,364.03 20.7M
2025-09-17 2,343.92 2,356.90 2,336.94 2,348.06 12.5M
2025-09-16 2,369.95 2,370.74 2,340.52 2,340.52 32.1M
2025-09-15 2,368.70 2,378.03 2,365.16 2,368.61 19.3M
2025-09-12 2,362.79 2,368.10 2,354.81 2,360.10 15.1M
2025-09-11 2,334.59 2,362.63 2,328.83 2,361.60 22.6M
2025-09-10 2,301.44 2,337.25 2,301.31 2,327.89 20.6M
2025-09-09 2,302.65 2,307.84 2,281.95 2,293.82 7.7M
2025-09-08 2,291.06 2,313.62 2,289.50 2,310.66 9.0M
2025-09-05 2,281.22 2,292.02 2,270.86 2,277.85 12.9M
2025-09-04 2,246.07 2,277.75 2,243.61 2,274.00 5.1M
2025-09-03 2,235.47 2,249.61 2,230.24 2,246.70 5.4M
2025-09-02 2,266.67 2,272.31 2,220.24 2,228.59 10.7M
2025-09-01 2,270.66 2,275.80 2,259.77 2,271.75 10.2M
2025-08-29 2,285.34 2,285.41 2,266.37 2,266.37 8.5M
2025-08-28 2,277.48 2,287.90 2,268.15 2,283.43 9.0M
2025-08-27 2,281.69 2,286.42 2,270.17 2,275.55 10.7M
2025-08-26 2,280.66 2,289.71 2,262.65 2,280.36 17.6M
2025-08-25 2,312.77 2,316.29 2,288.42 2,295.27 10.8M
2025-08-22 2,297.71 2,324.48 2,297.71 2,321.44 18.4M
2025-08-21 2,299.99 2,304.10 2,290.34 2,299.54 6.2M
2025-08-20 2,296.84 2,307.62 2,290.94 2,302.52 12.1M
2025-08-19 2,302.19 2,304.28 2,292.86 2,303.32 9.0M
2025-08-18 2,294.07 2,295.93 2,282.30 2,294.29 9.0M
2025-08-15 2,296.32 2,302.11 2,288.13 2,292.30 13.7M
2025-08-14 2,259.61 2,280.53 2,258.75 2,280.53 17.3M
2025-08-13 2,258.96 2,265.80 2,248.15 2,249.07 17.1M
2025-08-12 2,229.13 2,243.83 2,223.83 2,242.12 26.0M
2025-08-11 2,220.03 2,221.66 2,201.53 2,221.42 20.2M
2025-08-08 2,204.85 2,219.02 2,204.12 2,212.26 15.9M
2025-08-07 2,179.08 2,199.98 2,178.56 2,198.35 18.1M
2025-08-06 2,174.58 2,177.65 2,161.62 2,173.80 18.5M
2025-08-05 2,165.67 2,167.49 2,152.17 2,162.57 24.2M
2025-08-04 2,142.50 2,153.83 2,138.69 2,151.27 30.6M
2025-08-01 2,171.06 2,171.10 2,127.98 2,132.56 20.1M
2025-07-31 2,210.18 2,222.49 2,181.27 2,181.27 19.6M
2025-07-30 2,204.68 2,214.35 2,187.34 2,209.28 31.2M
2025-07-29 2,205.00 2,219.31 2,192.25 2,215.03 17.6M
2025-07-28 2,220.64 2,228.04 2,195.34 2,200.98 12.7M
2025-07-25 2,214.00 2,216.67 2,184.11 2,201.97 12.0M
2025-07-24 2,209.97 2,228.40 2,205.73 2,216.21 13.9M
2025-07-23 2,191.27 2,203.30 2,178.22 2,196.36 9.1M
2025-07-22 2,177.46 2,186.15 2,169.70 2,181.04 10.4M
2025-07-21 2,177.80 2,191.93 2,171.18 2,180.05 10.3M
2025-07-18 2,167.84 2,174.49 2,160.53 2,173.30 11.4M
2025-07-17 2,126.54 2,166.52 2,125.82 2,159.53 11.4M
2025-07-16 2,122.29 2,138.01 2,119.19 2,119.19 11.4M
2025-07-15 2,143.33 2,149.90 2,127.95 2,129.13 11.0M
2025-07-14 2,120.46 2,140.84 2,117.19 2,140.65 14.9M
2025-07-11 2,135.78 2,143.92 2,125.89 2,143.83 9.8M
2025-07-10 2,148.26 2,148.38 2,136.39 2,142.96 10.8M
2025-07-09 2,134.07 2,143.78 2,130.94 2,142.22 13.9M
2025-07-08 2,133.82 2,134.42 2,116.07 2,126.53 10.1M
2025-07-07 2,128.21 2,136.47 2,118.42 2,136.47 10.1M
2025-07-04 2,141.95 2,142.21 2,118.24 2,129.54 14.2M
2025-07-03 2,132.63 2,143.10 2,126.68 2,141.73 16.8M
2025-07-02 2,130.47 2,132.97 2,110.67 2,130.23 45.3M
2025-07-01 2,136.61 2,140.24 2,116.77 2,120.31 11.1M
2025-06-30 2,158.12 2,158.12 2,138.19 2,146.77 12.9M
2025-06-27 2,129.96 2,150.62 2,125.69 2,150.62 13.6M
2025-06-26 2,111.57 2,127.31 2,111.07 2,120.30 11.8M
2025-06-25 2,114.14 2,117.84 2,105.53 2,107.18 9.8M
2025-06-24 2,103.18 2,108.32 2,091.72 2,095.09 12.5M
2025-06-23 2,047.63 2,074.24 2,047.28 2,072.04 21.5M
2025-06-20 2,050.69 2,073.06 2,050.38 2,058.85 20.9M
2025-06-19 2,066.34 2,067.93 2,047.63 2,050.18 26.6M
2025-06-18 2,083.04 2,088.94 2,070.78 2,077.91 20.6M
2025-06-17 2,090.65 2,091.48 2,076.84 2,085.60 13.2M
2025-06-16 2,096.67 2,106.52 2,089.38 2,102.67 18.9M
2025-06-13 2,080.55 2,091.76 2,076.40 2,091.57 15.3M
2025-06-12 2,107.61 2,120.60 2,098.31 2,113.82 23.0M
2025-06-11 2,122.71 2,126.97 2,113.72 2,117.15 14.3M
2025-06-10 2,121.95 2,135.71 2,120.24 2,124.14 12.7M
2025-06-09 2,126.81 2,128.07 2,117.53 2,118.39 20.3M
2025-06-06 2,140.34 2,140.40 2,127.93 2,130.99 17.7M
2025-06-05 2,135.50 2,145.46 2,125.94 2,138.53 15.7M
2025-06-04 2,142.53 2,142.55 2,126.19 2,128.99 16.7M
2025-06-03 2,136.25 2,137.29 2,120.53 2,131.11 16.4M
2025-06-02 2,110.36 2,130.11 2,102.87 2,125.23 17.6M
2025-05-30 2,125.80 2,135.09 2,110.09 2,111.80 24.4M
2025-05-29 2,140.80 2,140.84 2,120.57 2,123.31 31.3M
2025-05-28 2,126.91 2,144.89 2,121.49 2,125.97 23.3M
2025-05-27 2,151.91 2,170.09 2,145.53 2,147.88 19.6M
2025-05-26 2,146.53 2,166.78 2,146.40 2,156.75 21.4M
2025-05-23 2,138.95 2,145.41 2,086.81 2,127.81 39.9M
2025-05-22 2,139.31 2,143.54 2,128.42 2,135.67 16.3M
2025-05-21 2,155.23 2,169.97 2,146.27 2,151.76 23.0M
2025-05-20 2,124.88 2,162.76 2,123.88 2,157.17 22.7M
2025-05-19 2,109.43 2,121.13 2,093.90 2,121.13 25.2M
2025-05-16 2,086.30 2,105.39 2,085.56 2,105.39 19.9M
2025-05-15 2,077.24 2,085.77 2,064.17 2,085.77 19.8M
2025-05-14 2,055.35 2,085.13 2,052.18 2,082.58 16.2M
2025-05-13 2,041.80 2,055.18 2,035.18 2,051.29 19.7M
2025-05-12 2,038.16 2,042.73 2,016.07 2,028.24 33.3M
2025-05-09 2,014.48 2,028.69 2,012.01 2,019.93 27.2M
2025-05-08 2,016.62 2,017.01 1,998.40 2,003.81 14.9M
2025-05-07 2,011.93 2,015.35 2,000.89 2,005.08 15.0M
2025-05-06 2,033.07 2,034.24 2,000.53 2,011.99 15.4M
2025-05-05 2,019.88 2,030.31 2,016.84 2,028.55 17.3M
2025-05-02 2,002.52 2,029.85 1,995.05 2,021.89 21.8M
2025-04-30 1,972.61 1,977.32 1,948.07 1,977.32 17.0M
2025-04-29 1,967.26 1,969.86 1,957.41 1,959.36 10.8M
2025-04-28 1,953.56 1,962.96 1,949.96 1,955.80 11.1M
2025-04-25 1,941.41 1,952.62 1,934.34 1,943.63 13.8M
2025-04-24 1,892.35 1,909.55 1,891.01 1,908.88 8.4M
2025-04-23 1,891.82 1,902.86 1,879.02 1,893.99 16.0M
2025-04-22 1,840.77 1,865.65 1,834.15 1,865.65 12.8M
2025-04-17 1,856.43 1,858.15 1,835.45 1,851.85 8.2M
2025-04-16 1,838.59 1,855.65 1,829.09 1,855.65 16.1M
2025-04-15 1,818.46 1,847.77 1,813.78 1,847.77 19.7M
2025-04-14 1,810.74 1,819.71 1,791.16 1,815.52 12.1M
2025-04-11 1,812.04 1,817.11 1,765.55 1,769.64 12.5M
2025-04-10 1,842.60 1,844.14 1,795.68 1,798.32 30.4M
2025-04-09 1,724.33 1,740.12 1,693.60 1,720.05 18.5M
2025-04-08 1,745.18 1,788.98 1,720.97 1,770.58 26.6M
2025-04-07 1,751.50 1,800.99 1,657.86 1,716.92 44.2M
2025-04-04 1,904.05 1,908.07 1,784.33 1,810.88 36.8M
2025-04-03 1,942.85 1,966.30 1,915.57 1,925.80 26.6M
2025-04-02 1,958.91 1,968.54 1,946.54 1,968.54 63.0M
2025-04-01 1,949.42 1,959.16 1,935.51 1,959.16 20.6M
2025-03-31 1,967.50 1,970.38 1,928.44 1,938.11 34.9M
2025-03-28 1,993.78 2,002.76 1,976.29 1,980.71 48.5M
2025-03-27 1,986.15 2,002.12 1,973.53 1,998.12 61.5M
2025-03-26 1,996.32 2,006.02 1,994.34 1,999.16 43.0M
2025-03-25 1,978.75 1,996.13 1,977.52 1,993.91 70.1M
2025-03-24 1,989.76 1,991.80 1,963.06 1,969.71 75.4M
2025-03-21 1,972.73 1,981.15 1,968.05 1,981.13 25.7M
2025-03-20 1,990.30 1,992.14 1,956.18 1,982.78 22.4M
2025-03-19 1,969.28 1,990.96 1,965.76 1,987.43 42.4M
2025-03-18 1,951.24 1,973.91 1,945.95 1,972.79 28.8M
2025-03-17 1,942.15 1,947.65 1,935.15 1,944.08 31.8M
2025-03-14 1,924.91 1,943.14 1,918.35 1,937.60 24.5M
2025-03-13 1,906.48 1,930.61 1,903.49 1,922.45 18.3M
2025-03-12 1,916.85 1,926.04 1,904.05 1,916.64 28.5M
2025-03-11 1,926.62 1,940.79 1,899.85 1,903.00 26.4M
2025-03-10 1,973.63 1,973.80 1,921.86 1,922.38 21.8M
2025-03-07 1,967.02 1,973.98 1,946.72 1,960.66 16.3M
2025-03-06 2,007.43 2,008.97 1,967.87 1,982.54 27.7M
2025-03-05 1,971.08 2,024.58 1,970.29 1,993.81 27.9M
2025-03-04 1,975.29 1,977.70 1,931.12 1,937.67 40.6M
2025-03-03 1,980.63 1,995.69 1,966.75 1,987.86 28.0M
2025-02-28 1,963.02 1,973.26 1,940.70 1,973.26 26.6M
2025-02-27 1,973.54 1,984.75 1,964.93 1,975.14 24.5M
2025-02-26 1,948.94 1,979.83 1,948.94 1,976.57 21.7M
2025-02-25 1,935.35 1,959.54 1,932.96 1,950.16 35.3M
2025-02-24 1,952.32 1,955.47 1,933.14 1,939.87 43.1M
2025-02-21 1,962.94 1,965.85 1,943.97 1,951.22 32.3M
2025-02-20 1,967.16 1,973.39 1,955.24 1,962.49 26.9M
2025-02-19 1,985.94 1,992.30 1,959.64 1,963.14 29.6M
2025-02-18 1,970.14 1,988.74 1,969.69 1,986.16 42.6M
2025-02-17 1,957.09 1,971.68 1,952.95 1,968.90 25.7M
2025-02-14 1,955.92 1,956.06 1,937.80 1,951.03 37.5M
2025-02-13 1,953.30 1,964.53 1,942.06 1,959.03 30.2M
2025-02-12 1,933.86 1,948.57 1,932.59 1,942.92 28.1M
2025-02-11 1,920.76 1,933.91 1,920.15 1,932.04 32.0M
2025-02-10 1,904.78 1,931.32 1,904.73 1,931.32 17.2M
2025-02-07 1,903.54 1,918.35 1,898.59 1,902.86 18.2M
2025-02-06 1,885.65 1,900.10 1,883.31 1,900.10 14.8M
2025-02-05 1,881.83 1,887.61 1,874.21 1,881.46 12.5M
2025-02-04 1,860.01 1,883.69 1,858.15 1,881.87 11.5M
2025-02-03 1,864.69 1,872.03 1,852.92 1,862.33 14.5M
2025-01-31 1,915.51 1,915.55 1,896.41 1,897.14 17.1M
2025-01-30 1,889.31 1,910.55 1,889.13 1,910.55 36.2M
2025-01-29 1,898.41 1,901.39 1,885.42 1,886.20 30.8M
2025-01-28 1,882.03 1,901.41 1,880.33 1,892.07 15.1M
2025-01-27 1,890.54 1,893.61 1,876.11 1,886.02 20.0M
2025-01-24 1,930.48 1,930.84 1,902.80 1,908.15 14.3M
2025-01-23 1,908.55 1,924.46 1,905.32 1,922.83 15.4M
2025-01-22 1,885.38 1,907.45 1,885.16 1,906.75 12.6M
2025-01-21 1,872.88 1,885.62 1,864.04 1,885.62 9.8M
2025-01-20 1,866.05 1,883.91 1,861.70 1,878.21 12.3M
2025-01-17 1,840.90 1,861.91 1,840.84 1,858.36 14.0M
2025-01-16 1,845.33 1,845.54 1,826.34 1,835.79 8.2M
2025-01-15 1,813.15 1,830.38 1,807.39 1,828.75 13.2M
2025-01-14 1,826.63 1,827.39 1,802.53 1,808.14 10.8M
2025-01-13 1,819.23 1,820.94 1,810.10 1,816.46 12.7M
2025-01-10 1,866.51 1,868.96 1,823.66 1,823.66 11.5M
2025-01-09 1,847.90 1,869.69 1,847.76 1,865.59 12.6M
2025-01-08 1,860.74 1,862.20 1,838.81 1,854.87 12.4M
2025-01-07 1,871.15 1,874.45 1,856.89 1,858.38 15.2M
2025-01-06 1,869.06 1,869.12 1,851.20 1,866.03 19.7M
2025-01-03 1,872.27 1,872.72 1,858.27 1,859.88 29.6M
2025-01-02 1,849.48 1,869.57 1,842.93 1,869.57 25.4M