Madrid Financial Services & Real Estate

IFNC.MA
🏛️ spain →
1,217.53
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 1,201.86 1,203.75 1,200.38 1,201.88 1,960.0K
09:05 1,202.19 1,202.77 1,201.51 1,202.77 343.8K
09:10 1,203.57 1,205.01 1,203.57 1,204.63 868.8K
09:15 1,204.77 1,204.77 1,204.29 1,204.29 231.4K
09:20 1,203.15 1,203.15 1,201.11 1,202.42 488.6K
09:25 1,202.88 1,203.43 1,202.32 1,203.43 287.6K
09:30 1,204.09 1,204.66 1,204.09 1,204.13 227.4K
09:35 1,203.93 1,205.33 1,203.93 1,204.50 555.8K
09:40 1,204.70 1,205.01 1,204.52 1,204.76 285.4K
09:45 1,204.90 1,204.90 1,202.67 1,202.67 145.2K
09:50 1,202.79 1,202.79 1,200.43 1,200.43 291.4K
09:55 1,200.57 1,200.66 1,200.51 1,200.51 105.5K
10:00 1,199.85 1,201.62 1,199.85 1,201.62 232.3K
10:05 1,201.38 1,201.72 1,201.24 1,201.41 136.2K
10:10 1,200.80 1,201.74 1,200.80 1,201.74 121.2K
10:15 1,201.99 1,202.47 1,201.66 1,202.47 100.2K
10:20 1,202.51 1,203.29 1,202.51 1,203.29 230.6K
10:25 1,204.11 1,204.11 1,202.29 1,202.29 186.7K
10:30 1,202.76 1,203.06 1,202.76 1,203.06 154.4K
10:35 1,203.47 1,204.46 1,203.26 1,204.38 205.3K
10:40 1,204.55 1,204.76 1,204.33 1,204.50 264.9K
10:45 1,205.20 1,205.20 1,204.05 1,204.71 472.3K
10:50 1,204.83 1,204.83 1,204.53 1,204.53 73.2K
10:55 1,204.55 1,205.33 1,204.22 1,205.33 259.6K
11:00 1,204.87 1,204.87 1,203.75 1,203.75 204.4K
11:05 1,203.72 1,204.20 1,203.40 1,204.17 216.9K
11:10 1,204.58 1,205.47 1,204.39 1,205.47 521.2K
11:15 1,205.84 1,205.84 1,205.53 1,205.56 309.8K
11:20 1,205.54 1,206.07 1,205.54 1,206.07 215.2K
11:25 1,206.31 1,206.31 1,205.13 1,205.13 148.3K
11:30 1,203.89 1,203.89 1,202.65 1,202.65 272.1K
11:35 1,203.35 1,203.35 1,202.40 1,202.40 140.2K
11:40 1,202.51 1,203.18 1,202.51 1,203.18 80.6K
11:45 1,203.46 1,204.01 1,203.43 1,204.01 262.6K
11:50 1,204.40 1,204.72 1,204.03 1,204.10 315.8K
11:55 1,203.43 1,203.46 1,202.49 1,203.20 376.3K
12:00 1,203.31 1,203.91 1,203.31 1,203.54 98.2K
12:05 1,203.58 1,203.84 1,203.42 1,203.42 134.6K
12:10 1,203.80 1,204.44 1,203.78 1,203.78 110.7K
12:15 1,203.92 1,205.21 1,203.92 1,205.21 206.3K
12:20 1,205.73 1,206.32 1,205.73 1,206.32 589.3K
12:25 1,206.19 1,206.19 1,205.77 1,205.88 449.4K
12:30 1,205.51 1,205.96 1,204.96 1,205.96 173.5K
12:35 1,206.16 1,206.41 1,205.78 1,206.19 138.3K
12:40 1,206.16 1,206.26 1,205.10 1,205.10 203.6K
12:45 1,204.79 1,205.21 1,204.79 1,204.87 157.7K
12:50 1,204.20 1,204.60 1,204.20 1,204.35 184.9K
12:55 1,204.59 1,204.69 1,204.11 1,204.14 90.6K
13:00 1,204.25 1,204.71 1,203.78 1,203.78 157.0K
13:05 1,203.76 1,204.11 1,203.71 1,203.71 190.3K
13:10 1,203.89 1,204.41 1,203.89 1,204.24 114.1K
13:15 1,204.33 1,204.47 1,204.19 1,204.35 79.3K
13:20 1,204.09 1,204.30 1,204.03 1,204.03 144.6K
13:25 1,203.91 1,204.21 1,203.87 1,203.87 265.7K
13:30 1,203.95 1,204.34 1,203.95 1,204.19 90.5K
13:35 1,204.13 1,204.27 1,204.03 1,204.10 163.9K
13:40 1,204.29 1,205.67 1,204.29 1,205.23 298.0K
13:45 1,205.35 1,205.87 1,205.35 1,205.87 315.4K
13:50 1,206.38 1,206.53 1,206.27 1,206.34 894.1K
13:55 1,206.09 1,206.72 1,206.04 1,206.23 252.5K
14:00 1,206.70 1,206.76 1,206.49 1,206.68 127.7K
14:05 1,206.84 1,207.25 1,206.84 1,206.94 143.6K
14:10 1,206.88 1,206.88 1,206.21 1,206.21 161.8K
14:15 1,206.00 1,206.41 1,205.79 1,206.41 197.9K
14:20 1,206.06 1,206.06 1,205.90 1,205.90 63.8K
14:25 1,206.10 1,206.87 1,206.10 1,206.87 75.7K
14:30 1,207.05 1,209.84 1,207.05 1,208.98 1,012.5K
14:35 1,210.18 1,211.30 1,209.61 1,211.30 1,404.3K
14:40 1,211.56 1,212.04 1,211.39 1,211.65 615.0K
14:45 1,211.96 1,212.64 1,211.70 1,212.64 489.2K
14:50 1,212.95 1,213.25 1,212.78 1,213.25 531.7K
14:55 1,213.62 1,213.90 1,213.62 1,213.66 203.6K
15:00 1,213.93 1,213.93 1,211.34 1,211.34 363.5K
15:05 1,211.43 1,211.43 1,210.14 1,210.14 163.3K
15:10 1,210.01 1,210.30 1,209.84 1,209.99 341.1K
15:15 1,210.22 1,211.20 1,210.14 1,211.20 185.8K
15:20 1,211.76 1,211.97 1,211.56 1,211.97 202.4K
15:25 1,211.96 1,212.21 1,211.96 1,212.05 118.7K
15:30 1,212.72 1,216.79 1,212.72 1,214.03 1,819.6K
15:35 1,213.82 1,213.98 1,212.18 1,212.18 271.2K
15:40 1,212.82 1,214.08 1,212.82 1,213.75 189.2K
15:45 1,214.02 1,215.84 1,213.98 1,215.84 363.1K
15:50 1,215.00 1,215.91 1,215.00 1,215.91 198.0K
15:55 1,216.50 1,216.85 1,216.35 1,216.85 217.9K
16:00 1,218.60 1,218.81 1,217.89 1,217.89 653.2K
16:05 1,217.91 1,217.91 1,215.14 1,215.14 378.7K
16:10 1,215.34 1,215.95 1,214.80 1,214.80 261.9K
16:15 1,215.13 1,215.35 1,214.84 1,214.84 455.3K
16:20 1,214.80 1,217.86 1,214.80 1,217.86 396.9K
16:25 1,217.88 1,217.88 1,216.54 1,216.90 331.2K
16:30 1,216.86 1,217.94 1,216.83 1,217.94 372.6K
16:35 1,217.23 1,217.23 1,216.22 1,216.26 211.3K
16:40 1,216.16 1,217.27 1,216.04 1,216.92 331.4K
16:45 1,216.49 1,217.91 1,216.49 1,217.91 253.3K
16:50 1,217.69 1,218.18 1,217.50 1,217.50 259.7K
16:55 1,217.34 1,217.66 1,217.34 1,217.39 273.9K
17:00 1,217.78 1,217.78 1,217.42 1,217.52 326.4K
17:05 1,217.50 1,217.50 1,216.25 1,217.02 372.8K
17:10 1,217.94 1,218.21 1,217.62 1,217.62 489.7K
17:15 1,217.79 1,217.79 1,216.76 1,217.19 524.1K
17:20 1,217.95 1,217.95 1,217.34 1,217.34 568.5K
17:25 1,216.64 1,216.90 1,216.35 1,216.90 1,024.4K
17:30 1,217.40 1,217.40 1,217.40 1,217.40 213.0K
17:35 1,217.40 1,217.53 1,217.40 1,217.53 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1,201.86 1,218.81 1,199.85 1,217.53 34.0M
2025-09-25 1,201.97 1,202.25 1,191.34 1,195.39 31.8M
2025-09-24 1,190.23 1,207.37 1,178.88 1,203.70 24.9M
2025-09-23 1,185.31 1,194.85 1,175.92 1,192.42 31.1M
2025-09-22 1,197.71 1,197.90 1,172.40 1,178.46 48.1M
2025-09-19 1,190.99 1,208.48 1,185.31 1,200.08 57.3M
2025-09-18 1,183.58 1,188.45 1,171.87 1,183.98 33.4M
2025-09-17 1,179.07 1,180.16 1,166.02 1,169.41 32.0M
2025-09-16 1,194.62 1,195.23 1,176.13 1,176.13 39.8M
2025-09-15 1,192.62 1,200.96 1,190.05 1,199.53 34.8M
2025-09-12 1,188.50 1,188.89 1,172.73 1,186.77 30.9M
2025-09-11 1,184.45 1,191.06 1,174.65 1,189.26 30.3M
2025-09-10 1,167.94 1,187.36 1,164.61 1,183.35 40.2M
2025-09-09 1,160.36 1,165.49 1,144.99 1,165.49 27.6M
2025-09-08 1,142.68 1,158.25 1,141.83 1,157.81 22.3M
2025-09-05 1,155.48 1,160.81 1,134.56 1,138.93 30.0M
2025-09-04 1,136.84 1,152.28 1,127.60 1,152.28 28.1M
2025-09-03 1,131.35 1,134.16 1,122.38 1,133.90 24.2M
2025-09-02 1,148.27 1,149.95 1,121.73 1,130.68 28.6M
2025-09-01 1,145.73 1,147.61 1,138.52 1,147.22 18.0M
2025-08-29 1,145.27 1,145.31 1,129.23 1,141.59 24.4M
2025-08-28 1,139.70 1,151.61 1,137.93 1,148.36 25.6M
2025-08-27 1,152.73 1,155.02 1,131.05 1,135.63 35.5M
2025-08-26 1,156.61 1,160.77 1,148.01 1,154.79 94.5M
2025-08-25 1,178.41 1,180.37 1,170.44 1,172.33 21.6M
2025-08-22 1,174.67 1,185.65 1,174.25 1,182.62 35.1M
2025-08-21 1,166.35 1,178.66 1,161.24 1,178.66 20.9M
2025-08-20 1,168.56 1,172.70 1,162.26 1,167.32 22.9M
2025-08-19 1,172.78 1,183.00 1,170.95 1,175.76 20.4M
2025-08-18 1,172.33 1,172.85 1,159.53 1,172.85 39.8M
2025-08-15 1,184.88 1,188.98 1,175.54 1,178.38 33.9M
2025-08-14 1,160.10 1,175.09 1,159.54 1,173.90 36.8M
2025-08-13 1,145.96 1,160.81 1,145.90 1,159.70 32.0M
2025-08-12 1,148.52 1,156.11 1,139.45 1,143.41 40.0M
2025-08-11 1,142.66 1,147.21 1,125.20 1,147.21 31.1M
2025-08-08 1,118.18 1,141.52 1,117.63 1,140.96 45.4M
2025-08-07 1,106.72 1,116.91 1,104.83 1,116.91 43.3M
2025-08-06 1,086.04 1,097.76 1,080.41 1,097.76 32.8M
2025-08-05 1,079.91 1,084.02 1,062.66 1,080.48 33.3M
2025-08-04 1,053.29 1,077.02 1,050.75 1,076.22 32.4M
2025-08-01 1,064.62 1,071.17 1,035.39 1,042.48 55.8M
2025-07-31 1,070.72 1,094.79 1,069.83 1,076.33 63.6M
2025-07-30 1,048.15 1,059.21 1,034.77 1,059.21 76.2M
2025-07-29 1,038.85 1,060.12 1,037.85 1,055.49 54.8M
2025-07-28 1,042.72 1,050.98 1,030.10 1,032.80 42.1M
2025-07-25 1,026.76 1,032.94 1,021.74 1,029.73 28.7M
2025-07-24 1,020.36 1,033.41 1,020.24 1,030.10 65.9M
2025-07-23 998.63 1,008.28 994.99 1,006.93 45.6M
2025-07-22 989.05 994.70 979.91 989.07 26.4M
2025-07-21 989.01 993.59 979.94 992.67 28.1M
2025-07-18 996.03 998.44 989.65 992.37 27.8M
2025-07-17 992.26 996.49 987.83 994.07 24.6M
2025-07-16 982.87 995.19 981.98 984.84 50.4M
2025-07-15 1,003.50 1,004.55 979.44 983.89 31.8M
2025-07-14 982.57 1,000.42 982.50 998.76 30.3M
2025-07-11 1,011.41 1,012.89 990.64 994.73 38.4M
2025-07-10 1,038.86 1,038.96 1,016.04 1,016.04 40.2M
2025-07-09 1,023.45 1,040.18 1,022.90 1,039.79 52.6M
2025-07-08 1,011.34 1,023.65 1,011.11 1,018.41 47.0M
2025-07-07 986.93 1,008.25 986.77 1,008.25 36.3M
2025-07-04 1,000.83 1,005.71 981.97 988.50 33.4M
2025-07-03 990.91 1,005.96 987.11 1,005.96 44.4M
2025-07-02 979.26 995.39 977.10 988.15 59.1M
2025-07-01 978.31 981.31 966.87 969.70 33.0M
2025-06-30 978.99 980.72 963.31 978.57 27.1M
2025-06-27 964.32 977.77 960.83 977.77 33.9M
2025-06-26 963.35 966.46 954.88 959.71 28.9M
2025-06-25 985.21 985.44 955.60 960.17 37.3M
2025-06-24 979.62 987.71 971.79 983.17 60.2M
2025-06-23 960.56 969.96 950.05 958.25 36.6M
2025-06-20 958.70 976.80 958.48 967.02 39.8M
2025-06-19 970.12 974.44 956.92 956.92 24.7M
2025-06-18 967.30 976.97 963.59 975.83 24.1M
2025-06-17 985.92 985.93 963.54 971.46 58.5M
2025-06-16 968.88 991.80 968.83 991.80 48.6M
2025-06-13 965.50 967.99 958.74 964.53 39.2M
2025-06-12 971.83 986.04 966.84 982.75 32.1M
2025-06-11 978.90 985.85 972.38 980.11 29.7M
2025-06-10 988.45 988.52 977.12 977.12 27.6M
2025-06-09 989.60 995.44 986.64 992.47 24.3M
2025-06-06 986.43 998.62 984.02 992.75 29.6M
2025-06-05 972.43 989.22 970.20 989.05 35.7M
2025-06-04 986.22 989.31 968.61 975.58 30.8M
2025-06-03 988.30 990.03 971.21 982.84 30.7M
2025-06-02 980.44 993.80 978.11 988.33 32.3M
2025-05-30 985.73 994.29 983.12 985.64 200.8M
2025-05-29 997.20 997.46 986.03 986.39 31.5M
2025-05-28 996.74 1,003.73 985.63 985.63 34.1M
2025-05-27 991.89 1,000.35 989.05 998.69 37.6M
2025-05-26 999.67 1,001.98 991.56 994.15 35.7M
2025-05-23 1,002.61 1,014.67 956.22 982.79 74.5M
2025-05-22 995.11 1,004.35 987.15 1,003.73 38.1M
2025-05-21 1,001.11 1,014.14 997.32 1,000.16 45.8M
2025-05-20 988.77 1,006.88 987.59 1,003.30 75.1M
2025-05-19 982.14 991.97 977.53 985.25 43.1M
2025-05-16 977.29 983.04 972.82 981.60 42.9M
2025-05-15 973.43 978.23 970.40 975.84 30.7M
2025-05-14 967.38 979.63 962.01 979.63 51.1M
2025-05-13 955.66 965.60 955.10 964.76 43.8M
2025-05-12 950.57 961.13 949.46 959.13 52.0M
2025-05-09 938.77 944.25 933.65 944.25 51.6M
2025-05-08 918.14 936.78 916.80 936.78 53.2M
2025-05-07 909.78 915.96 906.56 913.37 36.5M
2025-05-06 910.10 915.35 893.31 909.92 45.3M
2025-05-05 904.20 908.84 902.03 908.84 37.3M
2025-05-02 898.59 903.43 887.67 900.43 86.4M
2025-04-30 908.37 909.67 863.97 884.39 87.0M
2025-04-29 925.27 928.46 903.65 911.91 48.5M
2025-04-28 913.19 927.19 912.08 923.66 49.4M
2025-04-25 898.79 910.10 896.95 910.10 68.9M
2025-04-24 895.31 899.03 885.28 890.64 39.5M
2025-04-23 879.19 901.05 879.15 899.05 58.8M
2025-04-22 854.55 868.50 854.23 865.59 40.5M
2025-04-17 870.84 872.62 854.59 860.19 48.3M
2025-04-16 862.12 870.27 852.03 870.27 46.3M
2025-04-15 847.78 871.05 844.64 867.93 51.6M
2025-04-14 840.66 845.96 830.34 843.89 45.1M
2025-04-11 824.55 831.28 802.90 815.68 54.0M
2025-04-10 885.39 886.38 822.55 822.55 170.4M
2025-04-09 763.17 786.57 759.58 777.19 89.3M
2025-04-08 784.01 806.24 757.91 791.52 144.2M
2025-04-07 790.81 802.62 726.65 768.66 274.5M
2025-04-04 868.80 868.96 786.53 805.86 200.1M
2025-04-03 890.78 905.03 881.79 886.06 79.3M
2025-04-02 913.26 919.36 907.36 918.99 38.0M
2025-04-01 906.52 922.75 903.25 917.11 45.4M
2025-03-31 905.21 906.08 888.42 901.48 58.2M
2025-03-28 921.95 931.00 911.70 915.22 49.2M
2025-03-27 928.35 942.51 918.66 935.00 35.5M
2025-03-26 955.88 959.63 942.70 943.41 44.8M
2025-03-25 941.44 957.86 939.48 957.26 43.9M
2025-03-24 943.68 952.52 936.88 938.21 44.8M
2025-03-21 923.13 937.72 916.02 933.90 74.8M
2025-03-20 953.03 954.97 921.86 929.66 62.1M
2025-03-19 943.82 956.95 942.39 954.10 47.5M
2025-03-18 928.45 957.71 928.13 957.71 74.0M
2025-03-17 913.85 929.10 908.91 926.22 40.4M
2025-03-14 886.05 917.99 882.19 914.94 58.0M
2025-03-13 882.77 895.81 880.59 889.17 40.9M
2025-03-12 882.03 900.18 881.06 891.71 44.7M
2025-03-11 888.49 891.74 866.84 872.98 61.7M
2025-03-10 915.23 918.64 881.30 886.05 72.3M
2025-03-07 904.13 921.06 903.00 915.05 51.6M
2025-03-06 911.68 925.97 902.84 919.93 78.7M
2025-03-05 891.68 908.06 889.49 900.84 79.8M
2025-03-04 894.21 896.30 857.33 863.15 96.4M
2025-03-03 895.68 916.73 887.84 909.87 62.0M
2025-02-28 890.91 898.07 882.33 898.07 46.2M
2025-02-27 896.92 905.59 889.37 897.43 63.9M
2025-02-26 880.75 900.87 880.33 900.87 54.3M
2025-02-25 860.03 888.87 859.57 876.81 75.1M
2025-02-24 857.58 868.56 854.10 864.30 55.5M
2025-02-21 847.73 857.18 845.75 856.83 56.6M
2025-02-20 845.36 859.61 845.27 849.29 44.2M
2025-02-19 859.99 868.06 846.80 847.55 52.6M
2025-02-18 850.07 867.46 849.13 867.28 48.9M
2025-02-17 840.36 853.23 840.23 848.01 45.2M
2025-02-14 832.51 845.18 830.97 842.30 53.5M
2025-02-13 840.79 840.81 830.65 833.82 53.9M
2025-02-12 825.00 839.98 823.46 837.22 71.4M
2025-02-11 802.65 821.06 801.65 821.06 71.4M
2025-02-10 808.54 810.93 802.08 802.75 42.5M
2025-02-07 815.71 817.13 805.19 809.62 65.4M
2025-02-06 787.46 817.68 787.02 816.75 101.9M
2025-02-05 769.26 787.29 769.26 782.67 125.6M
2025-02-04 744.75 756.44 737.40 755.77 48.7M
2025-02-03 729.92 742.37 725.01 737.13 69.0M
2025-01-31 763.50 767.60 752.64 754.05 42.9M
2025-01-30 764.20 768.51 754.21 762.35 62.6M
2025-01-29 749.03 759.32 747.11 758.67 62.4M
2025-01-28 738.18 748.25 734.93 745.77 42.0M
2025-01-27 728.78 741.96 728.48 739.97 41.1M
2025-01-24 737.36 740.65 733.45 737.23 44.1M
2025-01-23 715.83 733.82 715.22 732.80 77.2M
2025-01-22 724.14 724.83 712.92 715.89 41.0M
2025-01-21 720.03 723.40 717.73 722.54 33.3M
2025-01-20 722.21 731.97 721.92 729.00 54.5M
2025-01-17 720.25 724.63 715.24 718.96 44.8M
2025-01-16 725.25 727.53 713.71 717.00 45.3M
2025-01-15 716.50 723.85 711.93 720.04 51.3M
2025-01-14 708.14 722.83 708.12 714.62 60.2M
2025-01-13 692.41 703.85 692.32 703.85 43.7M
2025-01-10 695.47 701.77 689.13 693.66 51.1M
2025-01-09 682.75 695.20 681.77 695.13 45.3M
2025-01-08 686.91 697.21 683.02 688.39 60.8M
2025-01-07 679.17 688.03 670.05 686.46 45.1M
2025-01-06 662.31 680.84 659.35 680.84 46.0M
2025-01-03 657.63 660.07 654.55 657.99 21.1M
2025-01-02 664.63 667.56 635.92 657.63 50.2M