Madrid Petrol and Power (IENE.MA)

IENE.MA
🏛️ 西班牙 →
2,254.08
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 1,741.27 1,741.64 1,725.53 1,725.53 0.0M
2022-12-29 1,731.31 1,747.36 1,723.67 1,743.50 0.0M
2022-12-28 1,736.44 1,748.95 1,728.63 1,730.69 0.0M
2022-12-27 1,739.05 1,747.18 1,732.13 1,732.13 0.0M
2022-12-23 1,734.96 1,735.93 1,721.48 1,727.99 0.0M
2022-12-22 1,739.05 1,744.11 1,729.76 1,733.55 0.0M
2022-12-21 1,719.95 1,742.05 1,717.77 1,734.06 0.0M
2022-12-20 1,697.35 1,723.62 1,687.57 1,711.52 0.0M
2022-12-19 1,695.80 1,717.74 1,695.73 1,706.50 0.0M
2022-12-16 1,722.40 1,731.30 1,688.69 1,695.30 0.0M
2022-12-15 1,748.37 1,754.99 1,726.98 1,727.77 0.0M
2022-12-14 1,737.43 1,754.31 1,736.44 1,752.07 0.0M
2022-12-13 1,739.77 1,761.41 1,720.89 1,740.58 0.0M
2022-12-12 1,730.09 1,740.48 1,724.87 1,736.84 0.0M
2022-12-09 1,729.38 1,738.47 1,723.88 1,734.98 0.0M
2022-12-08 1,735.82 1,736.01 1,716.09 1,724.55 0.0M
2022-12-07 1,731.96 1,740.61 1,724.89 1,730.54 0.0M
2022-12-06 1,737.01 1,748.05 1,732.81 1,737.86 0.0M
2022-12-05 1,729.90 1,745.88 1,729.67 1,741.06 0.0M
2022-12-02 1,746.52 1,747.76 1,729.99 1,735.23 0.0M
2022-12-01 1,737.49 1,760.39 1,735.71 1,749.83 0.0M
2022-11-30 1,720.08 1,731.12 1,709.60 1,731.12 0.0M
2022-11-29 1,726.67 1,728.54 1,700.18 1,712.25 0.0M
2022-11-28 1,735.30 1,739.30 1,715.67 1,721.66 0.0M
2022-11-25 1,736.81 1,746.58 1,736.30 1,742.44 0.0M
2022-11-24 1,733.44 1,741.41 1,726.50 1,737.02 0.0M
2022-11-23 1,733.66 1,743.04 1,712.08 1,728.38 0.0M
2022-11-22 1,707.61 1,737.97 1,707.23 1,734.13 0.0M
2022-11-21 1,695.93 1,712.46 1,694.71 1,695.81 0.0M
2022-11-18 1,701.27 1,706.33 1,690.04 1,698.79 0.0M
2022-11-17 1,693.21 1,699.69 1,674.77 1,685.92 0.0M
2022-11-16 1,687.08 1,701.64 1,683.52 1,696.88 0.0M
2022-11-15 1,692.05 1,700.94 1,687.83 1,694.99 0.0M
2022-11-14 1,670.95 1,695.44 1,668.56 1,686.24 0.0M
2022-11-11 1,693.14 1,694.94 1,654.82 1,665.16 0.0M
2022-11-10 1,658.27 1,700.39 1,654.62 1,685.63 0.0M
2022-11-09 1,643.96 1,668.68 1,636.74 1,659.97 0.0M
2022-11-08 1,622.60 1,646.89 1,617.41 1,639.86 0.0M
2022-11-07 1,627.35 1,645.29 1,623.54 1,630.89 0.0M
2022-11-04 1,637.57 1,647.39 1,610.94 1,633.09 0.0M
2022-11-03 1,634.58 1,636.74 1,619.59 1,636.74 0.0M
2022-11-02 1,652.64 1,652.64 1,639.24 1,646.65 0.0M
2022-11-01 1,655.10 1,673.14 1,647.39 1,654.33 0.0M
2022-10-31 1,642.09 1,649.40 1,630.21 1,648.81 0.0M
2022-10-28 1,626.38 1,648.96 1,622.36 1,643.33 0.0M
2022-10-27 1,605.74 1,647.23 1,596.93 1,639.31 0.0M
2022-10-26 1,583.27 1,607.47 1,573.73 1,607.47 0.0M
2022-10-25 1,563.54 1,582.15 1,555.37 1,575.39 0.0M
2022-10-24 1,542.47 1,571.08 1,535.18 1,556.68 0.0M
2022-10-21 1,535.64 1,537.34 1,514.83 1,533.91 0.0M
2022-10-20 1,537.27 1,550.15 1,526.36 1,540.19 0.0M
2022-10-19 1,543.97 1,545.57 1,518.19 1,533.19 0.0M
2022-10-18 1,538.61 1,561.00 1,536.57 1,537.28 0.0M
2022-10-17 1,515.41 1,548.89 1,515.41 1,540.06 0.0M
2022-10-14 1,506.48 1,524.58 1,493.95 1,501.73 0.0M
2022-10-13 1,461.89 1,487.91 1,456.20 1,481.25 0.0M
2022-10-12 1,491.13 1,494.06 1,468.33 1,468.33 0.0M
2022-10-11 1,508.15 1,512.39 1,486.18 1,491.66 0.0M
2022-10-10 1,523.42 1,527.38 1,509.95 1,518.12 0.0M
2022-10-07 1,540.78 1,554.79 1,531.04 1,535.65 0.0M
2022-10-06 1,559.46 1,575.00 1,536.82 1,546.21 0.0M
2022-10-05 1,566.28 1,570.84 1,549.55 1,564.77 0.0M
2022-10-04 1,561.99 1,577.97 1,557.95 1,572.37 0.0M
2022-10-03 1,519.98 1,558.64 1,517.37 1,550.66 0.0M
2022-09-30 1,528.32 1,539.56 1,512.47 1,519.54 0.0M
2022-09-29 1,547.57 1,548.76 1,516.57 1,525.31 0.0M
2022-09-28 1,536.22 1,559.74 1,522.27 1,555.50 0.0M
2022-09-27 1,571.14 1,578.14 1,549.22 1,550.47 0.0M
2022-09-26 1,576.71 1,588.20 1,558.58 1,568.40 0.0M
2022-09-23 1,627.37 1,627.37 1,580.34 1,591.51 0.0M
2022-09-22 1,633.04 1,643.39 1,623.36 1,630.22 0.0M
2022-09-21 1,631.10 1,657.13 1,626.83 1,646.24 0.0M
2022-09-20 1,666.75 1,680.39 1,631.98 1,632.34 0.0M
2022-09-19 1,648.01 1,661.21 1,635.69 1,656.27 0.0M
2022-09-16 1,648.30 1,670.09 1,648.30 1,657.81 0.0M
2022-09-15 1,670.55 1,682.38 1,655.35 1,666.20 0.0M
2022-09-14 1,701.89 1,702.49 1,683.77 1,683.77 0.0M
2022-09-13 1,729.28 1,735.85 1,705.25 1,709.42 0.0M
2022-09-12 1,708.01 1,721.31 1,703.63 1,718.44 0.0M
2022-09-09 1,697.12 1,719.64 1,696.91 1,707.65 0.0M
2022-09-08 1,711.50 1,711.61 1,685.53 1,704.66 0.0M
2022-09-07 1,686.24 1,738.89 1,678.44 1,703.19 0.0M
2022-09-06 1,715.56 1,722.47 1,686.35 1,688.97 0.0M
2022-09-05 1,684.86 1,714.90 1,680.91 1,710.70 0.0M
2022-09-02 1,685.13 1,705.62 1,671.15 1,701.60 0.0M
2022-09-01 1,668.80 1,696.61 1,664.03 1,683.18 0.0M
2022-08-31 1,715.67 1,716.10 1,672.96 1,674.96 0.0M
2022-08-30 1,744.10 1,755.67 1,714.14 1,714.14 0.0M
2022-08-29 1,742.71 1,748.46 1,728.97 1,743.93 0.0M
2022-08-26 1,778.32 1,786.12 1,755.00 1,761.20 0.0M
2022-08-25 1,763.51 1,785.78 1,763.03 1,772.19 0.0M
2022-08-24 1,761.14 1,776.92 1,756.27 1,757.69 0.0M
2022-08-23 1,761.00 1,769.76 1,752.81 1,761.88 0.0M
2022-08-22 1,746.37 1,766.32 1,743.08 1,766.32 0.0M
2022-08-19 1,743.32 1,758.58 1,740.78 1,753.99 0.0M
2022-08-18 1,753.60 1,755.74 1,732.67 1,747.87 0.0M
2022-08-17 1,740.38 1,749.47 1,737.95 1,744.94 0.0M
2022-08-16 1,731.08 1,754.16 1,729.76 1,745.55 0.0M
2022-08-15 1,723.22 1,730.51 1,719.82 1,726.63 0.0M
2022-08-12 1,717.79 1,738.30 1,713.91 1,717.49 0.0M
2022-08-11 1,714.06 1,727.25 1,708.98 1,716.80 0.0M
2022-08-10 1,716.38 1,726.05 1,705.72 1,708.55 0.0M
2022-08-09 1,692.95 1,721.86 1,688.61 1,716.24 0.0M
2022-08-08 1,676.82 1,696.50 1,674.26 1,691.81 0.0M
2022-08-05 1,666.06 1,672.80 1,651.58 1,667.85 0.0M
2022-08-04 1,661.39 1,686.16 1,660.80 1,669.13 0.0M
2022-08-03 1,669.55 1,682.06 1,664.94 1,664.94 0.0M
2022-08-02 1,660.25 1,677.58 1,657.72 1,671.78 0.0M
2022-08-01 1,678.54 1,693.17 1,662.66 1,667.31 0.0M
2022-07-29 1,668.17 1,695.90 1,667.99 1,680.14 0.0M
2022-07-28 1,676.96 1,676.96 1,620.49 1,661.68 0.0M
2022-07-27 1,659.65 1,674.68 1,639.69 1,666.74 0.0M
2022-07-26 1,631.46 1,649.97 1,628.07 1,645.54 0.0M
2022-07-25 1,615.96 1,634.64 1,614.41 1,628.83 0.0M
2022-07-22 1,590.73 1,622.78 1,587.85 1,622.56 0.0M
2022-07-21 1,589.90 1,599.91 1,579.37 1,588.72 0.0M
2022-07-20 1,613.10 1,613.83 1,595.78 1,597.51 0.0M
2022-07-19 1,595.52 1,617.57 1,591.23 1,610.79 0.0M
2022-07-18 1,600.81 1,621.44 1,594.73 1,603.73 0.0M
2022-07-15 1,590.36 1,602.15 1,584.01 1,597.55 0.0M
2022-07-14 1,613.75 1,616.02 1,568.68 1,583.42 0.0M
2022-07-13 1,624.00 1,630.65 1,605.79 1,617.80 0.0M
2022-07-12 1,666.59 1,675.30 1,636.25 1,640.79 0.0M
2022-07-11 1,633.60 1,663.99 1,631.84 1,663.99 0.0M
2022-07-08 1,661.43 1,661.46 1,640.29 1,640.79 0.0M
2022-07-07 1,668.68 1,688.79 1,663.75 1,684.01 0.0M
2022-07-06 1,667.36 1,675.08 1,656.01 1,659.94 0.0M
2022-07-05 1,693.57 1,693.57 1,651.68 1,653.07 0.0M
2022-07-04 1,709.81 1,719.63 1,698.65 1,698.65 0.0M
2022-07-01 1,655.28 1,701.84 1,653.89 1,696.72 0.0M
2022-06-30 1,662.59 1,679.00 1,649.62 1,660.49 0.0M
2022-06-29 1,691.16 1,703.57 1,673.92 1,682.60 0.0M
2022-06-28 1,673.60 1,707.92 1,673.50 1,707.92 0.0M
2022-06-27 1,674.95 1,678.22 1,642.49 1,663.49 0.0M
2022-06-24 1,653.45 1,678.86 1,650.69 1,672.94 0.0M
2022-06-23 1,594.77 1,650.04 1,580.88 1,638.72 0.0M
2022-06-22 1,639.15 1,639.15 1,599.40 1,604.68 0.0M
2022-06-21 1,686.52 1,688.89 1,645.61 1,654.27 0.0M
2022-06-20 1,666.74 1,687.48 1,654.80 1,682.61 0.0M
2022-06-17 1,682.16 1,690.49 1,654.08 1,657.54 0.0M
2022-06-16 1,699.09 1,706.95 1,668.46 1,680.37 0.0M
2022-06-15 1,703.38 1,716.19 1,689.49 1,698.89 0.0M
2022-06-14 1,723.30 1,734.77 1,688.04 1,688.04 0.0M
2022-06-13 1,729.02 1,736.13 1,707.82 1,723.04 0.0M
2022-06-10 1,776.32 1,778.42 1,740.03 1,746.52 0.0M
2022-06-09 1,802.83 1,813.21 1,784.26 1,789.96 0.0M
2022-06-08 1,823.46 1,830.40 1,801.33 1,812.13 0.0M
2022-06-07 1,806.54 1,827.82 1,806.54 1,824.56 0.0M
2022-06-06 1,810.62 1,819.51 1,793.82 1,812.36 0.0M
2022-06-03 1,798.80 1,801.40 1,781.91 1,795.82 0.0M
2022-06-02 1,787.98 1,792.92 1,776.14 1,785.78 0.0M
2022-06-01 1,816.55 1,827.46 1,788.55 1,789.30 0.0M
2022-05-31 1,818.46 1,825.86 1,804.68 1,813.20 0.0M
2022-05-30 1,846.45 1,848.07 1,810.82 1,818.55 0.0M
2022-05-27 1,851.36 1,852.83 1,824.77 1,843.76 0.0M
2022-05-26 1,860.22 1,867.22 1,846.87 1,846.87 0.0M
2022-05-25 1,850.75 1,862.48 1,828.48 1,858.66 0.0M
2022-05-24 1,796.66 1,822.43 1,786.54 1,822.43 0.0M
2022-05-23 1,821.65 1,824.75 1,803.47 1,820.93 0.0M
2022-05-20 1,790.62 1,824.37 1,790.36 1,807.69 0.0M
2022-05-19 1,782.55 1,792.18 1,773.60 1,776.71 0.0M
2022-05-18 1,778.12 1,796.17 1,774.91 1,789.47 0.0M
2022-05-17 1,768.57 1,784.81 1,758.40 1,767.06 0.0M
2022-05-16 1,732.03 1,765.68 1,728.78 1,756.85 0.0M
2022-05-13 1,740.25 1,747.61 1,726.71 1,742.32 0.0M
2022-05-12 1,749.55 1,767.59 1,724.75 1,729.82 0.0M
2022-05-11 1,729.97 1,770.98 1,719.53 1,769.27 0.0M
2022-05-10 1,728.94 1,729.11 1,704.14 1,718.10 0.0M
2022-05-09 1,755.95 1,774.43 1,720.68 1,720.68 0.0M
2022-05-06 1,761.41 1,780.91 1,756.06 1,761.64 0.0M
2022-05-05 1,805.26 1,811.72 1,770.72 1,771.88 0.0M
2022-05-04 1,782.44 1,799.97 1,781.57 1,789.44 0.0M
2022-05-03 1,768.63 1,785.49 1,763.76 1,785.49 0.0M
2022-05-02 1,780.04 1,792.05 1,758.22 1,766.67 0.0M
2022-04-29 1,784.23 1,795.22 1,776.53 1,787.91 0.0M
2022-04-28 1,747.69 1,787.71 1,739.08 1,787.71 0.0M
2022-04-27 1,695.16 1,740.05 1,688.67 1,736.73 0.0M
2022-04-26 1,722.67 1,730.67 1,697.67 1,704.28 0.0M
2022-04-25 1,682.91 1,721.91 1,682.89 1,708.18 0.0M
2022-04-22 1,706.04 1,724.47 1,688.10 1,704.64 0.0M
2022-04-21 1,741.33 1,752.61 1,719.58 1,724.29 0.0M
2022-04-20 1,725.60 1,748.45 1,718.90 1,740.08 0.0M
2022-04-19 1,725.62 1,733.48 1,711.77 1,722.50 0.0M
2022-04-14 1,713.93 1,743.84 1,712.08 1,735.36 0.0M
2022-04-13 1,700.52 1,725.13 1,700.52 1,715.29 0.0M
2022-04-12 1,695.56 1,719.53 1,684.49 1,717.14 0.0M
2022-04-11 1,729.87 1,737.87 1,712.93 1,718.22 0.0M
2022-04-08 1,710.63 1,746.77 1,709.93 1,746.77 0.0M
2022-04-07 1,718.67 1,735.28 1,693.43 1,696.47 0.0M
2022-04-06 1,685.83 1,720.89 1,685.83 1,720.89 0.0M
2022-04-05 1,628.72 1,689.45 1,622.49 1,689.44 0.0M
2022-04-04 1,630.07 1,633.11 1,610.73 1,628.88 0.0M
2022-04-01 1,622.92 1,629.29 1,611.31 1,622.15 0.0M
2022-03-31 1,620.07 1,630.70 1,612.92 1,622.43 0.0M
2022-03-30 1,606.49 1,621.10 1,603.05 1,621.10 0.0M
2022-03-29 1,607.02 1,615.23 1,596.88 1,610.87 0.0M
2022-03-28 1,576.63 1,608.25 1,576.63 1,597.15 0.0M
2022-03-25 1,566.25 1,577.37 1,560.73 1,574.38 0.0M
2022-03-24 1,561.77 1,574.37 1,556.07 1,567.64 0.0M
2022-03-23 1,589.78 1,592.44 1,554.00 1,554.94 0.0M
2022-03-22 1,580.88 1,586.25 1,559.95 1,586.24 0.0M
2022-03-21 1,569.08 1,587.56 1,566.16 1,577.85 0.0M
2022-03-18 1,572.81 1,581.21 1,552.45 1,568.95 0.0M
2022-03-17 1,560.13 1,577.17 1,545.97 1,576.06 0.0M
2022-03-16 1,595.78 1,599.08 1,556.58 1,562.68 0.0M
2022-03-15 1,566.60 1,582.93 1,549.17 1,578.53 0.0M
2022-03-14 1,597.36 1,605.41 1,570.85 1,576.15 0.0M
2022-03-11 1,582.43 1,619.63 1,576.03 1,585.76 0.0M
2022-03-10 1,581.66 1,594.71 1,550.43 1,576.93 0.0M
2022-03-09 1,592.44 1,592.44 1,554.63 1,590.20 0.0M
2022-03-08 1,512.73 1,579.35 1,512.10 1,553.05 0.0M
2022-03-07 1,454.00 1,525.09 1,418.93 1,515.33 0.0M
2022-03-04 1,493.84 1,511.86 1,472.07 1,474.70 0.0M
2022-03-03 1,545.36 1,554.55 1,490.40 1,495.47 0.0M
2022-03-02 1,547.55 1,572.78 1,535.16 1,554.11 0.0M
2022-03-01 1,610.94 1,617.47 1,546.86 1,546.86 0.0M
2022-02-28 1,558.77 1,615.64 1,558.17 1,611.20 0.0M
2022-02-25 1,513.70 1,578.29 1,511.02 1,576.43 0.0M
2022-02-24 1,448.25 1,512.39 1,445.20 1,507.99 0.0M
2022-02-23 1,492.03 1,521.02 1,492.03 1,500.03 0.0M
2022-02-22 1,464.46 1,501.69 1,464.25 1,490.11 0.0M
2022-02-21 1,518.30 1,518.30 1,480.56 1,486.95 0.0M
2022-02-18 1,529.01 1,533.87 1,504.16 1,512.51 0.0M
2022-02-17 1,527.80 1,541.54 1,524.75 1,527.40 0.0M
2022-02-16 1,516.50 1,532.21 1,510.74 1,531.39 0.0M
2022-02-15 1,491.75 1,520.77 1,489.13 1,520.69 0.0M
2022-02-14 1,513.90 1,518.95 1,493.21 1,496.90 0.0M
2022-02-11 1,541.45 1,542.02 1,523.56 1,536.11 0.0M
2022-02-10 1,556.95 1,564.34 1,544.03 1,556.34 0.0M
2022-02-09 1,545.80 1,558.58 1,542.09 1,554.51 0.0M
2022-02-08 1,544.86 1,560.72 1,527.19 1,529.23 0.0M
2022-02-07 1,573.71 1,574.52 1,539.69 1,544.65 0.0M
2022-02-04 1,592.62 1,599.70 1,556.43 1,566.06 0.0M
2022-02-03 1,614.88 1,621.57 1,583.69 1,587.63 0.0M
2022-02-02 1,630.58 1,630.58 1,607.53 1,616.12 0.0M
2022-02-01 1,619.57 1,632.53 1,615.50 1,619.22 0.0M
2022-01-31 1,617.59 1,624.01 1,600.55 1,611.10 0.0M
2022-01-28 1,616.79 1,618.93 1,596.02 1,609.14 0.0M
2022-01-27 1,575.58 1,622.30 1,573.82 1,620.90 0.0M
2022-01-26 1,581.13 1,602.85 1,581.12 1,592.27 0.0M
2022-01-25 1,590.93 1,590.93 1,565.67 1,574.59 0.0M
2022-01-24 1,594.85 1,604.63 1,564.39 1,574.63 0.0M
2022-01-21 1,600.91 1,613.92 1,590.02 1,601.31 0.0M
2022-01-20 1,601.81 1,619.74 1,597.13 1,616.39 0.0M
2022-01-19 1,587.85 1,604.77 1,586.18 1,599.53 0.0M
2022-01-18 1,602.86 1,604.99 1,593.17 1,597.20 0.0M
2022-01-17 1,601.66 1,609.97 1,595.68 1,606.60 0.0M
2022-01-14 1,592.81 1,597.71 1,576.65 1,595.35 0.0M
2022-01-13 1,592.97 1,612.88 1,590.88 1,600.61 0.0M
2022-01-12 1,599.37 1,603.34 1,589.71 1,594.89 0.0M
2022-01-11 1,589.49 1,600.15 1,589.47 1,596.03 0.0M
2022-01-10 1,607.80 1,607.80 1,580.17 1,592.48 0.0M
2022-01-07 1,616.27 1,624.83 1,605.37 1,616.26 0.0M
2022-01-06 1,624.45 1,627.99 1,617.35 1,624.50 0.0M
2022-01-05 1,641.92 1,648.66 1,634.28 1,638.40 0.0M
2022-01-04 1,657.76 1,661.26 1,640.72 1,645.68 0.0M
2022-01-03 1,637.94 1,655.53 1,637.57 1,648.67 0.0M