Madrid Petrol and Power (IENE.MA)

IENE.MA
🏛️ 西班牙 →
2,255.89
最后更新: 2025-09-29
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
2023-12-29 1,784.69 1,789.83 1,783.28 1,784.38 0.0M
2023-12-28 1,791.52 1,795.09 1,780.92 1,780.92 0.0M
2023-12-27 1,786.20 1,797.07 1,785.86 1,793.11 0.0M
2023-12-22 1,786.40 1,798.05 1,785.54 1,792.68 0.0M
2023-12-21 1,779.26 1,786.18 1,776.88 1,784.62 0.0M
2023-12-20 1,792.72 1,796.65 1,780.82 1,784.56 0.0M
2023-12-19 1,782.56 1,797.88 1,782.54 1,791.75 0.0M
2023-12-18 1,784.94 1,799.27 1,780.41 1,781.13 0.0M
2023-12-15 1,795.81 1,798.52 1,781.41 1,786.63 0.0M
2023-12-14 1,801.44 1,814.99 1,795.09 1,795.09 0.0M
2023-12-13 1,781.67 1,784.59 1,773.34 1,779.71 0.0M
2023-12-12 1,790.47 1,797.08 1,778.91 1,779.04 0.0M
2023-12-11 1,803.98 1,805.88 1,791.28 1,792.81 0.0M
2023-12-08 1,794.03 1,808.08 1,793.31 1,805.40 0.0M
2023-12-07 1,793.88 1,801.37 1,789.87 1,795.28 0.0M
2023-12-06 1,791.34 1,799.18 1,782.55 1,789.43 0.0M
2023-12-05 1,774.73 1,788.53 1,771.99 1,781.91 0.0M
2023-12-04 1,764.82 1,777.33 1,763.69 1,774.36 0.0M
2023-12-01 1,761.12 1,770.72 1,758.80 1,769.89 0.0M
2023-11-30 1,750.65 1,766.28 1,748.41 1,757.60 0.0M
2023-11-29 1,755.10 1,767.30 1,750.97 1,751.00 0.0M
2023-11-28 1,746.94 1,756.67 1,743.62 1,750.75 0.0M
2023-11-27 1,738.25 1,754.84 1,735.16 1,747.55 0.0M
2023-11-24 1,726.95 1,744.21 1,724.74 1,739.33 0.0M
2023-11-23 1,723.33 1,730.35 1,720.10 1,728.37 0.0M
2023-11-22 1,723.14 1,726.97 1,716.50 1,720.55 0.0M
2023-11-21 1,729.40 1,733.49 1,707.67 1,716.26 0.0M
2023-11-20 1,715.78 1,735.08 1,714.85 1,730.34 0.0M
2023-11-17 1,711.32 1,725.27 1,708.89 1,721.88 0.0M
2023-11-16 1,694.87 1,713.39 1,694.86 1,708.72 0.0M
2023-11-15 1,700.80 1,707.41 1,684.91 1,690.73 0.0M
2023-11-14 1,684.37 1,703.25 1,673.69 1,699.44 0.0M
2023-11-13 1,666.78 1,681.05 1,662.13 1,676.97 0.0M
2023-11-10 1,659.82 1,670.21 1,656.42 1,666.63 0.0M
2023-11-09 1,651.33 1,669.36 1,650.05 1,667.14 0.0M
2023-11-08 1,639.37 1,648.44 1,629.63 1,642.66 0.0M
2023-11-07 1,654.94 1,661.52 1,642.15 1,646.10 0.0M
2023-11-06 1,673.68 1,680.58 1,660.29 1,666.47 0.0M
2023-11-03 1,689.82 1,694.83 1,670.65 1,675.93 0.0M
2023-11-02 1,667.74 1,696.76 1,667.25 1,687.23 0.0M
2023-11-01 1,645.60 1,660.46 1,636.29 1,658.03 0.0M
2023-10-31 1,656.48 1,666.68 1,645.86 1,650.03 0.0M
2023-10-30 1,653.38 1,659.54 1,647.90 1,649.13 0.0M
2023-10-27 1,667.08 1,667.22 1,638.75 1,638.75 0.0M
2023-10-26 1,667.50 1,689.96 1,644.92 1,661.84 0.0M
2023-10-25 1,660.47 1,673.78 1,645.47 1,670.26 0.0M
2023-10-24 1,649.71 1,667.83 1,647.27 1,659.01 0.0M
2023-10-23 1,655.29 1,660.83 1,632.30 1,650.97 0.0M
2023-10-20 1,659.67 1,671.23 1,652.30 1,663.45 0.0M
2023-10-19 1,666.91 1,675.77 1,656.33 1,674.61 0.0M
2023-10-18 1,675.30 1,679.80 1,669.53 1,673.87 0.0M
2023-10-17 1,682.45 1,691.10 1,667.90 1,679.26 0.0M
2023-10-16 1,671.97 1,685.78 1,663.49 1,683.99 0.0M
2023-10-13 1,677.35 1,695.45 1,672.40 1,683.46 0.0M
2023-10-12 1,697.53 1,707.26 1,679.47 1,681.95 0.0M
2023-10-11 1,674.70 1,701.30 1,674.62 1,687.42 0.0M
2023-10-10 1,650.90 1,679.83 1,649.95 1,676.07 0.0M
2023-10-09 1,633.04 1,648.46 1,632.61 1,642.09 0.0M
2023-10-06 1,623.19 1,628.10 1,593.93 1,622.09 0.0M
2023-10-05 1,616.90 1,631.04 1,611.80 1,625.41 0.0M
2023-10-04 1,618.08 1,634.96 1,604.65 1,609.03 0.0M
2023-10-03 1,651.31 1,657.02 1,609.37 1,609.37 0.0M
2023-10-02 1,707.99 1,714.34 1,654.89 1,655.86 0.0M
2023-09-29 1,703.73 1,720.66 1,700.10 1,701.07 0.0M
2023-09-28 1,705.88 1,716.71 1,694.72 1,698.36 0.0M
2023-09-27 1,717.79 1,722.71 1,699.21 1,700.34 0.0M
2023-09-26 1,709.60 1,729.66 1,704.02 1,720.78 0.0M
2023-09-25 1,740.88 1,745.20 1,710.91 1,720.30 0.0M
2023-09-22 1,742.73 1,761.32 1,738.98 1,744.40 0.0M
2023-09-21 1,769.53 1,772.18 1,740.06 1,754.08 0.0M
2023-09-20 1,769.44 1,783.74 1,768.38 1,779.56 0.0M
2023-09-19 1,755.54 1,771.69 1,754.96 1,767.61 0.0M
2023-09-18 1,752.99 1,762.73 1,745.58 1,755.97 0.0M
2023-09-15 1,757.93 1,764.07 1,749.95 1,757.20 0.0M
2023-09-14 1,719.05 1,752.02 1,717.96 1,748.98 0.0M
2023-09-13 1,716.59 1,720.55 1,700.08 1,716.98 0.0M
2023-09-12 1,716.63 1,728.15 1,713.58 1,720.97 0.0M
2023-09-11 1,728.06 1,734.86 1,713.29 1,719.69 0.0M
2023-09-08 1,717.40 1,726.63 1,695.77 1,723.41 0.0M
2023-09-07 1,688.78 1,715.32 1,682.12 1,710.24 0.0M
2023-09-06 1,684.35 1,693.60 1,674.71 1,689.38 0.0M
2023-09-05 1,690.16 1,707.66 1,686.41 1,686.41 0.0M
2023-09-04 1,716.73 1,718.83 1,691.96 1,694.57 0.0M
2023-09-01 1,714.73 1,730.67 1,706.34 1,711.12 0.0M
2023-08-31 1,721.33 1,733.93 1,714.14 1,714.14 0.0M
2023-08-30 1,742.55 1,743.49 1,713.90 1,720.75 0.0M
2023-08-29 1,724.92 1,746.72 1,724.89 1,746.69 0.0M
2023-08-28 1,712.30 1,730.32 1,712.30 1,721.03 0.0M
2023-08-25 1,683.64 1,712.94 1,683.64 1,705.56 0.0M
2023-08-24 1,690.53 1,699.26 1,687.08 1,688.09 0.0M
2023-08-23 1,674.23 1,702.21 1,673.77 1,683.76 0.0M
2023-08-22 1,665.85 1,678.00 1,664.76 1,667.89 0.0M
2023-08-21 1,660.52 1,681.10 1,652.32 1,660.95 0.0M
2023-08-18 1,656.05 1,667.89 1,647.00 1,661.67 0.0M
2023-08-17 1,666.29 1,674.18 1,653.86 1,654.08 0.0M
2023-08-16 1,661.25 1,684.24 1,661.25 1,672.28 0.0M
2023-08-15 1,693.59 1,693.59 1,661.83 1,665.99 0.0M
2023-08-14 1,703.22 1,703.46 1,692.34 1,695.58 0.0M
2023-08-11 1,708.00 1,717.67 1,703.97 1,708.30 0.0M
2023-08-10 1,700.53 1,716.91 1,699.53 1,713.28 0.0M
2023-08-09 1,698.77 1,706.32 1,685.75 1,691.53 0.0M
2023-08-08 1,681.10 1,696.64 1,671.36 1,688.00 0.0M
2023-08-07 1,687.99 1,689.23 1,666.23 1,684.83 0.0M
2023-08-04 1,678.35 1,689.26 1,666.97 1,687.93 0.0M
2023-08-03 1,688.77 1,691.21 1,672.86 1,677.31 0.0M
2023-08-02 1,720.04 1,720.05 1,694.79 1,694.79 0.0M
2023-08-01 1,755.38 1,761.26 1,725.99 1,727.47 0.0M
2023-07-31 1,762.81 1,767.58 1,753.50 1,753.50 0.0M
2023-07-28 1,753.56 1,775.40 1,753.56 1,759.80 0.0M
2023-07-27 1,768.67 1,777.97 1,755.96 1,768.00 0.0M
2023-07-26 1,757.24 1,764.18 1,746.36 1,761.49 0.0M
2023-07-25 1,764.43 1,765.02 1,745.87 1,754.54 0.0M
2023-07-24 1,736.10 1,766.06 1,734.36 1,764.26 0.0M
2023-07-21 1,747.75 1,765.75 1,747.51 1,765.26 0.0M
2023-07-20 1,718.44 1,744.35 1,717.96 1,742.17 0.0M
2023-07-19 1,710.61 1,721.29 1,707.05 1,714.36 0.0M
2023-07-18 1,707.32 1,711.69 1,700.36 1,708.71 0.0M
2023-07-17 1,716.64 1,723.36 1,708.58 1,710.15 0.0M
2023-07-14 1,728.25 1,732.93 1,718.93 1,718.93 0.0M
2023-07-13 1,724.39 1,739.79 1,722.97 1,731.88 0.0M
2023-07-12 1,705.54 1,721.03 1,700.98 1,715.67 0.0M
2023-07-11 1,702.46 1,708.84 1,690.02 1,700.18 0.0M
2023-07-10 1,696.80 1,703.84 1,688.72 1,693.52 0.0M
2023-07-07 1,717.80 1,720.04 1,696.59 1,703.35 0.0M
2023-07-06 1,764.14 1,786.50 1,749.57 1,754.02 0.0M
2023-07-05 1,818.62 1,821.46 1,777.46 1,779.76 0.0M
2023-07-04 1,819.24 1,829.43 1,814.02 1,820.11 0.0M
2023-07-03 1,809.27 1,834.13 1,808.27 1,830.54 0.0M
2023-06-30 1,799.72 1,820.00 1,794.78 1,805.68 0.0M
2023-06-29 1,801.05 1,802.90 1,790.28 1,793.66 0.0M
2023-06-28 1,801.51 1,814.57 1,798.05 1,809.18 0.0M
2023-06-27 1,785.86 1,799.57 1,779.92 1,797.07 0.0M
2023-06-26 1,785.01 1,791.14 1,774.14 1,780.71 0.0M
2023-06-23 1,788.32 1,800.48 1,777.93 1,778.04 0.0M
2023-06-22 1,805.08 1,805.08 1,789.18 1,794.58 0.0M
2023-06-21 1,812.88 1,814.42 1,800.61 1,808.56 0.0M
2023-06-20 1,799.52 1,826.30 1,799.52 1,819.92 0.0M
2023-06-19 1,815.39 1,819.89 1,797.59 1,801.41 0.0M
2023-06-16 1,790.27 1,836.73 1,790.27 1,817.73 0.0M
2023-06-15 1,782.34 1,795.01 1,778.70 1,789.54 0.0M
2023-06-14 1,774.71 1,794.91 1,772.94 1,786.44 0.0M
2023-06-13 1,782.33 1,783.74 1,767.43 1,775.35 0.0M
2023-06-12 1,781.87 1,786.71 1,777.77 1,781.14 0.0M
2023-06-09 1,772.47 1,780.93 1,770.78 1,776.11 0.0M
2023-06-08 1,782.69 1,791.52 1,770.10 1,770.10 0.0M
2023-06-07 1,788.58 1,795.64 1,779.30 1,780.21 0.0M
2023-06-06 1,779.26 1,794.38 1,774.64 1,794.38 0.0M
2023-06-05 1,784.19 1,791.61 1,779.33 1,779.33 0.0M
2023-06-02 1,763.17 1,781.90 1,757.28 1,780.65 0.0M
2023-06-01 1,750.81 1,763.88 1,744.99 1,761.59 0.0M
2023-05-31 1,749.13 1,766.14 1,738.55 1,741.87 0.0M
2023-05-30 1,760.14 1,769.79 1,755.18 1,757.05 0.0M
2023-05-29 1,768.93 1,771.52 1,754.03 1,756.92 0.0M
2023-05-26 1,744.57 1,761.21 1,729.94 1,755.18 0.0M
2023-05-25 1,774.58 1,775.60 1,741.67 1,741.67 0.0M
2023-05-24 1,773.62 1,775.96 1,761.73 1,774.83 0.0M
2023-05-23 1,781.76 1,789.49 1,773.91 1,782.18 0.0M
2023-05-22 1,777.75 1,791.27 1,777.75 1,781.16 0.0M
2023-05-19 1,770.95 1,785.91 1,766.08 1,779.89 0.0M
2023-05-18 1,789.66 1,794.44 1,764.74 1,766.76 0.0M
2023-05-17 1,793.02 1,796.69 1,784.34 1,785.13 0.0M
2023-05-16 1,812.10 1,821.36 1,804.85 1,807.84 0.0M
2023-05-15 1,816.95 1,817.83 1,804.36 1,810.20 0.0M
2023-05-12 1,799.00 1,817.12 1,798.52 1,809.23 0.0M
2023-05-11 1,800.97 1,805.04 1,783.28 1,798.13 0.0M
2023-05-10 1,804.18 1,807.02 1,794.75 1,798.76 0.0M
2023-05-09 1,798.60 1,799.41 1,784.46 1,799.33 0.0M
2023-05-08 1,802.16 1,809.27 1,799.54 1,803.96 0.0M
2023-05-05 1,806.97 1,808.78 1,793.29 1,804.13 0.0M
2023-05-04 1,774.87 1,798.54 1,770.23 1,798.45 0.0M
2023-05-03 1,788.56 1,792.93 1,773.60 1,779.79 0.0M
2023-05-02 1,804.87 1,809.89 1,783.41 1,785.26 0.0M
2023-04-28 1,811.23 1,812.74 1,787.21 1,806.23 0.0M
2023-04-27 1,807.83 1,814.46 1,801.73 1,805.17 0.0M
2023-04-26 1,820.97 1,828.04 1,808.75 1,813.26 0.0M
2023-04-25 1,809.63 1,815.95 1,807.00 1,810.96 0.0M
2023-04-24 1,791.77 1,815.68 1,790.47 1,811.70 0.0M
2023-04-21 1,811.20 1,826.05 1,802.41 1,811.57 0.0M
2023-04-20 1,799.08 1,812.82 1,795.74 1,810.13 0.0M
2023-04-19 1,782.39 1,804.19 1,779.97 1,802.50 0.0M
2023-04-18 1,787.87 1,790.65 1,771.59 1,783.73 0.0M
2023-04-17 1,781.84 1,803.74 1,778.85 1,791.47 0.0M
2023-04-14 1,820.52 1,821.73 1,777.88 1,783.44 0.0M
2023-04-13 1,822.78 1,823.20 1,802.31 1,814.47 0.0M
2023-04-12 1,819.95 1,832.57 1,815.93 1,822.33 0.0M
2023-04-11 1,833.55 1,834.93 1,809.20 1,817.32 0.0M
2023-04-06 1,822.13 1,837.46 1,819.07 1,828.74 0.0M
2023-04-05 1,791.49 1,819.02 1,791.41 1,819.02 0.0M
2023-04-04 1,789.04 1,796.63 1,783.91 1,786.25 0.0M
2023-04-03 1,796.51 1,804.96 1,768.71 1,787.20 0.0M
2023-03-31 1,784.61 1,798.40 1,782.26 1,795.07 0.0M
2023-03-30 1,777.78 1,790.37 1,776.92 1,785.79 0.0M
2023-03-29 1,763.92 1,774.05 1,759.24 1,773.29 0.0M
2023-03-28 1,757.87 1,767.20 1,756.06 1,761.64 0.0M
2023-03-27 1,743.31 1,753.54 1,739.29 1,750.28 0.0M
2023-03-24 1,743.71 1,743.71 1,715.12 1,732.43 0.0M
2023-03-23 1,750.99 1,751.68 1,734.43 1,746.42 0.0M
2023-03-22 1,743.75 1,746.40 1,736.24 1,743.42 0.0M
2023-03-21 1,740.43 1,756.49 1,739.23 1,746.96 0.0M
2023-03-20 1,703.02 1,735.18 1,700.51 1,733.49 0.0M
2023-03-17 1,727.07 1,739.43 1,696.03 1,707.81 0.0M
2023-03-16 1,707.65 1,726.45 1,700.43 1,721.64 0.0M
2023-03-15 1,732.17 1,744.91 1,700.97 1,701.01 0.0M
2023-03-14 1,704.16 1,734.75 1,701.37 1,729.17 0.0M
2023-03-13 1,720.75 1,721.11 1,687.60 1,704.27 0.0M
2023-03-10 1,721.98 1,727.65 1,712.10 1,720.46 0.0M
2023-03-09 1,732.07 1,732.41 1,716.28 1,725.33 0.0M
2023-03-08 1,722.60 1,732.30 1,715.42 1,731.45 0.0M
2023-03-07 1,725.33 1,741.20 1,722.89 1,722.89 0.0M
2023-03-06 1,732.61 1,735.54 1,713.83 1,722.48 0.0M
2023-03-03 1,726.75 1,732.52 1,719.07 1,725.29 0.0M
2023-03-02 1,710.53 1,725.58 1,704.31 1,719.68 0.0M
2023-03-01 1,732.33 1,735.40 1,710.51 1,711.35 0.0M
2023-02-28 1,742.15 1,743.82 1,728.49 1,738.03 0.0M
2023-02-27 1,747.97 1,752.62 1,743.83 1,746.15 0.0M
2023-02-24 1,742.24 1,752.35 1,737.87 1,739.37 0.0M
2023-02-23 1,738.16 1,749.62 1,733.00 1,742.37 0.0M
2023-02-22 1,753.97 1,754.90 1,728.54 1,744.40 0.0M
2023-02-21 1,745.22 1,763.59 1,743.18 1,748.39 0.0M
2023-02-20 1,756.49 1,767.26 1,746.96 1,750.59 0.0M
2023-02-17 1,742.12 1,756.54 1,737.40 1,752.42 0.0M
2023-02-16 1,760.11 1,760.12 1,736.69 1,748.94 0.0M
2023-02-15 1,746.54 1,758.01 1,745.61 1,750.85 0.0M
2023-02-14 1,736.86 1,748.25 1,733.97 1,740.98 0.0M
2023-02-13 1,725.99 1,735.33 1,725.10 1,732.69 0.0M
2023-02-10 1,711.16 1,723.74 1,708.32 1,723.61 0.0M
2023-02-09 1,724.61 1,732.10 1,711.63 1,715.59 0.0M
2023-02-08 1,719.66 1,729.05 1,712.39 1,717.22 0.0M
2023-02-07 1,710.83 1,719.00 1,708.10 1,712.36 0.0M
2023-02-06 1,714.12 1,717.61 1,702.77 1,708.03 0.0M
2023-02-03 1,720.13 1,722.61 1,713.59 1,717.20 0.0M
2023-02-02 1,731.88 1,732.41 1,715.97 1,725.40 0.0M
2023-02-01 1,733.70 1,740.05 1,727.58 1,729.61 0.0M
2023-01-31 1,736.15 1,736.16 1,722.93 1,731.90 0.0M
2023-01-30 1,738.21 1,741.12 1,727.30 1,735.56 0.0M
2023-01-27 1,749.30 1,752.02 1,738.43 1,741.70 0.0M
2023-01-26 1,753.87 1,753.88 1,737.91 1,745.67 0.0M
2023-01-25 1,752.89 1,753.42 1,741.09 1,747.99 0.0M
2023-01-24 1,751.99 1,755.20 1,743.71 1,749.87 0.0M
2023-01-23 1,749.40 1,756.61 1,742.46 1,752.66 0.0M
2023-01-20 1,740.56 1,755.01 1,740.54 1,746.20 0.0M
2023-01-19 1,741.43 1,744.70 1,728.77 1,742.08 0.0M
2023-01-18 1,750.11 1,754.38 1,741.76 1,744.94 0.0M
2023-01-17 1,743.55 1,751.22 1,730.88 1,748.03 0.0M
2023-01-16 1,747.59 1,755.51 1,739.99 1,745.46 0.0M
2023-01-13 1,747.32 1,754.68 1,742.06 1,744.99 0.0M
2023-01-12 1,742.12 1,754.69 1,741.56 1,751.36 0.0M
2023-01-11 1,725.79 1,750.88 1,722.37 1,739.40 0.0M
2023-01-10 1,726.38 1,738.92 1,724.47 1,726.18 0.0M
2023-01-09 1,728.82 1,735.23 1,719.92 1,727.05 0.0M
2023-01-06 1,730.23 1,741.19 1,716.53 1,741.18 0.0M
2023-01-05 1,745.77 1,750.80 1,739.25 1,741.26 0.0M
2023-01-04 1,741.92 1,757.24 1,739.98 1,749.84 0.0M
2023-01-03 1,745.72 1,759.78 1,732.61 1,735.87 0.0M
2023-01-02 1,735.85 1,751.28 1,734.26 1,746.02 0.0M