Barco

BAR
🏛️ uk →
22.89
Last Update: 2025-09-26
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
2021-12-31 19.12 22.89 19.10 22.89 0.0M
2021-12-30 19.00 22.89 19.00 22.89 0.0M
2021-12-29 19.06 22.89 18.93 22.89 0.0M
2021-12-24 18.42 22.89 18.42 22.89 0.0M
2021-12-23 17.62 22.89 17.55 22.89 0.1M
2021-12-22 18.03 22.89 17.46 22.89 0.2M
2021-12-21 18.80 22.89 18.74 22.89 0.0M
2021-12-20 18.71 22.89 18.42 22.89 0.0M
2021-12-17 19.31 22.89 18.78 22.89 0.0M
2021-12-16 19.63 22.89 19.60 22.89 0.0M
2021-12-15 19.00 22.89 19.00 22.89 0.1M
2021-12-14 18.77 22.89 18.71 22.89 0.0M
2021-12-13 18.64 22.89 18.64 22.89 0.0M
2021-12-10 18.22 22.89 18.22 22.89 0.0M
2021-12-09 18.42 22.89 18.24 22.89 0.0M
2021-12-08 18.87 22.89 18.40 22.89 0.1M
2021-12-07 18.32 22.89 18.32 22.89 0.0M
2021-12-06 17.83 22.89 17.82 22.89 0.0M
2021-12-03 18.10 22.89 17.73 22.89 0.0M
2021-12-02 18.04 22.89 17.87 22.89 0.0M
2021-12-01 17.76 22.89 17.76 22.89 0.0M
2021-11-30 17.56 22.89 17.56 22.89 0.1M
2021-11-29 17.97 22.89 17.72 22.89 0.0M
2021-11-26 18.16 22.89 17.81 22.89 0.0M
2021-11-25 18.46 22.89 18.35 22.89 0.0M
2021-11-24 18.52 22.89 18.25 22.89 0.0M
2021-11-23 18.42 22.89 18.38 22.89 0.0M
2021-11-22 18.99 22.89 18.70 22.89 0.0M
2021-11-19 19.27 22.89 18.97 22.89 0.0M
2021-11-18 19.48 22.89 19.01 22.89 0.0M
2021-11-17 19.61 22.89 19.42 22.89 0.0M
2021-11-16 19.65 22.89 19.46 22.89 0.0M
2021-11-15 19.62 22.89 19.48 22.89 0.0M
2021-11-12 19.74 22.89 19.74 22.89 0.0M
2021-11-11 19.77 22.89 19.61 22.89 0.0M
2021-11-10 19.86 22.89 19.80 22.89 0.0M
2021-11-09 19.92 22.89 19.72 22.89 0.0M
2021-11-08 20.26 22.89 19.78 22.89 0.0M
2021-11-05 19.77 22.89 19.70 22.89 0.0M
2021-11-04 19.70 22.89 19.65 22.89 0.1M
2021-11-03 19.39 22.89 19.36 22.89 0.0M
2021-11-02 19.39 22.89 19.21 22.89 0.0M
2021-11-01 19.74 22.89 19.20 22.89 0.0M
2021-10-29 19.52 22.89 19.44 22.89 0.0M
2021-10-28 19.24 22.89 19.20 22.89 0.0M
2021-10-27 19.37 22.89 19.09 22.89 0.0M
2021-10-26 18.98 22.89 18.98 22.89 0.1M
2021-10-25 18.93 22.89 18.92 22.89 0.0M
2021-10-22 19.21 22.89 18.84 22.89 0.0M
2021-10-21 18.91 22.89 18.91 22.89 0.2M
2021-10-20 17.76 22.89 17.76 22.89 0.2M
2021-10-19 18.52 22.89 18.39 22.89 0.0M
2021-10-18 18.37 22.89 18.34 22.89 0.0M
2021-10-15 18.67 22.89 18.39 22.89 0.0M
2021-10-14 18.50 22.89 18.50 22.89 0.0M
2021-10-13 18.01 22.89 17.82 22.89 0.0M
2021-10-12 18.02 22.89 18.00 22.89 0.0M
2021-10-11 18.20 22.89 18.14 22.89 0.0M
2021-10-08 18.35 22.89 18.29 22.89 0.0M
2021-10-07 18.22 22.89 18.18 22.89 0.1M
2021-10-06 18.43 22.89 18.09 22.89 0.1M
2021-10-05 18.50 22.89 18.13 22.89 0.0M
2021-10-04 18.46 22.89 18.37 22.89 0.1M
2021-10-01 18.40 22.89 18.35 22.89 0.0M
2021-09-30 18.77 22.89 18.52 22.89 0.0M
2021-09-29 19.06 22.89 18.68 22.89 0.0M
2021-09-28 19.25 22.89 19.02 22.89 0.0M
2021-09-27 19.38 22.89 19.23 22.89 0.0M
2021-09-24 19.02 22.89 19.00 22.89 0.0M
2021-09-23 19.18 22.89 19.13 22.89 0.0M
2021-09-22 18.58 22.89 18.58 22.89 0.0M
2021-09-21 19.00 22.89 19.00 22.89 0.0M
2021-09-20 19.05 22.89 18.80 22.89 0.0M
2021-09-17 19.24 22.89 19.23 22.89 0.0M
2021-09-16 19.25 22.89 19.12 22.89 0.0M
2021-09-15 19.48 22.89 19.17 22.89 0.0M
2021-09-14 19.60 22.89 19.53 22.89 0.0M
2021-09-13 19.62 22.89 19.50 22.89 0.0M
2021-09-10 19.95 22.89 19.66 22.89 0.0M
2021-09-09 19.39 22.89 19.39 22.89 0.0M
2021-09-08 20.00 22.89 19.57 22.89 0.0M
2021-09-07 20.02 22.89 20.02 22.89 0.0M
2021-09-06 20.14 22.89 20.12 22.89 0.0M
2021-09-03 20.10 22.89 20.02 22.89 0.0M
2021-09-02 20.40 22.89 20.12 22.89 0.0M
2021-09-01 20.82 22.89 20.66 22.89 0.1M
2021-08-31 20.52 22.89 20.48 22.89 0.1M
2021-08-27 20.62 22.89 20.30 22.89 0.0M
2021-08-26 20.34 22.89 20.14 22.89 0.0M
2021-08-25 20.52 22.89 20.30 22.89 0.0M
2021-08-24 20.44 22.89 20.38 22.89 0.0M
2021-08-23 20.08 22.89 19.94 22.89 0.0M
2021-08-20 19.91 22.89 19.64 22.89 0.0M
2021-08-19 20.14 22.89 19.89 22.89 0.0M
2021-08-18 20.54 22.89 20.30 22.89 0.0M
2021-08-17 20.28 22.89 20.28 22.89 0.0M
2021-08-16 20.26 22.89 20.26 22.89 0.0M
2021-08-13 20.48 22.89 20.38 22.89 0.0M
2021-08-12 20.68 22.89 20.46 22.89 0.0M
2021-08-11 20.78 22.89 20.62 22.89 0.0M
2021-08-10 20.56 22.89 20.52 22.89 0.0M
2021-08-09 20.56 22.89 20.44 22.89 0.0M
2021-08-06 20.76 22.89 20.64 22.89 0.0M
2021-08-05 20.56 22.89 20.56 22.89 0.0M
2021-08-04 20.84 22.89 20.36 22.89 0.0M
2021-08-03 20.72 22.89 20.58 22.89 0.0M
2021-08-02 21.30 22.89 20.86 22.89 0.0M
2021-07-30 21.08 22.89 20.84 22.89 0.0M
2021-07-29 21.02 22.89 20.86 22.89 0.0M
2021-07-28 20.50 22.89 20.44 22.89 0.0M
2021-07-27 20.70 22.89 20.52 22.89 0.0M
2021-07-26 20.54 22.89 20.46 22.89 0.1M
2021-07-23 20.90 22.89 20.66 22.89 0.1M
2021-07-22 21.16 22.89 20.94 22.89 0.1M
2021-07-21 20.36 22.89 20.36 22.89 0.0M
2021-07-20 20.54 22.89 19.88 22.89 0.0M
2021-07-19 18.97 22.89 18.76 22.89 0.1M
2021-07-16 22.36 22.89 21.88 22.89 0.0M
2021-07-15 22.68 22.89 22.56 22.89 0.0M
2021-07-14 23.16 23.28 22.89 22.89 0.0M
2021-07-13 23.22 23.44 22.89 22.89 0.0M
2021-07-12 22.78 23.30 22.78 22.89 0.0M
2021-07-09 22.74 22.89 22.46 22.89 0.0M
2021-07-08 23.08 23.08 22.70 22.89 0.0M
2021-07-07 23.28 23.44 22.89 22.89 0.0M
2021-07-06 23.10 23.26 22.89 22.89 0.0M
2021-07-05 23.24 23.52 22.89 22.89 0.0M
2021-07-02 23.34 23.36 22.89 22.89 0.0M
2021-07-01 23.18 23.32 22.89 22.89 0.0M
2021-06-30 23.06 23.14 22.86 22.89 0.0M
2021-06-29 23.24 23.40 22.89 22.89 0.0M
2021-06-28 23.18 23.30 22.89 22.89 0.0M
2021-06-25 23.14 23.14 22.89 22.89 0.0M
2021-06-24 22.94 23.14 22.88 22.89 0.0M
2021-06-23 23.00 23.08 22.76 22.89 0.0M
2021-06-22 23.08 23.08 22.89 22.89 0.0M
2021-06-21 22.58 23.32 22.56 22.89 0.0M
2021-06-18 23.80 23.88 22.89 22.89 0.0M
2021-06-17 23.82 23.94 22.89 22.89 0.0M
2021-06-16 23.90 24.08 22.89 22.89 0.0M
2021-06-15 24.08 24.10 22.89 22.89 0.0M
2021-06-14 24.00 24.28 22.89 22.89 0.0M
2021-06-11 24.08 24.24 22.89 22.89 0.0M
2021-06-10 24.42 24.42 22.89 22.89 0.0M
2021-06-09 24.22 24.54 22.89 22.89 0.0M
2021-06-08 24.16 24.58 22.89 22.89 0.0M
2021-06-07 23.66 24.12 22.89 22.89 0.0M
2021-06-04 23.42 23.64 22.89 22.89 0.0M
2021-06-03 23.24 23.28 22.89 22.89 0.0M
2021-06-02 23.86 24.00 22.89 22.89 0.0M
2021-06-01 22.88 23.20 22.44 22.89 0.0M
2021-05-28 21.78 22.89 21.78 22.89 0.0M
2021-05-27 21.70 22.89 21.44 22.89 0.0M
2021-05-26 21.62 22.89 21.50 22.89 0.0M
2021-05-25 21.76 22.89 21.62 22.89 0.0M
2021-05-24 21.72 22.89 21.68 22.89 0.0M
2021-05-21 21.44 22.89 21.42 22.89 0.0M
2021-05-20 21.56 22.89 20.96 22.89 0.0M
2021-05-19 20.62 22.89 20.62 22.89 0.0M
2021-05-18 20.76 22.89 20.62 22.89 0.0M
2021-05-17 20.40 22.89 20.10 22.89 0.0M
2021-05-14 20.44 22.89 20.30 22.89 0.0M
2021-05-13 20.10 22.89 20.04 22.89 0.0M
2021-05-12 20.36 22.89 20.18 22.89 0.0M
2021-05-11 20.62 22.89 20.16 22.89 0.0M
2021-05-10 20.86 22.89 20.60 22.89 0.0M
2021-05-07 21.32 22.89 20.84 22.89 0.0M
2021-05-06 21.66 22.89 20.86 22.89 0.0M
2021-05-05 21.52 22.89 21.48 22.89 0.0M
2021-05-04 21.42 22.89 21.38 22.89 0.0M
2021-04-30 20.94 22.89 20.94 22.89 0.0M
2021-04-29 20.54 22.89 20.46 22.89 0.0M
2021-04-28 20.52 22.89 20.48 22.89 0.0M
2021-04-27 20.42 22.89 20.40 22.89 0.2M
2021-04-26 19.86 22.89 19.86 22.89 0.0M
2021-04-23 19.55 22.89 19.47 22.89 0.0M
2021-04-22 19.72 22.89 19.47 22.89 0.0M
2021-04-21 19.81 22.89 19.25 22.89 0.1M
2021-04-20 19.04 22.89 18.54 22.89 0.0M
2021-04-19 19.60 22.89 19.26 22.89 0.0M
2021-04-16 19.48 22.89 19.37 22.89 0.0M
2021-04-15 19.60 22.89 19.51 22.89 0.0M
2021-04-14 19.78 22.89 19.48 22.89 0.0M
2021-04-13 19.90 22.89 19.46 22.89 0.0M
2021-04-12 19.69 22.89 19.57 22.89 0.0M
2021-04-09 20.10 22.89 19.85 22.89 0.0M
2021-04-08 20.00 22.89 19.99 22.89 0.0M
2021-04-07 20.06 22.89 20.00 22.89 0.0M
2021-04-06 20.38 22.89 20.02 22.89 0.0M
2021-04-01 20.06 22.89 20.06 22.89 0.0M
2021-03-31 19.87 22.89 19.77 22.89 0.1M
2021-03-30 19.92 22.89 19.78 22.89 0.0M
2021-03-29 19.91 22.89 19.70 22.89 0.0M
2021-03-26 19.80 22.89 19.66 22.89 0.0M
2021-03-25 19.45 22.89 19.15 22.89 0.0M
2021-03-24 19.53 22.89 19.40 22.89 0.0M
2021-03-23 20.08 22.89 19.60 22.89 0.0M
2021-03-22 20.35 22.89 20.31 22.89 0.0M
2021-03-19 20.43 22.89 20.43 22.89 0.0M
2021-03-18 20.81 22.89 20.72 22.89 0.0M
2021-03-17 21.40 22.89 20.81 22.89 0.0M
2021-03-16 21.55 22.89 21.47 22.89 0.0M
2021-03-15 21.29 22.89 21.21 22.89 0.0M
2021-03-12 20.95 22.89 20.95 22.89 0.0M
2021-03-11 20.94 22.89 20.39 22.89 0.1M
2021-03-10 21.22 22.89 21.01 22.89 0.0M
2021-03-09 20.86 22.89 20.76 22.89 0.0M
2021-03-08 21.24 22.89 20.49 22.89 0.0M
2021-03-05 21.07 22.89 20.86 22.89 0.0M
2021-03-04 21.15 22.89 20.96 22.89 0.0M
2021-03-03 21.21 22.89 21.17 22.89 0.0M
2021-03-02 21.01 22.89 20.92 22.89 0.0M
2021-03-01 20.78 22.89 20.78 22.89 0.0M
2021-02-26 20.59 22.89 19.88 22.89 0.1M
2021-02-25 20.65 22.89 20.65 22.89 0.0M
2021-02-24 19.80 22.89 19.80 22.89 0.1M
2021-02-23 19.44 22.89 19.44 22.89 0.0M
2021-02-22 19.28 22.89 19.18 22.89 0.0M
2021-02-19 18.72 22.89 18.71 22.89 0.1M
2021-02-18 18.89 22.89 18.58 22.89 0.0M
2021-02-17 19.43 22.89 18.94 22.89 0.0M
2021-02-16 19.22 22.89 19.08 22.89 0.0M
2021-02-15 18.46 22.89 18.46 22.89 0.0M
2021-02-12 18.07 22.89 17.75 22.89 0.0M
2021-02-11 18.16 22.89 18.00 22.89 0.0M
2021-02-10 18.27 22.89 18.12 22.89 0.0M
2021-02-09 18.59 22.89 18.26 22.89 0.0M
2021-02-08 18.15 22.89 18.05 22.89 0.2M
2021-02-05 17.72 22.89 17.59 22.89 0.0M
2021-02-04 16.94 22.89 16.86 22.89 0.0M
2021-02-03 16.62 22.89 16.54 22.89 0.0M
2021-02-02 16.63 22.89 16.63 22.89 0.0M
2021-02-01 16.15 22.89 16.15 22.89 0.0M
2021-01-29 16.32 22.89 15.95 22.89 0.1M
2021-01-28 16.07 22.89 15.86 22.89 0.0M
2021-01-27 16.59 22.89 16.19 22.89 0.0M
2021-01-26 16.36 22.89 15.82 22.89 0.1M
2021-01-25 17.38 22.89 17.38 22.89 0.0M
2021-01-22 18.15 22.89 17.30 22.89 0.0M
2021-01-21 18.58 22.89 18.40 22.89 0.0M
2021-01-20 18.50 22.89 18.45 22.89 0.0M
2021-01-19 18.57 22.89 18.30 22.89 0.0M
2021-01-18 18.21 22.89 18.01 22.89 0.0M
2021-01-15 18.39 22.89 18.30 22.89 0.0M
2021-01-14 18.43 22.89 18.43 22.89 0.0M
2021-01-13 18.34 22.89 18.19 22.89 0.0M
2021-01-12 19.02 22.89 18.84 22.89 0.0M
2021-01-11 19.36 22.89 18.91 22.89 0.0M
2021-01-08 18.75 22.89 18.70 22.89 0.0M
2021-01-07 18.16 22.89 17.95 22.89 0.0M
2021-01-06 18.35 22.89 17.98 22.89 0.0M
2021-01-05 18.19 22.89 18.19 22.89 0.0M
2021-01-04 17.82 22.89 17.82 22.89 0.0M