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
2024-12-31 22.89 10.48 10.42 22.89 0.0M
2024-12-30 22.89 10.33 10.26 22.89 0.0M
2024-12-27 22.89 10.53 10.28 22.89 0.0M
2024-12-24 22.89 10.59 10.55 22.89 0.0M
2024-12-23 22.89 10.47 10.18 22.89 0.0M
2024-12-20 22.89 10.20 10.14 22.89 0.0M
2024-12-19 22.89 10.42 10.12 22.89 0.0M
2024-12-18 22.89 10.57 10.38 22.89 0.0M
2024-12-17 22.89 10.45 10.37 22.89 0.0M
2024-12-16 22.89 10.52 10.35 22.89 0.0M
2024-12-13 22.89 10.68 10.58 22.89 0.0M
2024-12-12 22.89 10.64 10.56 22.89 0.0M
2024-12-11 22.89 10.69 10.60 22.89 0.0M
2024-12-10 22.89 10.68 10.55 22.89 0.0M
2024-12-09 22.89 10.65 10.46 22.89 0.0M
2024-12-06 22.89 10.64 10.51 22.89 0.0M
2024-12-05 22.89 10.68 10.53 22.89 0.0M
2024-12-04 22.89 10.28 9.91 22.89 0.0M
2024-12-03 22.89 10.00 9.92 22.89 0.0M
2024-12-02 22.89 10.02 9.94 22.89 0.0M
2024-11-29 22.89 10.23 10.10 22.89 0.0M
2024-11-28 22.89 10.26 10.20 22.89 0.0M
2024-11-27 22.89 10.37 10.14 22.89 0.0M
2024-11-26 22.89 10.31 10.11 22.89 0.0M
2024-11-25 22.89 10.37 10.23 22.89 0.0M
2024-11-22 22.89 10.21 10.11 22.89 0.0M
2024-11-21 22.89 10.37 10.16 22.89 0.0M
2024-11-20 22.89 10.53 10.31 22.89 0.0M
2024-11-19 22.89 10.39 10.39 22.89 0.0M
2024-11-18 22.89 10.86 10.67 22.89 0.0M
2024-11-15 22.89 10.95 10.94 22.89 0.0M
2024-11-14 22.89 11.16 10.95 22.89 0.0M
2024-11-13 22.89 11.08 10.91 22.89 0.0M
2024-11-12 22.89 11.22 10.92 22.89 0.0M
2024-11-11 22.89 11.36 11.35 22.89 0.0M
2024-11-08 22.89 11.51 11.35 22.89 0.0M
2024-11-07 22.89 11.69 11.50 22.89 0.0M
2024-11-06 22.89 11.60 11.50 22.89 0.0M
2024-11-05 22.89 11.54 11.47 22.89 0.0M
2024-11-04 22.89 11.51 11.46 22.89 0.0M
2024-11-01 22.89 11.57 11.49 22.89 0.0M
2024-10-31 22.89 11.43 11.35 22.89 0.0M
2024-10-30 22.89 11.53 11.44 22.89 0.0M
2024-10-29 22.89 11.53 11.49 22.89 0.0M
2024-10-28 22.89 11.45 11.27 22.89 0.0M
2024-10-25 22.89 11.22 11.03 22.89 0.0M
2024-10-24 22.89 11.05 11.00 22.89 0.0M
2024-10-23 22.89 10.94 10.82 22.89 0.0M
2024-10-22 22.89 11.00 10.89 22.89 0.0M
2024-10-21 22.89 11.11 10.96 22.89 0.0M
2024-10-18 22.89 11.08 10.93 22.89 0.0M
2024-10-17 22.89 11.06 10.38 22.89 0.1M
2024-10-16 22.89 11.60 11.20 22.89 0.0M
2024-10-15 22.89 11.35 11.27 22.89 0.0M
2024-10-14 22.89 11.34 11.26 22.89 0.0M
2024-10-11 22.89 11.49 11.30 22.89 0.0M
2024-10-10 22.89 11.70 11.60 22.89 0.0M
2024-10-09 22.89 11.64 11.60 22.89 0.0M
2024-10-08 22.89 11.71 11.64 22.89 0.0M
2024-10-07 22.89 11.88 11.67 22.89 0.0M
2024-10-04 22.89 11.74 11.68 22.89 0.0M
2024-10-03 22.89 11.71 11.60 22.89 0.0M
2024-10-02 22.89 11.72 11.67 22.89 0.0M
2024-10-01 22.89 12.12 11.91 22.89 0.0M
2024-09-30 22.89 11.96 11.88 22.89 0.0M
2024-09-27 22.89 12.26 12.00 22.89 0.0M
2024-09-26 22.89 12.02 11.94 22.89 0.0M
2024-09-25 22.89 11.72 11.66 22.89 0.0M
2024-09-24 22.89 11.71 11.62 22.89 0.0M
2024-09-23 22.89 11.57 11.25 22.89 0.0M
2024-09-20 22.89 11.92 11.79 22.89 0.0M
2024-09-19 22.89 12.24 12.23 22.89 0.0M
2024-09-18 22.89 12.17 11.76 22.89 0.0M
2024-09-17 22.89 11.83 11.68 22.89 0.0M
2024-09-16 22.89 12.08 11.81 22.89 0.0M
2024-09-13 22.89 12.15 12.06 22.89 0.0M
2024-09-12 22.89 12.07 11.92 22.89 0.0M
2024-09-11 22.89 12.03 11.88 22.89 0.0M
2024-09-10 22.89 12.14 11.85 22.89 0.0M
2024-09-09 22.89 12.03 11.88 22.89 0.0M
2024-09-06 22.89 11.96 11.92 22.89 0.0M
2024-09-05 22.89 11.78 11.69 22.89 0.0M
2024-09-04 22.89 11.90 11.85 22.89 0.0M
2024-09-03 22.89 12.08 11.91 22.89 0.0M
2024-09-02 22.89 12.10 12.00 22.89 0.0M
2024-08-30 22.89 12.30 12.14 22.89 0.0M
2024-08-29 22.89 12.28 12.19 22.89 0.0M
2024-08-28 22.89 12.19 12.14 22.89 0.0M
2024-08-27 22.89 12.35 12.17 22.89 0.0M
2024-08-26 12.39 12.42 12.30 12.39 0.0M
2024-08-23 22.89 12.51 12.40 22.89 0.0M
2024-08-22 22.89 12.45 12.35 22.89 0.0M
2024-08-21 22.89 12.39 12.21 22.89 0.0M
2024-08-20 22.89 12.40 12.27 22.89 0.0M
2024-08-19 22.89 12.44 12.08 22.89 0.0M
2024-08-16 22.89 12.19 12.00 22.89 0.0M
2024-08-15 22.89 12.16 12.00 22.89 0.0M
2024-08-14 22.89 11.90 11.87 22.89 0.0M
2024-08-13 22.89 11.82 11.58 22.89 0.0M
2024-08-12 22.89 11.65 11.56 22.89 0.0M
2024-08-09 22.89 11.68 11.65 22.89 0.0M
2024-08-08 22.89 11.66 11.55 22.89 0.0M
2024-08-07 22.89 11.71 11.66 22.89 0.0M
2024-08-06 22.89 11.66 11.28 22.89 0.0M
2024-08-05 22.89 11.54 11.33 22.89 0.0M
2024-08-02 22.89 11.94 11.65 22.89 0.0M
2024-08-01 22.89 12.03 11.97 22.89 0.0M
2024-07-31 22.89 12.01 11.96 22.89 0.0M
2024-07-30 22.89 11.90 11.69 22.89 0.2M
2024-07-29 22.89 11.72 11.69 22.89 0.0M
2024-07-26 22.89 11.88 11.70 22.89 0.0M
2024-07-25 22.89 11.67 11.48 22.89 0.0M
2024-07-24 22.89 11.86 11.61 22.89 0.0M
2024-07-23 22.89 11.72 11.55 22.89 0.0M
2024-07-22 22.89 11.66 11.47 22.89 0.0M
2024-07-19 22.89 11.57 11.22 22.89 0.0M
2024-07-18 22.89 11.95 11.32 22.89 0.2M
2024-07-17 22.89 11.94 11.39 22.89 0.0M
2024-07-16 22.89 10.79 10.72 22.89 0.0M
2024-07-15 22.89 10.90 10.75 22.89 0.0M
2024-07-12 22.89 10.99 10.86 22.89 0.0M
2024-07-11 22.89 10.78 10.56 22.89 0.0M
2024-07-10 10.60 22.89 10.60 22.89 0.0M
2024-07-09 10.57 22.89 10.38 22.89 0.0M
2024-07-08 10.75 22.89 10.57 22.89 0.0M
2024-07-05 10.66 22.89 10.66 22.89 0.0M
2024-07-04 10.42 22.89 10.42 22.89 0.0M
2024-07-03 10.24 22.89 10.24 22.89 0.0M
2024-07-02 10.18 22.89 10.18 22.89 0.0M
2024-07-01 10.49 22.89 10.30 22.89 0.0M
2024-06-28 10.46 22.89 10.34 22.89 0.0M
2024-06-27 10.61 22.89 10.55 22.89 0.0M
2024-06-26 10.67 22.89 10.51 22.89 0.0M
2024-06-25 10.80 22.89 10.70 22.89 0.0M
2024-06-24 11.03 22.89 10.92 22.89 0.0M
2024-06-21 11.12 22.89 11.05 22.89 0.0M
2024-06-20 10.98 22.89 10.98 22.89 0.0M
2024-06-19 11.08 22.89 10.99 22.89 0.0M
2024-06-18 10.98 22.89 10.92 22.89 0.0M
2024-06-17 11.26 22.89 10.92 22.89 0.0M
2024-06-14 11.63 22.89 11.48 22.89 0.0M
2024-06-13 11.84 22.89 11.68 22.89 0.0M
2024-06-12 11.68 22.89 11.60 22.89 0.0M
2024-06-11 11.69 22.89 11.59 22.89 0.0M
2024-06-10 11.95 22.89 11.71 22.89 0.0M
2024-06-07 12.08 22.89 11.97 22.89 0.0M
2024-06-06 12.25 22.89 12.11 22.89 0.0M
2024-06-05 12.24 22.89 12.09 22.89 0.0M
2024-06-04 12.59 22.89 12.35 22.89 0.0M
2024-06-03 12.88 22.89 12.58 22.89 0.0M
2024-05-31 12.71 22.89 12.71 22.89 0.0M
2024-05-30 12.64 22.89 12.62 22.89 0.0M
2024-05-29 12.88 22.89 12.68 22.89 0.0M
2024-05-28 13.03 22.89 13.03 22.89 0.0M
2024-05-27 13.19 13.19 12.99 12.99 0.0M
2024-05-24 12.83 22.89 12.75 22.89 0.0M
2024-05-23 12.81 22.89 12.81 22.89 0.0M
2024-05-22 12.99 22.89 12.92 22.89 0.0M
2024-05-21 12.97 22.89 12.87 22.89 0.0M
2024-05-20 13.08 22.89 13.07 22.89 0.0M
2024-05-17 13.23 22.89 13.04 22.89 0.0M
2024-05-16 13.32 22.89 13.10 22.89 0.0M
2024-05-15 13.34 22.89 13.31 22.89 0.0M
2024-05-14 13.52 22.89 13.52 22.89 0.0M
2024-05-13 13.56 22.89 13.50 22.89 0.0M
2024-05-10 13.52 22.89 13.52 22.89 0.0M
2024-05-09 13.60 22.89 13.60 22.89 0.0M
2024-05-08 13.47 22.89 13.45 22.89 0.0M
2024-05-07 13.29 22.89 13.20 22.89 0.0M
2024-05-06 13.17 13.27 13.15 13.23 0.0M
2024-05-03 13.01 22.89 13.01 22.89 0.0M
2024-05-02 13.08 22.89 13.00 22.89 0.0M
2024-05-01 12.95 22.89 22.89 22.89 0.0M
2024-04-30 12.95 22.89 12.91 22.89 0.2M
2024-04-29 13.16 22.89 12.97 22.89 0.0M
2024-04-26 13.26 22.89 13.01 22.89 0.0M
2024-04-25 12.98 22.89 12.96 22.89 0.0M
2024-04-24 13.00 22.89 12.76 22.89 0.0M
2024-04-23 13.54 22.89 12.49 22.89 0.1M
2024-04-22 15.09 22.89 14.91 22.89 0.0M
2024-04-19 14.85 22.89 14.82 22.89 0.0M
2024-04-18 14.94 22.89 14.94 22.89 0.0M
2024-04-17 14.90 22.89 14.78 22.89 0.0M
2024-04-16 14.93 22.89 14.88 22.89 0.0M
2024-04-15 14.97 22.89 14.97 22.89 0.0M
2024-04-12 15.16 22.89 15.06 22.89 0.1M
2024-04-11 15.32 22.89 15.20 22.89 0.0M
2024-04-10 15.26 22.89 15.14 22.89 0.0M
2024-04-09 14.86 22.89 14.86 22.89 0.0M
2024-04-08 14.80 22.89 14.77 22.89 0.1M
2024-04-05 14.78 22.89 14.72 22.89 0.0M
2024-04-04 14.95 22.89 14.95 22.89 0.1M
2024-04-03 14.65 22.89 14.63 22.89 0.0M
2024-04-02 15.23 22.89 14.90 22.89 0.1M
2024-03-28 15.20 22.89 15.17 22.89 0.2M
2024-03-27 15.00 22.89 15.00 22.89 0.2M
2024-03-26 15.17 22.89 15.04 22.89 0.3M
2024-03-25 15.27 22.89 15.20 22.89 0.2M
2024-03-22 15.40 22.89 15.22 22.89 0.0M
2024-03-21 15.17 22.89 15.14 22.89 0.0M
2024-03-20 14.94 22.89 14.93 22.89 0.0M
2024-03-19 15.21 22.89 15.10 22.89 0.1M
2024-03-18 15.16 22.89 15.15 22.89 0.1M
2024-03-15 15.43 22.89 15.19 22.89 0.1M
2024-03-14 15.50 22.89 15.50 22.89 0.0M
2024-03-13 15.58 22.89 15.44 22.89 0.0M
2024-03-12 15.49 22.89 15.43 22.89 0.0M
2024-03-11 15.43 22.89 15.40 22.89 0.0M
2024-03-08 15.73 22.89 15.61 22.89 0.0M
2024-03-07 15.64 22.89 15.63 22.89 0.0M
2024-03-06 15.91 22.89 15.88 22.89 0.0M
2024-03-05 15.81 22.89 15.81 22.89 0.0M
2024-03-04 16.29 22.89 16.05 22.89 0.0M
2024-03-01 16.36 22.89 16.21 22.89 0.0M
2024-02-29 16.16 22.89 16.16 22.89 0.0M
2024-02-28 15.89 22.89 15.89 22.89 0.0M
2024-02-27 16.37 22.89 15.72 22.89 0.1M
2024-02-26 15.80 22.89 15.72 22.89 0.0M
2024-02-23 16.50 22.89 16.25 22.89 0.0M
2024-02-22 16.72 22.89 16.55 22.89 0.0M
2024-02-21 16.68 22.89 16.50 22.89 0.0M
2024-02-20 16.58 22.89 16.39 22.89 0.0M
2024-02-19 16.77 22.89 16.72 22.89 0.0M
2024-02-16 17.06 22.89 16.89 22.89 0.0M
2024-02-15 16.91 22.89 16.82 22.89 0.0M
2024-02-14 16.89 22.89 16.89 22.89 0.0M
2024-02-13 17.06 22.89 16.96 22.89 0.0M
2024-02-12 17.39 22.89 16.76 22.89 0.0M
2024-02-09 16.54 22.89 16.54 22.89 0.1M
2024-02-08 16.12 22.89 15.51 22.89 0.0M
2024-02-07 14.84 22.89 14.80 22.89 0.0M
2024-02-06 14.82 22.89 14.82 22.89 0.0M
2024-02-05 14.77 22.89 14.55 22.89 0.0M
2024-02-02 15.42 22.89 15.42 22.89 0.0M
2024-02-01 15.52 22.89 15.39 22.89 0.0M
2024-01-31 15.14 22.89 15.06 22.89 0.0M
2024-01-30 15.04 22.89 15.00 22.89 0.0M
2024-01-29 14.75 22.89 14.75 22.89 0.0M
2024-01-26 15.36 22.89 14.97 22.89 0.1M
2024-01-25 15.62 22.89 15.62 22.89 0.0M
2024-01-24 15.59 22.89 15.59 22.89 0.0M
2024-01-23 15.50 22.89 15.42 22.89 0.1M
2024-01-22 15.50 22.89 15.41 22.89 0.1M
2024-01-19 16.05 22.89 15.24 22.89 0.0M
2024-01-18 15.79 22.89 15.78 22.89 0.0M
2024-01-17 15.67 22.89 15.66 22.89 0.0M
2024-01-16 16.26 22.89 15.96 22.89 0.0M
2024-01-15 16.43 22.89 16.38 22.89 0.0M
2024-01-12 16.48 22.89 16.48 22.89 0.0M
2024-01-11 16.36 22.89 16.22 22.89 0.0M
2024-01-10 15.92 22.89 15.92 22.89 0.0M
2024-01-09 25.14 22.89 15.90 22.89 0.1M
2024-01-08 15.65 22.89 15.65 22.89 0.0M
2024-01-05 15.78 22.89 15.55 22.89 0.0M
2024-01-04 15.96 22.89 15.87 22.89 0.0M
2024-01-03 16.20 22.89 15.92 22.89 0.0M
2024-01-02 16.68 22.89 16.38 22.89 0.0M