BCN Cataluna

BCNCAT
🏛️ spain →
29,362.29
Last Update: 2025-09-29
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
2021-12-30 22,561.85 22,676.84 22,504.72 22,676.84 0.0M
2021-12-29 22,716.70 22,716.70 22,477.75 22,570.69 0.0M
2021-12-28 22,379.80 22,708.30 22,365.37 22,693.38 0.0M
2021-12-27 21,952.97 22,428.51 21,951.10 22,383.97 0.0M
2021-12-23 21,773.44 22,106.21 21,762.83 22,058.74 0.0M
2021-12-22 21,543.65 21,779.23 21,543.65 21,779.23 0.0M
2021-12-21 21,379.10 21,566.36 21,260.17 21,561.26 0.0M
2021-12-20 21,031.65 21,266.10 20,910.12 21,165.86 0.0M
2021-12-17 21,558.29 21,558.29 21,386.33 21,508.80 0.0M
2021-12-16 21,760.93 21,941.73 21,721.44 21,756.42 0.0M
2021-12-15 21,655.52 21,655.52 21,479.59 21,518.37 0.0M
2021-12-14 21,534.66 21,709.30 21,534.66 21,595.56 0.0M
2021-12-13 21,597.72 21,685.89 21,442.96 21,503.02 0.0M
2021-12-10 21,479.33 21,558.52 21,396.60 21,475.93 0.0M
2021-12-09 21,600.72 21,737.63 21,555.44 21,599.08 0.0M
2021-12-08 21,604.78 21,765.29 21,578.27 21,578.27 0.0M
2021-12-07 21,530.99 21,679.63 21,440.17 21,662.12 0.0M
2021-12-06 21,107.99 21,371.13 21,049.85 21,334.99 0.0M
2021-12-03 21,439.91 21,439.91 20,908.08 20,981.51 0.0M
2021-12-02 21,320.51 21,383.69 21,158.74 21,306.87 0.0M
2021-12-01 21,345.26 21,585.25 21,345.26 21,525.43 0.0M
2021-11-30 21,463.78 21,617.42 21,268.32 21,317.68 0.0M
2021-11-29 21,686.25 21,803.91 21,521.66 21,632.67 0.0M
2021-11-26 21,553.34 21,673.70 21,355.13 21,471.55 0.0M
2021-11-25 22,048.21 22,122.05 21,964.68 22,038.97 0.0M
2021-11-24 21,995.66 22,128.15 21,907.40 22,021.25 0.0M
2021-11-23 21,954.62 22,071.09 21,779.41 21,941.00 0.0M
2021-11-22 21,880.32 22,113.75 21,872.77 22,016.07 0.0M
2021-11-19 22,012.47 22,153.21 21,819.81 21,836.73 0.0M
2021-11-18 22,287.99 22,295.84 21,971.03 21,998.74 0.0M
2021-11-17 22,361.19 22,431.65 22,278.80 22,317.92 0.0M
2021-11-16 22,478.99 22,521.03 22,295.55 22,295.55 0.0M
2021-11-15 22,421.00 22,532.24 22,358.69 22,461.45 0.0M
2021-11-12 22,387.96 22,481.13 22,376.19 22,467.55 0.0M
2021-11-11 22,469.83 22,546.29 22,355.49 22,432.76 0.0M
2021-11-10 22,582.33 22,649.99 22,468.49 22,602.79 0.0M
2021-11-09 22,493.55 22,686.20 22,481.43 22,565.36 0.0M
2021-11-08 22,525.00 22,626.66 22,505.51 22,505.51 0.0M
2021-11-05 22,537.90 22,661.54 22,436.66 22,537.46 0.0M
2021-11-04 22,507.52 22,649.98 22,437.38 22,525.00 0.0M
2021-11-03 22,555.82 22,558.24 22,335.69 22,394.92 0.0M
2021-11-02 22,722.91 22,722.91 22,554.76 22,563.43 0.0M
2021-11-01 22,667.12 22,793.97 22,645.11 22,735.99 0.0M
2021-10-29 22,725.33 22,780.49 22,463.06 22,615.05 0.0M
2021-10-28 22,851.35 22,954.54 22,715.59 22,920.82 0.0M
2021-10-27 23,093.83 23,093.83 22,831.43 22,859.70 0.0M
2021-10-26 23,006.82 23,150.45 22,969.55 23,032.05 0.0M
2021-10-25 23,031.09 23,141.45 22,956.91 22,986.18 0.0M
2021-10-22 23,024.03 23,024.60 22,874.84 22,919.81 0.0M
2021-10-21 22,982.10 23,015.31 22,855.25 22,983.47 0.0M
2021-10-20 22,919.84 23,057.89 22,891.68 23,013.24 0.0M
2021-10-19 22,961.26 23,056.40 22,896.93 22,976.26 0.0M
2021-10-18 23,171.10 23,245.36 22,971.88 23,024.35 0.0M
2021-10-15 23,278.41 23,339.11 23,104.17 23,219.39 0.0M
2021-10-14 22,937.65 23,362.54 22,869.70 23,196.46 0.0M
2021-10-13 22,899.13 22,899.13 22,703.42 22,841.03 0.0M
2021-10-12 22,501.53 22,890.18 22,359.85 22,890.18 0.0M
2021-10-11 22,813.97 22,837.48 22,600.32 22,655.38 0.0M
2021-10-08 22,971.22 23,048.97 22,873.61 22,873.61 0.0M
2021-10-07 22,975.45 23,109.50 22,911.65 23,065.56 0.0M
2021-10-06 23,210.63 23,210.63 22,819.65 22,906.76 0.0M
2021-10-05 23,042.44 23,201.06 23,017.43 23,195.04 0.0M
2021-10-04 23,097.88 23,244.66 22,964.84 23,042.31 0.0M
2021-10-01 22,950.01 23,177.31 22,860.49 23,106.45 0.0M
2021-09-30 23,396.00 23,476.48 23,101.99 23,196.26 0.0M
2021-09-29 23,104.03 23,360.71 23,088.27 23,301.70 0.0M
2021-09-28 23,774.66 23,800.44 23,063.79 23,065.19 0.0M
2021-09-27 23,590.11 23,773.14 23,510.23 23,743.64 0.0M
2021-09-24 23,649.46 23,688.49 23,548.78 23,560.73 0.0M
2021-09-23 23,644.32 23,757.12 23,639.77 23,735.69 0.0M
2021-09-22 23,498.94 23,544.13 23,370.04 23,505.84 0.0M
2021-09-21 23,217.71 23,434.43 23,216.24 23,332.41 0.0M
2021-09-20 23,219.84 23,219.84 22,904.97 23,172.55 0.0M
2021-09-17 23,170.56 23,489.54 23,083.70 23,379.49 0.0M
2021-09-16 22,984.24 23,164.80 22,984.24 23,086.39 0.0M
2021-09-15 23,187.45 23,201.71 22,949.48 22,968.55 0.0M
2021-09-14 23,233.90 23,410.46 23,207.61 23,246.95 0.0M
2021-09-13 23,120.27 23,396.84 23,117.70 23,339.86 0.0M
2021-09-10 23,363.33 23,363.33 23,031.84 23,061.13 0.0M
2021-09-09 23,278.62 23,342.96 23,164.33 23,299.42 0.0M
2021-09-08 23,413.87 23,476.98 23,195.52 23,354.77 0.0M
2021-09-07 23,515.60 23,537.70 23,371.77 23,496.90 0.0M
2021-09-06 23,446.07 23,528.17 23,401.79 23,496.19 0.0M
2021-09-03 23,585.76 23,670.82 23,309.28 23,354.47 0.0M
2021-09-02 23,584.23 23,697.53 23,556.35 23,607.21 0.0M
2021-09-01 23,428.15 23,672.57 23,420.47 23,566.18 0.0M
2021-08-31 23,405.14 23,442.48 23,126.58 23,234.24 0.0M
2021-08-30 23,533.92 23,533.92 23,244.09 23,387.29 0.0M
2021-08-27 23,356.14 23,513.30 23,319.42 23,513.30 0.0M
2021-08-26 23,478.47 23,511.68 23,312.19 23,336.14 0.0M
2021-08-25 23,416.55 23,532.48 23,412.93 23,489.58 0.0M
2021-08-24 23,511.10 23,545.12 23,304.25 23,374.77 0.0M
2021-08-23 23,500.33 23,514.69 23,370.32 23,480.98 0.0M
2021-08-20 23,390.05 23,405.21 23,233.59 23,362.62 0.0M
2021-08-19 23,191.31 23,513.23 23,137.42 23,437.67 0.0M
2021-08-18 23,203.49 23,448.11 23,191.44 23,426.88 0.0M
2021-08-17 23,272.38 23,312.64 23,120.01 23,216.21 0.0M
2021-08-16 23,277.92 23,435.18 23,253.00 23,346.47 0.0M
2021-08-13 23,277.65 23,388.61 23,196.33 23,355.58 0.0M
2021-08-12 23,285.92 23,298.66 23,204.62 23,251.24 0.0M
2021-08-11 23,172.27 23,267.05 23,132.17 23,234.12 0.0M
2021-08-10 23,194.36 23,285.25 23,144.59 23,189.29 0.0M
2021-08-09 23,217.45 23,259.60 23,135.51 23,209.95 0.0M
2021-08-06 23,171.27 23,257.70 23,089.40 23,220.12 0.0M
2021-08-05 23,045.92 23,188.18 22,979.73 23,188.18 0.0M
2021-08-04 23,077.40 23,088.73 22,883.82 23,067.46 0.0M
2021-08-03 23,112.32 23,163.09 22,949.69 22,996.09 0.0M
2021-08-02 22,825.59 23,053.99 22,825.59 23,053.99 0.0M
2021-07-30 22,910.12 22,914.85 22,588.10 22,760.52 0.0M
2021-07-29 22,961.86 23,129.67 22,952.14 23,000.86 0.0M
2021-07-28 22,826.26 22,966.69 22,715.62 22,878.63 0.0M
2021-07-27 22,783.10 22,837.34 22,667.89 22,783.16 0.0M
2021-07-26 22,846.33 22,927.68 22,706.57 22,865.36 0.0M
2021-07-23 22,803.83 23,018.30 22,801.01 22,963.76 0.0M
2021-07-22 22,607.49 22,838.24 22,599.71 22,759.39 0.0M
2021-07-21 22,201.41 22,633.36 22,174.55 22,624.85 0.0M
2021-07-20 22,107.73 22,237.36 22,004.06 22,186.83 0.0M
2021-07-19 22,259.23 22,307.58 21,888.16 22,017.41 0.0M
2021-07-16 22,570.09 22,623.76 22,170.53 22,342.33 0.0M
2021-07-15 22,658.54 22,688.25 22,504.97 22,549.67 0.0M
2021-07-14 22,810.13 22,812.81 22,666.58 22,666.58 0.0M
2021-07-13 23,178.56 23,187.35 22,803.31 22,835.98 0.0M
2021-07-12 23,051.55 23,153.51 22,953.49 23,153.51 0.0M
2021-07-09 22,773.63 23,032.68 22,716.49 23,032.68 0.0M
2021-07-08 22,993.99 22,993.99 22,611.73 22,697.38 0.0M
2021-07-07 23,075.97 23,095.07 22,959.89 23,093.66 0.0M
2021-07-06 23,119.40 23,170.03 22,949.99 23,019.91 0.0M
2021-07-05 23,102.41 23,213.81 23,005.78 23,197.94 0.0M
2021-07-02 23,162.14 23,225.25 23,015.88 23,079.46 0.0M
2021-07-01 23,011.83 23,152.15 22,951.80 23,124.23 0.0M
2021-06-30 23,156.40 23,250.21 22,887.18 22,956.92 0.0M
2021-06-29 23,033.48 23,168.14 23,020.75 23,102.54 0.0M
2021-06-28 23,429.23 23,432.74 23,056.92 23,056.92 0.0M
2021-06-25 23,291.48 23,423.36 23,226.51 23,402.44 0.0M
2021-06-24 23,174.80 23,283.01 23,047.10 23,269.77 0.0M
2021-06-23 23,207.35 23,211.49 22,994.71 22,994.71 0.0M
2021-06-22 23,245.55 23,252.37 23,051.84 23,166.72 0.0M
2021-06-21 23,084.02 23,189.92 22,946.98 23,188.64 0.0M
2021-06-18 23,528.05 23,528.97 23,141.49 23,229.75 0.0M
2021-06-17 23,470.01 23,618.93 23,441.88 23,533.29 0.0M
2021-06-16 23,759.79 23,759.79 23,526.65 23,536.26 0.0M
2021-06-15 23,931.26 23,931.26 23,691.90 23,706.13 0.0M
2021-06-14 23,809.72 23,974.89 23,778.27 23,847.54 0.0M
2021-06-11 23,479.60 23,893.57 23,439.20 23,793.81 0.0M
2021-06-10 23,512.24 23,572.86 23,402.42 23,496.36 0.0M
2021-06-09 23,412.78 23,534.19 23,398.02 23,466.07 0.0M
2021-06-08 23,377.78 23,540.16 23,349.97 23,414.09 0.0M
2021-06-07 23,279.19 23,396.99 23,225.37 23,387.06 0.0M
2021-06-04 23,318.89 23,374.66 23,161.53 23,267.38 0.0M
2021-06-03 23,280.64 23,323.01 23,159.59 23,311.06 0.0M
2021-06-02 23,319.23 23,381.84 23,219.27 23,319.98 0.0M
2021-06-01 23,278.45 23,409.60 23,174.25 23,328.53 0.0M
2021-05-31 23,335.42 23,335.42 23,168.90 23,168.90 0.0M
2021-05-28 23,516.83 23,519.81 23,218.83 23,250.88 0.0M
2021-05-27 23,256.14 23,456.90 23,222.45 23,441.11 0.0M
2021-05-26 23,325.87 23,346.25 23,108.15 23,267.51 0.0M
2021-05-25 23,115.28 23,328.90 23,049.46 23,280.21 0.0M
2021-05-24 23,096.96 23,164.34 22,979.48 23,094.89 0.0M
2021-05-21 22,981.75 23,111.58 22,946.39 23,074.20 0.0M
2021-05-20 22,919.24 22,976.24 22,697.61 22,976.24 0.0M
2021-05-19 22,911.92 23,144.89 22,666.90 22,880.70 0.0M
2021-05-18 23,362.19 23,380.85 22,978.73 23,020.04 0.0M
2021-05-17 23,219.92 23,302.08 23,127.00 23,219.36 0.0M
2021-05-14 23,028.94 23,202.25 22,983.54 23,202.25 0.0M
2021-05-13 22,982.58 22,982.58 22,662.13 22,940.09 0.0M
2021-05-12 23,034.45 23,172.03 22,938.01 23,079.13 0.0M
2021-05-11 22,931.38 23,012.34 22,731.45 22,891.80 0.0M
2021-05-10 22,882.59 23,181.97 22,814.67 23,181.97 0.0M
2021-05-07 22,534.12 22,732.99 22,468.04 22,732.99 0.0M
2021-05-06 22,286.99 22,412.38 22,187.58 22,412.38 0.0M
2021-05-05 22,148.57 22,306.65 22,125.65 22,302.26 0.0M
2021-05-04 22,151.99 22,349.79 22,015.34 22,039.57 0.0M
2021-05-03 21,934.41 22,163.43 21,880.16 22,122.79 0.0M
2021-04-30 21,778.49 21,956.31 21,777.91 21,901.03 0.0M
2021-04-29 21,837.11 21,918.88 21,712.19 21,743.69 0.0M
2021-04-28 21,673.31 21,854.89 21,611.97 21,774.22 0.0M
2021-04-27 21,598.26 21,694.49 21,514.94 21,656.29 0.0M
2021-04-26 21,345.27 21,593.11 21,221.60 21,593.11 0.0M
2021-04-23 21,391.26 21,486.05 21,221.11 21,328.94 0.0M
2021-04-22 21,309.75 21,418.69 21,246.62 21,418.69 0.0M
2021-04-21 21,139.32 21,271.26 21,017.89 21,256.13 0.0M
2021-04-20 21,376.59 21,377.28 20,962.33 21,025.52 0.0M
2021-04-19 21,194.66 21,374.92 21,163.92 21,358.74 0.0M
2021-04-16 21,262.12 21,319.85 21,125.16 21,218.85 0.0M
2021-04-15 21,098.30 21,301.37 21,098.30 21,157.24 0.0M
2021-04-14 21,143.60 21,247.64 21,087.11 21,187.51 0.0M
2021-04-13 21,038.29 21,185.20 20,939.32 21,123.31 0.0M
2021-04-12 21,042.05 21,103.84 20,891.20 21,022.90 0.0M
2021-04-09 21,079.09 21,092.01 20,938.56 21,038.74 0.0M
2021-04-08 20,937.99 21,067.24 20,905.01 21,028.59 0.0M
2021-04-07 21,047.18 21,079.30 20,897.56 20,928.18 0.0M
2021-04-06 21,041.44 21,127.73 20,966.63 21,020.34 0.0M
2021-04-01 21,043.73 21,049.07 20,872.95 20,979.33 0.0M
2021-03-31 21,142.04 21,357.98 21,063.05 21,063.05 0.0M
2021-03-30 21,033.00 21,173.46 20,928.47 21,160.49 0.0M
2021-03-29 20,701.11 21,010.40 20,682.43 20,890.64 0.0M
2021-03-26 20,699.85 20,781.04 20,537.58 20,623.06 0.0M
2021-03-25 20,716.27 20,718.93 20,352.13 20,545.74 0.0M
2021-03-24 20,577.15 20,703.64 20,412.56 20,678.75 0.0M
2021-03-23 20,407.45 20,613.20 20,310.27 20,481.64 0.0M
2021-03-22 20,537.09 20,537.09 20,322.91 20,351.63 0.0M
2021-03-19 20,681.28 20,747.69 20,495.87 20,575.99 0.0M
2021-03-18 20,827.27 20,961.33 20,793.14 20,835.79 0.0M
2021-03-17 20,790.44 20,814.52 20,643.86 20,769.36 0.0M
2021-03-16 20,571.52 20,745.71 20,505.24 20,737.75 0.0M
2021-03-15 20,533.83 20,615.61 20,417.90 20,439.11 0.0M
2021-03-12 20,408.83 20,465.87 20,311.54 20,406.98 0.0M
2021-03-11 20,240.77 20,382.58 20,147.63 20,300.83 0.0M
2021-03-10 20,154.39 20,292.53 20,069.20 20,156.90 0.0M
2021-03-09 20,123.02 20,294.05 20,026.96 20,154.44 0.0M
2021-03-08 19,905.51 20,137.88 19,831.72 20,083.41 0.0M
2021-03-05 19,796.32 19,884.96 19,600.80 19,787.93 0.0M
2021-03-04 19,921.94 19,997.00 19,847.17 19,848.79 0.0M
2021-03-03 20,192.55 20,263.45 19,883.98 19,982.37 0.0M
2021-03-02 20,034.00 20,235.03 19,997.22 20,109.44 0.0M
2021-03-01 19,861.60 20,035.23 19,773.72 19,980.23 0.0M
2021-02-26 19,651.05 19,984.13 19,520.46 19,682.22 0.0M
2021-02-25 19,498.88 19,982.47 19,498.88 19,933.83 0.0M
2021-02-24 19,612.83 19,662.46 19,343.47 19,449.50 0.0M
2021-02-23 19,548.58 19,654.12 19,334.60 19,623.27 0.0M
2021-02-22 19,542.31 19,641.62 19,418.17 19,565.21 0.0M
2021-02-19 19,495.08 19,577.93 19,388.37 19,529.40 0.0M
2021-02-18 19,649.12 19,791.97 19,449.17 19,467.59 0.0M
2021-02-17 19,617.46 19,695.02 19,534.65 19,651.18 0.0M
2021-02-16 19,709.03 19,741.95 19,602.84 19,658.62 0.0M
2021-02-15 19,593.43 19,689.25 19,527.06 19,650.44 0.0M
2021-02-12 19,311.76 19,466.28 19,194.23 19,466.28 0.0M
2021-02-11 19,338.64 19,421.09 19,283.10 19,375.79 0.0M
2021-02-10 19,586.03 19,614.90 19,321.32 19,389.44 0.0M
2021-02-09 19,748.38 19,765.37 19,456.15 19,549.01 0.0M
2021-02-08 19,961.43 19,970.12 19,759.69 19,777.62 0.0M
2021-02-05 19,765.26 19,915.01 19,717.28 19,837.37 0.0M
2021-02-04 19,691.02 19,732.86 19,528.43 19,711.68 0.0M
2021-02-03 19,713.40 19,759.46 19,519.16 19,638.42 0.0M
2021-02-02 19,442.03 19,600.55 19,415.91 19,572.37 0.0M
2021-02-01 19,473.57 19,523.44 19,327.52 19,370.64 0.0M
2021-01-29 19,370.64 19,532.62 19,248.95 19,350.60 0.0M
2021-01-28 19,316.68 19,602.20 19,117.06 19,553.22 0.0M
2021-01-27 19,583.29 19,714.32 19,287.53 19,464.78 0.0M
2021-01-26 19,537.66 19,729.07 19,517.98 19,584.25 0.0M
2021-01-25 19,401.06 19,450.90 18,978.15 19,060.22 0.0M
2021-01-22 19,480.21 19,487.57 19,166.72 19,270.07 0.0M
2021-01-21 19,738.21 19,850.60 19,485.36 19,523.80 0.0M
2021-01-20 19,756.63 19,770.24 19,566.42 19,654.96 0.0M
2021-01-19 19,918.61 19,976.73 19,795.42 19,808.81 0.0M
2021-01-18 19,563.88 19,763.48 19,526.50 19,762.28 0.0M
2021-01-15 19,979.24 19,989.73 19,433.72 19,577.20 0.0M
2021-01-14 19,994.43 20,026.28 19,904.59 20,025.99 0.0M
2021-01-13 19,970.38 19,993.48 19,875.74 19,932.29 0.0M
2021-01-12 19,928.06 20,130.52 19,876.97 19,989.11 0.0M
2021-01-11 19,741.48 19,977.24 19,683.74 19,795.24 0.0M
2021-01-08 19,807.46 19,872.21 19,695.21 19,829.38 0.0M
2021-01-07 19,651.27 19,741.70 19,434.51 19,721.76 0.0M
2021-01-06 19,363.69 19,651.04 19,188.03 19,524.59 0.0M
2021-01-05 19,222.91 19,286.46 19,149.13 19,286.46 0.0M
2021-01-04 19,354.58 19,418.72 19,154.67 19,306.31 0.0M