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
2022-12-30 19,213.72 19,213.72 19,063.01 19,070.69 0.0M
2022-12-29 19,007.25 19,253.27 18,890.60 19,253.27 0.0M
2022-12-28 19,072.37 19,190.20 19,013.75 19,050.20 0.0M
2022-12-27 19,300.68 19,311.47 19,060.54 19,098.88 0.0M
2022-12-23 19,119.53 19,336.58 19,078.41 19,195.65 0.0M
2022-12-22 19,094.68 19,239.14 19,009.86 19,071.46 0.0M
2022-12-21 18,900.53 19,143.55 18,838.20 19,124.17 0.0M
2022-12-20 18,696.47 18,886.74 18,601.37 18,801.71 0.0M
2022-12-19 18,871.10 18,943.99 18,728.27 18,814.31 0.0M
2022-12-16 18,968.28 18,993.40 18,715.15 18,841.67 0.0M
2022-12-15 19,179.55 19,208.98 18,936.78 19,018.11 0.0M
2022-12-14 19,079.35 19,262.82 19,073.39 19,262.82 0.0M
2022-12-13 18,907.32 19,299.32 18,766.26 19,070.17 0.0M
2022-12-12 18,814.87 18,886.84 18,703.54 18,859.81 0.0M
2022-12-09 18,812.91 18,922.93 18,697.28 18,885.24 0.0M
2022-12-08 18,995.38 18,996.76 18,741.53 18,748.61 0.0M
2022-12-07 19,058.91 19,144.32 18,917.36 18,948.61 0.0M
2022-12-06 19,218.36 19,222.77 19,034.05 19,068.43 0.0M
2022-12-05 19,278.38 19,481.50 19,278.38 19,341.22 0.0M
2022-12-02 19,214.92 19,378.73 19,110.01 19,278.27 0.0M
2022-12-01 19,489.42 19,536.65 19,171.97 19,207.89 0.0M
2022-11-30 19,155.06 19,264.82 19,110.33 19,264.82 0.0M
2022-11-29 19,245.44 19,250.30 19,038.97 19,109.98 0.0M
2022-11-28 19,368.21 19,442.42 19,201.12 19,201.12 0.0M
2022-11-25 19,441.73 19,479.27 19,343.84 19,437.11 0.0M
2022-11-24 19,268.77 19,495.85 19,267.38 19,425.22 0.0M
2022-11-23 19,232.35 19,284.39 19,085.48 19,251.79 0.0M
2022-11-22 18,860.77 19,207.06 18,825.74 19,180.81 0.0M
2022-11-21 18,700.37 18,921.01 18,700.32 18,891.75 0.0M
2022-11-18 18,765.17 18,786.90 18,588.67 18,756.52 0.0M
2022-11-17 18,788.05 18,848.77 18,455.38 18,599.57 0.0M
2022-11-16 18,990.73 19,012.40 18,748.01 18,753.06 0.0M
2022-11-15 18,864.97 19,030.12 18,771.37 19,030.12 0.0M
2022-11-14 18,905.91 19,092.28 18,806.55 18,937.30 0.0M
2022-11-11 18,970.78 19,010.86 18,701.99 18,773.36 0.0M
2022-11-10 18,352.42 18,715.02 18,248.27 18,688.44 0.0M
2022-11-09 18,265.64 18,494.28 18,212.69 18,388.21 0.0M
2022-11-08 18,105.86 18,316.26 17,994.02 18,300.26 0.0M
2022-11-07 17,895.94 18,141.41 17,863.53 18,117.32 0.0M
2022-11-04 17,994.46 18,119.61 17,790.62 17,949.99 0.0M
2022-11-03 18,050.23 18,050.23 17,757.99 17,906.16 0.0M
2022-11-02 18,302.90 18,320.74 18,157.92 18,190.04 0.0M
2022-11-01 18,265.90 18,484.00 18,191.96 18,257.41 0.0M
2022-10-31 18,033.48 18,166.65 17,952.24 18,166.65 0.0M
2022-10-28 17,950.43 17,952.23 17,650.60 17,909.61 0.0M
2022-10-27 18,024.29 18,209.23 17,879.67 18,096.95 0.0M
2022-10-26 17,835.03 18,099.34 17,730.51 18,096.71 0.0M
2022-10-25 17,522.18 17,836.81 17,467.98 17,829.46 0.0M
2022-10-24 17,359.29 17,577.95 17,219.89 17,467.47 0.0M
2022-10-21 17,375.55 17,416.81 17,036.63 17,232.89 0.0M
2022-10-20 17,179.33 17,584.46 17,170.63 17,523.50 0.0M
2022-10-19 17,665.44 17,687.37 17,176.72 17,215.08 0.0M
2022-10-18 17,667.80 17,837.67 17,598.51 17,646.53 0.0M
2022-10-17 17,184.52 17,589.41 17,172.24 17,533.05 0.0M
2022-10-14 17,324.38 17,402.11 17,070.30 17,102.93 0.0M
2022-10-13 16,798.49 17,141.43 16,664.70 17,057.72 0.0M
2022-10-12 17,240.21 17,240.21 16,864.56 16,892.04 0.0M
2022-10-11 17,225.05 17,228.19 16,987.90 17,187.08 0.0M
2022-10-10 17,250.73 17,484.20 17,238.26 17,353.27 0.0M
2022-10-07 17,485.82 17,627.38 17,331.54 17,393.08 0.0M
2022-10-06 17,788.79 17,865.86 17,514.88 17,577.42 0.0M
2022-10-05 18,155.19 18,191.24 17,612.30 17,678.22 0.0M
2022-10-04 17,965.62 18,216.17 17,931.30 18,197.76 0.0M
2022-10-03 17,385.63 17,715.10 17,261.87 17,691.62 0.0M
2022-09-30 17,415.23 17,568.68 17,354.67 17,511.17 0.0M
2022-09-29 17,700.36 17,702.10 17,174.18 17,304.38 0.0M
2022-09-28 17,679.79 17,760.44 17,408.15 17,721.99 0.0M
2022-09-27 18,254.72 18,278.42 17,808.09 17,826.26 0.0M
2022-09-26 18,213.86 18,391.58 18,058.06 18,128.81 0.0M
2022-09-23 18,788.07 18,788.07 18,203.92 18,334.56 0.0M
2022-09-22 18,846.07 19,218.14 18,727.24 18,755.26 0.0M
2022-09-21 18,939.43 19,114.88 18,910.52 19,080.67 0.0M
2022-09-20 19,463.33 19,569.79 19,086.35 19,106.40 0.0M
2022-09-19 19,272.11 19,401.95 19,135.91 19,364.58 0.0M
2022-09-16 19,575.61 19,601.98 19,254.45 19,286.66 0.0M
2022-09-15 19,534.52 19,823.32 19,534.52 19,750.65 0.0M
2022-09-14 19,628.18 19,738.49 19,417.24 19,489.41 0.0M
2022-09-13 20,249.17 20,312.75 19,644.43 19,677.65 0.0M
2022-09-12 20,001.65 20,213.16 19,942.47 20,180.41 0.0M
2022-09-09 19,453.21 19,965.87 19,451.47 19,845.38 0.0M
2022-09-08 19,191.99 19,444.67 18,997.44 19,407.02 0.0M
2022-09-07 18,882.02 19,059.98 18,777.05 19,026.34 0.0M
2022-09-06 19,053.81 19,220.96 18,888.75 18,994.74 0.0M
2022-09-05 19,100.92 19,100.92 18,888.94 19,055.26 0.0M
2022-09-02 19,073.47 19,333.43 18,955.81 19,316.24 0.0M
2022-09-01 19,238.64 19,254.96 18,994.58 18,994.58 0.0M
2022-08-31 19,400.37 19,483.80 19,196.83 19,351.64 0.0M
2022-08-30 19,456.74 19,660.98 19,337.92 19,397.93 0.0M
2022-08-29 19,309.21 19,401.79 19,230.31 19,378.12 0.0M
2022-08-26 19,970.50 19,974.84 19,491.93 19,540.55 0.0M
2022-08-25 19,955.83 20,084.97 19,801.73 19,861.31 0.0M
2022-08-24 19,894.62 19,958.56 19,760.56 19,910.46 0.0M
2022-08-23 20,128.57 20,180.44 19,886.27 19,958.23 0.0M
2022-08-22 20,161.34 20,223.47 19,978.52 20,223.47 0.0M
2022-08-19 20,373.77 20,409.14 20,215.73 20,260.50 0.0M
2022-08-18 20,491.70 20,615.47 20,423.08 20,490.37 0.0M
2022-08-17 20,807.56 20,865.16 20,502.02 20,540.59 0.0M
2022-08-16 20,679.80 20,914.71 20,660.63 20,775.68 0.0M
2022-08-15 20,685.19 20,726.21 20,598.66 20,683.73 0.0M
2022-08-12 20,526.73 20,675.48 20,445.68 20,627.83 0.0M
2022-08-11 20,535.75 20,583.38 20,419.27 20,454.27 0.0M
2022-08-10 20,403.58 20,484.32 20,267.21 20,413.56 0.0M
2022-08-09 20,454.09 20,469.10 20,307.40 20,413.91 0.0M
2022-08-08 20,355.60 20,511.80 20,276.06 20,429.10 0.0M
2022-08-05 20,333.17 20,416.81 20,226.08 20,266.70 0.0M
2022-08-04 20,288.94 20,478.73 20,232.89 20,333.59 0.0M
2022-08-03 20,090.94 20,369.94 20,027.61 20,281.19 0.0M
2022-08-02 20,137.58 20,304.74 20,022.88 20,212.82 0.0M
2022-08-01 20,502.02 20,609.94 20,161.92 20,175.30 0.0M
2022-07-29 20,571.52 20,850.91 20,497.15 20,503.91 0.0M
2022-07-28 21,236.26 21,256.23 20,220.16 20,360.48 0.0M
2022-07-27 20,996.79 21,062.24 20,806.79 20,993.97 0.0M
2022-07-26 20,768.14 20,989.57 20,714.63 20,905.35 0.0M
2022-07-25 20,631.32 20,829.02 20,599.55 20,771.55 0.0M
2022-07-22 20,669.88 20,831.87 20,615.01 20,702.09 0.0M
2022-07-21 20,490.15 20,942.79 20,453.41 20,682.50 0.0M
2022-07-20 21,027.51 21,060.92 20,535.11 20,649.24 0.0M
2022-07-19 20,272.89 20,961.08 20,242.18 20,907.14 0.0M
2022-07-18 20,561.07 20,639.49 20,285.11 20,352.67 0.0M
2022-07-15 20,036.84 20,486.74 20,031.46 20,416.21 0.0M
2022-07-14 20,211.03 20,345.97 19,913.03 19,967.39 0.0M
2022-07-13 20,515.94 20,515.94 20,163.32 20,340.98 0.0M
2022-07-12 20,580.58 20,776.96 20,162.24 20,472.92 0.0M
2022-07-11 20,525.17 20,835.21 20,463.56 20,767.71 0.0M
2022-07-08 20,729.00 20,879.56 20,611.51 20,811.96 0.0M
2022-07-07 20,436.34 20,816.74 20,418.86 20,747.49 0.0M
2022-07-06 20,889.59 20,889.59 20,283.51 20,320.87 0.0M
2022-07-05 21,347.58 21,412.93 20,685.50 20,685.50 0.0M
2022-07-04 21,685.18 21,688.38 21,105.22 21,140.75 0.0M
2022-07-01 21,201.63 21,695.19 21,062.03 21,624.20 0.0M
2022-06-30 21,400.71 21,555.81 21,206.25 21,393.81 0.0M
2022-06-29 22,211.55 22,247.79 21,571.75 21,601.42 0.0M
2022-06-28 22,518.87 22,687.73 22,403.03 22,457.55 0.0M
2022-06-27 22,335.00 22,520.69 22,236.38 22,395.34 0.0M
2022-06-24 22,103.00 22,322.44 21,883.83 22,244.52 0.0M
2022-06-23 22,095.05 22,181.24 21,832.82 21,927.75 0.0M
2022-06-22 22,190.56 22,358.70 21,969.42 22,204.31 0.0M
2022-06-21 22,486.09 22,638.21 22,290.71 22,401.62 0.0M
2022-06-20 22,014.14 22,435.69 21,971.92 22,379.86 0.0M
2022-06-17 21,587.74 22,143.68 21,531.25 21,932.06 0.0M
2022-06-16 21,657.93 21,722.81 21,401.77 21,539.30 0.0M
2022-06-15 21,653.43 21,832.73 21,430.52 21,663.26 0.0M
2022-06-14 21,657.06 21,795.85 21,268.77 21,268.77 0.0M
2022-06-13 21,954.70 21,954.70 21,469.26 21,532.47 0.0M
2022-06-10 22,936.27 22,942.47 22,087.10 22,199.53 0.0M
2022-06-09 23,408.35 23,509.97 23,136.37 23,151.13 0.0M
2022-06-08 23,659.69 23,659.69 23,364.37 23,425.72 0.0M
2022-06-07 23,435.17 23,588.83 23,435.17 23,567.02 0.0M
2022-06-06 23,261.24 23,562.81 23,210.88 23,500.99 0.0M
2022-06-03 23,258.59 23,307.33 23,064.03 23,089.81 0.0M
2022-06-02 23,263.91 23,314.99 23,022.74 23,138.86 0.0M
2022-06-01 23,517.75 23,568.66 23,155.43 23,190.99 0.0M
2022-05-31 23,536.61 23,569.01 23,320.62 23,379.38 0.0M
2022-05-30 23,709.50 23,803.27 23,535.32 23,615.27 0.0M
2022-05-27 23,639.39 23,748.22 23,482.38 23,533.03 0.0M
2022-05-26 23,246.72 23,639.47 23,220.52 23,619.06 0.0M
2022-05-25 23,028.18 23,150.74 22,883.07 23,141.82 0.0M
2022-05-24 22,597.56 22,945.05 22,575.45 22,925.96 0.0M
2022-05-23 22,702.37 22,813.07 22,474.77 22,812.37 0.0M
2022-05-20 22,452.10 22,608.42 22,379.46 22,427.75 0.0M
2022-05-19 22,149.13 22,329.95 21,963.72 22,309.37 0.0M
2022-05-18 22,163.11 22,505.60 22,163.11 22,260.54 0.0M
2022-05-17 21,938.88 22,236.74 21,915.99 22,197.48 0.0M
2022-05-16 21,822.87 21,873.27 21,643.59 21,800.63 0.0M
2022-05-13 21,676.76 21,810.33 21,526.96 21,810.33 0.0M
2022-05-12 21,649.44 21,750.64 21,292.15 21,498.88 0.0M
2022-05-11 21,644.56 22,055.38 21,611.83 22,037.41 0.0M
2022-05-10 21,590.49 21,954.78 21,524.46 21,626.88 0.0M
2022-05-09 21,876.41 22,048.27 21,370.92 21,386.98 0.0M
2022-05-06 22,016.61 22,353.88 21,919.64 22,104.09 0.0M
2022-05-05 22,684.62 22,704.51 22,159.23 22,183.33 0.0M
2022-05-04 22,698.24 22,773.78 22,296.72 22,296.72 0.0M
2022-05-03 22,354.68 22,702.37 22,315.85 22,702.37 0.0M
2022-05-02 22,421.13 22,538.88 21,759.51 22,199.06 0.0M
2022-04-29 22,440.23 22,744.72 22,292.61 22,571.81 0.0M
2022-04-28 22,368.79 22,664.32 22,198.87 22,439.10 0.0M
2022-04-27 22,369.07 22,468.54 22,094.25 22,402.06 0.0M
2022-04-26 22,916.78 22,972.29 22,335.52 22,335.75 0.0M
2022-04-25 22,460.58 22,840.91 22,394.90 22,731.36 0.0M
2022-04-22 22,939.70 23,175.69 22,784.61 22,784.61 0.0M
2022-04-21 22,975.67 23,257.47 22,854.65 23,161.86 0.0M
2022-04-20 22,602.23 22,952.25 22,572.74 22,872.86 0.0M
2022-04-19 22,504.93 22,605.48 22,295.59 22,524.68 0.0M
2022-04-14 22,411.42 22,723.00 22,343.01 22,505.52 0.0M
2022-04-13 22,335.35 22,503.85 22,319.06 22,467.59 0.0M
2022-04-12 22,441.90 22,571.35 22,304.54 22,372.21 0.0M
2022-04-11 22,839.36 22,928.61 22,669.14 22,702.55 0.0M
2022-04-08 22,825.66 22,947.06 22,711.82 22,868.40 0.0M
2022-04-07 22,576.61 22,990.54 22,421.10 22,615.45 0.0M
2022-04-06 22,991.97 23,100.38 22,450.25 22,472.21 0.0M
2022-04-05 22,743.44 23,072.22 22,720.62 23,018.42 0.0M
2022-04-04 22,628.91 22,714.72 22,472.56 22,712.99 0.0M
2022-04-01 22,565.71 22,677.65 22,481.43 22,539.01 0.0M
2022-03-31 22,868.19 22,976.68 22,486.71 22,486.71 0.0M
2022-03-30 22,597.21 22,866.51 22,505.76 22,799.09 0.0M
2022-03-29 22,450.89 22,749.86 22,323.18 22,749.86 0.0M
2022-03-28 22,227.58 22,492.82 22,211.57 22,227.28 0.0M
2022-03-25 21,993.75 22,273.06 21,938.73 22,127.20 0.0M
2022-03-24 22,003.13 22,044.72 21,830.12 21,953.78 0.0M
2022-03-23 22,614.48 22,676.55 21,993.63 22,016.81 0.0M
2022-03-22 22,147.39 22,558.85 22,098.17 22,558.85 0.0M
2022-03-21 22,413.94 22,489.12 22,106.34 22,115.88 0.0M
2022-03-18 22,307.44 22,445.70 21,999.62 22,445.70 0.0M
2022-03-17 22,262.59 22,370.35 22,042.60 22,218.00 0.0M
2022-03-16 21,947.72 22,295.82 21,777.00 22,179.02 0.0M
2022-03-15 21,501.80 21,605.72 21,296.12 21,500.83 0.0M
2022-03-14 21,611.71 21,754.34 21,515.07 21,657.38 0.0M
2022-03-11 21,305.80 21,886.39 21,199.19 21,434.87 0.0M
2022-03-10 21,258.96 21,433.46 20,853.20 21,169.75 0.0M
2022-03-09 20,681.90 21,108.88 20,516.62 21,108.88 0.0M
2022-03-08 19,845.42 20,550.30 19,845.42 20,083.61 0.0M
2022-03-07 19,578.80 20,391.98 19,213.02 20,176.63 0.0M
2022-03-04 20,704.37 20,834.83 20,106.24 20,111.12 0.0M
2022-03-03 21,566.77 21,665.59 20,669.41 20,719.21 0.0M
2022-03-02 21,143.73 21,716.18 21,076.44 21,589.76 0.0M
2022-03-01 21,949.81 21,988.50 21,266.47 21,266.47 0.0M
2022-02-28 21,153.16 21,986.68 21,133.91 21,910.78 0.0M
2022-02-25 21,243.26 21,763.37 20,965.41 21,678.94 0.0M
2022-02-24 20,528.08 21,146.29 20,527.49 20,956.19 0.0M
2022-02-23 21,767.49 22,018.01 21,515.93 21,573.64 0.0M
2022-02-22 21,242.75 21,899.43 21,183.25 21,713.54 0.0M
2022-02-21 22,069.72 22,217.79 21,683.17 21,704.37 0.0M
2022-02-18 22,072.92 22,258.25 21,964.35 21,988.83 0.0M
2022-02-17 22,379.18 22,428.20 21,968.58 22,038.69 0.0M
2022-02-16 22,354.86 22,468.07 22,237.61 22,402.96 0.0M
2022-02-15 22,085.92 22,372.94 22,066.67 22,281.46 0.0M
2022-02-14 22,038.67 22,345.01 22,028.61 22,080.63 0.0M
2022-02-11 22,981.21 22,981.21 22,638.15 22,673.19 0.0M
2022-02-10 23,143.15 23,285.24 22,882.31 23,159.21 0.0M
2022-02-09 22,795.83 23,041.37 22,704.84 23,041.37 0.0M
2022-02-08 22,271.26 22,684.88 22,271.26 22,671.05 0.0M
2022-02-07 22,464.73 22,491.34 22,068.91 22,260.15 0.0M
2022-02-04 22,433.87 22,651.18 22,194.18 22,374.13 0.0M
2022-02-03 22,169.09 22,375.55 22,057.31 22,314.90 0.0M
2022-02-02 22,136.96 22,311.14 22,031.73 22,232.34 0.0M
2022-02-01 21,921.03 22,071.79 21,797.40 22,050.25 0.0M
2022-01-31 21,907.52 21,921.33 21,495.56 21,749.44 0.0M
2022-01-28 21,847.44 21,848.74 21,322.04 21,690.25 0.0M
2022-01-27 21,454.08 21,962.19 21,425.62 21,875.82 0.0M
2022-01-26 21,473.45 21,824.41 21,472.04 21,650.44 0.0M
2022-01-25 21,313.14 21,542.83 21,216.62 21,430.03 0.0M
2022-01-24 22,034.68 22,066.85 21,195.62 21,224.20 0.0M
2022-01-21 22,211.36 22,363.81 22,022.88 22,111.59 0.0M
2022-01-20 22,395.06 22,491.37 22,340.40 22,469.21 0.0M
2022-01-19 22,350.71 22,550.30 22,322.17 22,341.44 0.0M
2022-01-18 22,635.24 22,657.03 22,482.30 22,496.29 0.0M
2022-01-17 22,660.40 22,809.89 22,650.25 22,714.98 0.0M
2022-01-14 22,399.41 22,606.29 22,394.49 22,556.15 0.0M
2022-01-13 22,514.31 22,584.05 22,435.86 22,528.59 0.0M
2022-01-12 22,687.59 22,717.70 22,523.63 22,604.41 0.0M
2022-01-11 22,393.93 22,672.22 22,390.11 22,611.52 0.0M
2022-01-10 22,502.79 22,528.00 22,274.32 22,323.98 0.0M
2022-01-07 22,581.03 22,616.41 22,360.43 22,441.35 0.0M
2022-01-06 22,222.60 22,566.02 22,109.74 22,546.66 0.0M
2022-01-05 22,501.95 22,661.58 22,440.17 22,440.17 0.0M
2022-01-04 22,728.64 22,806.04 22,494.68 22,530.06 0.0M
2022-01-03 22,727.48 22,746.54 22,617.96 22,617.96 0.0M