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
2023-12-29 22,525.88 23,009.55 22,525.31 22,855.58 0.0M
2023-12-28 22,649.26 22,650.12 22,495.04 22,533.33 0.0M
2023-12-27 22,582.48 22,770.47 22,539.38 22,612.16 0.0M
2023-12-26 22,653.20 22,727.64 22,612.06 22,708.96 0.0M
2023-12-25 22,653.20 22,727.64 22,612.06 22,708.96 0.0M
2023-12-22 22,653.20 22,727.64 22,612.06 22,708.96 0.0M
2023-12-21 22,551.39 22,690.80 22,551.39 22,673.20 0.0M
2023-12-20 22,706.49 22,772.97 22,590.50 22,721.08 0.0M
2023-12-19 22,531.20 22,674.02 22,480.51 22,674.02 0.0M
2023-12-18 22,601.32 22,749.56 22,477.87 22,506.19 0.0M
2023-12-15 22,984.18 23,026.25 22,636.81 22,677.29 0.0M
2023-12-14 23,231.30 23,260.31 22,857.97 22,958.62 0.0M
2023-12-13 22,844.08 22,936.34 22,814.48 22,840.46 0.0M
2023-12-12 22,990.85 23,055.80 22,776.29 22,816.07 0.0M
2023-12-11 23,106.53 23,156.62 22,912.55 23,038.37 0.0M
2023-12-08 23,010.89 23,141.23 22,928.86 23,106.84 0.0M
2023-12-07 23,298.01 23,335.08 22,867.28 23,000.74 0.0M
2023-12-06 23,455.10 23,597.92 23,393.10 23,483.79 0.0M
2023-12-05 23,274.02 23,400.59 23,245.78 23,361.99 0.0M
2023-12-04 23,194.47 23,336.50 23,150.84 23,279.97 0.0M
2023-12-01 23,214.68 23,215.03 23,067.17 23,186.63 0.0M
2023-11-30 23,241.04 23,277.10 23,148.15 23,158.68 0.0M
2023-11-29 23,136.98 23,277.90 23,136.98 23,167.98 0.0M
2023-11-28 23,136.01 23,256.43 23,042.42 23,128.05 0.0M
2023-11-27 23,008.96 23,183.69 23,006.43 23,081.72 0.0M
2023-11-24 22,886.79 23,039.83 22,878.01 23,029.95 0.0M
2023-11-23 22,850.79 22,880.62 22,752.50 22,869.45 0.0M
2023-11-22 22,769.96 22,928.50 22,769.45 22,816.43 0.0M
2023-11-21 22,752.19 22,845.41 22,702.38 22,727.40 0.0M
2023-11-20 22,541.91 22,798.80 22,540.73 22,764.31 0.0M
2023-11-17 22,445.25 22,607.08 22,445.25 22,511.70 0.0M
2023-11-16 22,339.62 22,538.59 22,336.07 22,389.86 0.0M
2023-11-15 22,267.09 22,437.05 22,223.99 22,296.48 0.0M
2023-11-14 21,771.21 22,239.38 21,746.01 22,233.42 0.0M
2023-11-13 21,468.20 21,707.67 21,468.20 21,678.57 0.0M
2023-11-10 21,578.85 21,638.61 21,306.58 21,391.18 0.0M
2023-11-09 21,408.55 21,691.81 21,407.49 21,672.24 0.0M
2023-11-08 21,206.61 21,561.63 21,192.87 21,387.63 0.0M
2023-11-07 21,223.41 21,399.49 21,190.25 21,275.18 0.0M
2023-11-06 21,442.52 21,486.40 21,260.97 21,303.69 0.0M
2023-11-03 21,336.87 21,565.51 21,336.87 21,391.26 0.0M
2023-11-02 20,832.69 21,358.65 20,832.69 21,319.24 0.0M
2023-11-01 20,667.59 20,753.55 20,578.01 20,686.42 0.0M
2023-10-31 20,586.76 20,827.96 20,508.47 20,635.85 0.0M
2023-10-30 20,218.00 20,509.32 20,218.00 20,465.15 0.0M
2023-10-27 20,161.26 20,336.40 20,077.52 20,173.81 0.0M
2023-10-26 19,789.61 20,118.21 19,720.42 19,983.48 0.0M
2023-10-25 19,903.54 19,931.95 19,626.81 19,762.25 0.0M
2023-10-24 20,013.04 20,144.57 19,883.05 19,891.60 0.0M
2023-10-23 20,266.54 20,287.61 19,896.46 19,997.06 0.0M
2023-10-20 20,440.06 20,491.99 20,251.64 20,280.48 0.0M
2023-10-19 20,651.96 20,692.24 20,533.18 20,565.95 0.0M
2023-10-18 20,961.84 21,004.96 20,726.47 20,726.47 0.0M
2023-10-17 21,040.11 21,211.61 20,901.63 21,003.27 0.0M
2023-10-16 21,021.68 21,137.67 20,909.37 21,100.16 0.0M
2023-10-13 21,277.70 21,397.36 20,973.74 20,995.97 0.0M
2023-10-12 21,371.57 21,434.80 21,220.91 21,287.07 0.0M
2023-10-11 21,163.44 21,341.07 21,163.44 21,249.54 0.0M
2023-10-10 20,848.54 21,294.96 20,848.54 21,281.38 0.0M
2023-10-09 20,817.25 20,980.54 20,701.03 20,777.43 0.0M
2023-10-06 20,789.96 20,959.96 20,688.09 20,959.96 0.0M
2023-10-05 20,731.62 20,833.23 20,546.27 20,775.25 0.0M
2023-10-04 20,581.97 20,741.61 20,485.20 20,562.82 0.0M
2023-10-03 21,189.78 21,345.34 20,756.26 20,756.26 0.0M
2023-10-02 21,560.85 21,688.70 21,236.80 21,267.05 0.0M
2023-09-29 21,491.35 21,750.68 21,491.19 21,529.10 0.0M
2023-09-28 21,371.78 21,393.41 21,206.28 21,326.88 0.0M
2023-09-27 21,482.59 21,595.69 21,278.63 21,329.31 0.0M
2023-09-26 21,337.62 21,479.61 21,240.65 21,433.43 0.0M
2023-09-25 21,682.64 21,793.42 21,366.84 21,464.97 0.0M
2023-09-22 21,674.25 21,826.14 21,635.91 21,711.33 0.0M
2023-09-21 21,925.97 22,016.49 21,716.86 21,756.71 0.0M
2023-09-20 21,869.15 22,118.08 21,863.85 22,054.73 0.0M
2023-09-19 21,680.23 21,897.84 21,676.46 21,848.63 0.0M
2023-09-18 21,876.02 21,949.63 21,711.90 21,766.84 0.0M
2023-09-15 22,143.55 22,210.53 21,864.86 21,904.03 0.0M
2023-09-14 21,741.21 22,062.04 21,688.64 22,056.70 0.0M
2023-09-13 21,788.70 21,795.38 21,551.93 21,706.71 0.0M
2023-09-12 21,659.62 21,852.41 21,659.62 21,830.37 0.0M
2023-09-11 21,381.90 21,634.63 21,381.90 21,634.63 0.0M
2023-09-08 21,371.98 21,408.40 21,157.17 21,319.26 0.0M
2023-09-07 21,455.86 21,541.72 21,280.51 21,305.05 0.0M
2023-09-06 21,643.86 21,690.15 21,458.95 21,524.00 0.0M
2023-09-05 21,804.96 21,904.14 21,694.53 21,694.53 0.0M
2023-09-04 21,927.68 22,050.34 21,751.87 21,770.02 0.0M
2023-09-01 21,906.21 22,053.13 21,863.67 21,868.35 0.0M
2023-08-31 22,112.86 22,239.43 21,923.80 21,923.80 0.0M
2023-08-30 22,236.99 22,300.95 22,108.16 22,108.16 0.0M
2023-08-29 22,048.28 22,198.45 22,041.33 22,182.93 0.0M
2023-08-28 21,910.00 22,068.51 21,906.24 22,045.90 0.0M
2023-08-25 21,778.24 21,966.86 21,714.28 21,780.68 0.0M
2023-08-24 21,967.19 22,081.50 21,843.94 21,844.99 0.0M
2023-08-23 21,900.40 22,027.21 21,845.46 21,892.94 0.0M
2023-08-22 21,911.09 22,018.87 21,888.86 21,893.99 0.0M
2023-08-21 21,907.10 22,057.89 21,784.79 21,808.35 0.0M
2023-08-18 21,928.42 22,010.43 21,764.61 21,892.87 0.0M
2023-08-17 22,077.86 22,229.98 22,001.30 22,014.09 0.0M
2023-08-16 22,112.06 22,249.75 22,067.45 22,146.51 0.0M
2023-08-15 22,218.61 22,220.03 22,029.53 22,155.33 0.0M
2023-08-14 22,155.59 22,314.49 22,132.80 22,204.98 0.0M
2023-08-11 22,270.52 22,329.56 22,158.33 22,176.35 0.0M
2023-08-10 22,160.54 22,418.11 22,147.52 22,358.80 0.0M
2023-08-09 22,138.79 22,152.17 22,020.00 22,071.44 0.0M
2023-08-08 21,872.72 22,045.87 21,804.48 21,940.83 0.0M
2023-08-07 22,006.38 22,128.21 21,967.56 22,091.87 0.0M
2023-08-04 21,951.53 22,083.02 21,852.25 22,057.38 0.0M
2023-08-03 21,742.23 21,887.04 21,685.97 21,874.10 0.0M
2023-08-02 21,978.77 22,013.58 21,743.66 21,855.19 0.0M
2023-08-01 22,421.96 22,544.82 22,140.61 22,160.33 0.0M
2023-07-31 22,556.51 22,613.56 22,428.98 22,448.29 0.0M
2023-07-28 22,558.45 22,744.97 22,526.76 22,603.61 0.0M
2023-07-27 22,542.06 22,553.40 22,268.27 22,418.92 0.0M
2023-07-26 22,157.76 22,391.12 22,157.76 22,388.18 0.0M
2023-07-25 22,068.33 22,199.51 22,008.08 22,193.19 0.0M
2023-07-24 21,750.82 22,129.61 21,709.64 22,114.55 0.0M
2023-07-21 22,173.81 22,200.66 22,017.28 22,157.61 0.0M
2023-07-20 22,103.24 22,320.28 22,102.89 22,163.34 0.0M
2023-07-19 22,002.90 22,205.45 21,997.62 22,163.71 0.0M
2023-07-18 21,921.02 21,950.82 21,780.36 21,930.07 0.0M
2023-07-17 21,632.71 21,963.96 21,609.74 21,895.52 0.0M
2023-07-14 21,922.21 21,980.79 21,766.72 21,766.72 0.0M
2023-07-13 21,898.61 22,079.03 21,890.06 21,980.76 0.0M
2023-07-12 21,611.46 21,883.18 21,556.37 21,847.84 0.0M
2023-07-11 21,343.88 21,543.18 21,299.29 21,523.08 0.0M
2023-07-10 21,266.82 21,381.27 21,237.01 21,268.97 0.0M
2023-07-07 21,181.25 21,337.49 21,093.83 21,334.22 0.0M
2023-07-06 21,217.23 21,390.75 21,130.63 21,168.07 0.0M
2023-07-05 21,509.76 21,562.06 21,402.32 21,458.93 0.0M
2023-07-04 21,648.24 21,695.82 21,595.11 21,627.23 0.0M
2023-07-03 21,519.10 21,651.03 21,493.47 21,651.03 0.0M
2023-06-30 21,265.03 21,561.48 21,260.01 21,456.29 0.0M
2023-06-29 21,199.84 21,317.90 21,192.30 21,203.83 0.0M
2023-06-28 20,962.13 21,186.41 20,905.10 21,186.41 0.0M
2023-06-27 20,804.19 20,938.85 20,711.52 20,905.31 0.0M
2023-06-26 20,767.05 20,803.33 20,538.97 20,723.52 0.0M
2023-06-23 20,803.39 20,837.11 20,668.27 20,744.90 0.0M
2023-06-22 20,873.40 20,981.76 20,734.69 20,948.21 0.0M
2023-06-21 21,050.43 21,182.22 20,985.39 21,042.52 0.0M
2023-06-20 21,145.52 21,204.45 21,032.78 21,041.97 0.0M
2023-06-19 21,208.74 21,288.12 21,133.57 21,186.12 0.0M
2023-06-16 21,053.31 21,402.97 21,023.83 21,216.76 0.0M
2023-06-15 21,039.32 21,098.03 20,949.30 20,985.42 0.0M
2023-06-14 20,810.64 21,261.56 20,709.34 21,154.80 0.0M
2023-06-13 21,022.85 21,022.85 20,627.60 20,814.12 0.0M
2023-06-12 21,059.84 21,130.72 20,949.49 20,957.28 0.0M
2023-06-09 21,111.04 21,170.40 20,988.41 20,997.94 0.0M
2023-06-08 21,155.94 21,299.91 21,091.22 21,093.41 0.0M
2023-06-07 21,131.12 21,254.51 21,060.66 21,170.86 0.0M
2023-06-06 20,944.43 21,143.87 20,905.96 21,143.87 0.0M
2023-06-05 21,138.26 21,246.17 20,981.37 21,002.78 0.0M
2023-06-02 20,627.94 21,081.03 20,605.48 21,063.07 0.0M
2023-06-01 20,416.34 20,617.18 20,369.56 20,521.76 0.0M
2023-05-31 20,362.90 20,578.69 20,233.46 20,269.07 0.0M
2023-05-30 20,611.20 20,813.93 20,565.67 20,573.89 0.0M
2023-05-29 20,716.68 20,826.37 20,485.70 20,599.96 0.0M
2023-05-26 20,416.89 20,583.38 20,263.12 20,544.53 0.0M
2023-05-25 20,496.50 20,591.28 20,363.55 20,369.92 0.0M
2023-05-24 20,593.92 20,602.36 20,375.96 20,425.96 0.0M
2023-05-23 20,821.29 20,856.66 20,736.73 20,754.79 0.0M
2023-05-22 20,599.18 20,808.44 20,585.20 20,807.81 0.0M
2023-05-19 20,611.96 20,773.16 20,541.48 20,585.48 0.0M
2023-05-18 20,624.84 20,722.45 20,497.21 20,513.30 0.0M
2023-05-17 20,518.88 20,566.07 20,417.32 20,552.18 0.0M
2023-05-16 20,535.17 20,734.79 20,533.72 20,555.51 0.0M
2023-05-15 20,670.36 20,705.44 20,546.32 20,622.19 0.0M
2023-05-12 20,510.17 20,587.75 20,468.34 20,514.29 0.0M
2023-05-11 20,400.30 20,626.67 20,371.69 20,542.04 0.0M
2023-05-10 20,382.02 20,444.98 20,268.13 20,370.97 0.0M
2023-05-09 20,113.70 20,324.13 20,041.80 20,317.77 0.0M
2023-05-08 20,011.88 20,237.37 19,999.83 20,126.12 0.0M
2023-05-05 19,715.91 20,007.33 19,715.91 20,000.87 0.0M
2023-05-04 19,491.29 19,584.94 19,257.28 19,556.17 0.0M
2023-05-03 19,665.71 19,735.92 19,418.33 19,509.35 0.0M
2023-05-02 20,193.15 20,194.07 19,651.62 19,668.58 0.0M
2023-04-28 20,369.15 20,370.98 19,927.55 20,108.01 0.0M
2023-04-27 20,046.62 20,310.55 19,924.37 20,310.55 0.0M
2023-04-26 20,105.98 20,163.14 19,879.89 20,117.07 0.0M
2023-04-25 20,315.18 20,346.48 20,098.37 20,157.45 0.0M
2023-04-24 20,588.03 20,637.27 20,473.95 20,485.66 0.0M
2023-04-21 20,617.58 20,694.99 20,507.77 20,602.35 0.0M
2023-04-20 20,949.43 21,089.90 20,647.99 20,664.16 0.0M
2023-04-19 20,659.69 20,804.61 20,487.64 20,804.22 0.0M
2023-04-18 20,660.69 20,794.25 20,632.51 20,703.49 0.0M
2023-04-17 20,558.14 20,699.92 20,537.18 20,608.92 0.0M
2023-04-14 20,501.98 20,652.70 20,407.95 20,505.55 0.0M
2023-04-13 20,386.47 20,441.64 20,194.09 20,441.64 0.0M
2023-04-12 20,347.83 20,498.55 20,302.39 20,343.35 0.0M
2023-04-11 20,428.56 20,487.56 20,152.54 20,236.62 0.0M
2023-04-06 20,089.22 20,363.71 20,074.67 20,327.76 0.0M
2023-04-05 20,169.59 20,212.97 20,065.01 20,156.30 0.0M
2023-04-04 20,061.19 20,292.46 20,043.12 20,140.78 0.0M
2023-04-03 20,298.80 20,301.70 19,976.80 20,035.82 0.0M
2023-03-31 20,252.05 20,277.84 20,051.48 20,131.95 0.0M
2023-03-30 20,072.79 20,306.28 20,038.48 20,270.29 0.0M
2023-03-29 19,718.38 19,951.46 19,658.29 19,902.57 0.0M
2023-03-28 19,904.14 19,974.56 19,606.64 19,702.46 0.0M
2023-03-27 19,663.43 19,711.89 19,448.35 19,664.85 0.0M
2023-03-24 19,743.77 19,746.11 19,236.50 19,395.04 0.0M
2023-03-23 19,693.37 19,875.66 19,627.87 19,780.52 0.0M
2023-03-22 20,145.82 20,180.21 19,840.37 19,840.37 0.0M
2023-03-21 19,970.32 20,245.66 19,842.02 20,214.49 0.0M
2023-03-20 19,457.59 19,835.72 19,024.26 19,721.48 0.0M
2023-03-17 20,165.15 20,415.71 19,499.31 19,651.09 0.0M
2023-03-16 20,437.19 20,613.79 19,816.76 20,048.63 0.0M
2023-03-15 21,222.58 21,250.24 20,029.74 20,129.53 0.0M
2023-03-14 20,597.04 21,288.90 20,594.88 21,196.70 0.0M
2023-03-13 21,349.51 21,350.33 20,379.86 20,638.27 0.0M
2023-03-10 21,266.50 21,516.32 21,182.89 21,397.00 0.0M
2023-03-09 21,889.42 21,889.93 21,683.31 21,719.81 0.0M
2023-03-08 21,783.27 21,949.50 21,744.46 21,906.21 0.0M
2023-03-07 22,146.63 22,146.76 21,886.80 21,900.24 0.0M
2023-03-06 22,142.24 22,192.44 21,944.02 22,149.08 0.0M
2023-03-03 21,892.09 22,132.91 21,882.50 22,128.14 0.0M
2023-03-02 21,770.02 21,889.52 21,679.78 21,758.18 0.0M
2023-03-01 22,067.45 22,156.46 21,844.26 21,880.52 0.0M
2023-02-28 22,314.14 22,356.66 21,984.99 22,006.56 0.0M
2023-02-27 21,935.32 22,377.98 21,879.16 22,302.69 0.0M
2023-02-24 22,161.77 22,235.83 21,929.95 21,979.36 0.0M
2023-02-23 22,133.42 22,231.91 22,034.19 22,093.38 0.0M
2023-02-22 22,532.44 22,532.44 21,999.07 22,036.29 0.0M
2023-02-21 22,826.92 23,034.10 22,686.12 22,742.66 0.0M
2023-02-20 23,014.75 23,081.16 22,836.20 22,873.02 0.0M
2023-02-17 22,650.02 23,016.74 22,544.74 22,989.51 0.0M
2023-02-16 22,737.66 23,109.32 22,707.46 22,784.55 0.0M
2023-02-15 22,588.42 22,644.58 22,468.79 22,617.70 0.0M
2023-02-14 22,564.87 22,681.02 22,434.47 22,550.32 0.0M
2023-02-13 22,324.98 22,525.90 22,227.10 22,483.08 0.0M
2023-02-10 22,575.52 22,577.80 22,081.99 22,297.46 0.0M
2023-02-09 22,736.44 22,833.73 22,645.78 22,645.78 0.0M
2023-02-08 22,511.73 22,825.62 22,502.95 22,694.35 0.0M
2023-02-07 22,212.20 22,379.58 22,166.69 22,338.86 0.0M
2023-02-06 22,226.50 22,318.62 22,103.27 22,224.88 0.0M
2023-02-03 22,477.25 22,514.86 22,200.09 22,318.96 0.0M
2023-02-02 22,223.81 22,650.78 22,215.64 22,493.35 0.0M
2023-02-01 22,008.58 22,216.81 22,007.18 22,076.38 0.0M
2023-01-31 21,887.94 22,024.01 21,813.72 21,985.53 0.0M
2023-01-30 22,083.13 22,083.13 21,885.91 21,930.50 0.0M
2023-01-27 21,877.04 22,144.06 21,796.28 22,082.76 0.0M
2023-01-26 21,540.18 21,930.97 21,535.76 21,792.52 0.0M
2023-01-25 21,331.47 21,382.71 21,180.16 21,382.71 0.0M
2023-01-24 21,296.25 21,365.56 21,171.71 21,327.28 0.0M
2023-01-23 21,104.63 21,265.02 21,104.63 21,250.75 0.0M
2023-01-20 20,738.83 21,180.41 20,733.61 21,120.78 0.0M
2023-01-19 20,930.12 20,945.73 20,522.34 20,710.28 0.0M
2023-01-18 20,939.02 21,149.42 20,921.40 21,021.10 0.0M
2023-01-17 20,879.01 20,942.47 20,743.07 20,861.83 0.0M
2023-01-16 20,909.61 20,939.21 20,783.74 20,871.09 0.0M
2023-01-13 20,672.32 20,923.78 20,672.32 20,839.72 0.0M
2023-01-12 20,590.39 20,711.12 20,534.20 20,642.00 0.0M
2023-01-11 20,526.67 20,685.18 20,509.38 20,575.54 0.0M
2023-01-10 20,387.11 20,526.75 20,353.06 20,484.72 0.0M
2023-01-09 20,385.34 20,521.06 20,362.53 20,440.15 0.0M
2023-01-06 20,127.68 20,356.17 20,120.19 20,346.68 0.0M
2023-01-05 20,007.62 20,143.68 19,928.11 20,049.02 0.0M
2023-01-04 19,791.94 20,109.96 19,791.94 20,051.65 0.0M
2023-01-03 19,431.69 19,792.58 19,333.72 19,697.16 0.0M
2023-01-02 19,229.43 19,516.04 19,198.57 19,429.59 0.0M