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
2024-12-31 23,342.28 23,551.43 23,342.28 23,496.92 8.5M
2024-12-30 23,304.84 23,486.67 23,253.34 23,429.08 13.8M
2024-12-27 23,316.02 23,459.99 23,252.48 23,380.20 16.4M
2024-12-26 23,302.96 23,370.70 23,262.95 23,370.70 0.0M
2024-12-24 23,302.96 23,370.70 23,262.95 23,370.70 3.6M
2024-12-23 23,251.53 23,260.63 23,090.95 23,238.21 10.4M
2024-12-20 23,098.44 23,273.88 22,936.04 23,234.43 18.1M
2024-12-19 23,350.31 23,375.89 23,157.59 23,214.00 16.6M
2024-12-18 23,704.18 23,709.32 23,577.03 23,596.63 11.0M
2024-12-17 23,954.46 23,970.87 23,618.52 23,626.24 25.5M
2024-12-16 24,030.11 24,105.17 23,898.98 23,970.88 23.7M
2024-12-13 24,150.28 24,322.23 23,983.89 23,983.89 15.0M
2024-12-12 24,017.33 24,288.59 24,016.20 24,161.46 21.1M
2024-12-11 24,082.07 24,117.26 23,919.42 23,965.08 18.6M
2024-12-10 24,164.54 24,220.80 24,110.30 24,110.30 13.9M
2024-12-09 24,267.69 24,344.42 24,177.01 24,220.67 14.0M
2024-12-06 24,284.26 24,340.24 24,159.86 24,162.17 14.0M
2024-12-05 23,962.40 24,360.58 23,962.40 24,344.09 29.8M
2024-12-04 23,944.64 24,053.68 23,897.32 23,942.47 15.9M
2024-12-03 23,768.36 23,972.70 23,765.74 23,895.53 16.3M
2024-12-02 23,681.62 23,908.54 23,673.65 23,761.49 15.0M
2024-11-29 23,648.49 23,881.85 23,607.51 23,805.18 14.4M
2024-11-28 23,972.98 23,973.52 23,683.30 23,692.04 23.6M
2024-11-27 24,112.19 24,114.14 23,585.55 23,887.38 29.5M
2024-11-26 24,182.42 24,236.50 23,993.02 24,107.90 19.3M
2024-11-25 24,279.47 24,440.13 24,186.51 24,350.08 18.8M
2024-11-22 24,022.31 24,205.62 23,864.61 24,099.75 26.0M
2024-11-21 24,044.90 24,064.73 23,823.50 23,983.51 14.5M
2024-11-20 24,052.87 24,205.48 23,904.11 24,017.48 16.4M
2024-11-19 24,428.24 24,430.50 23,698.67 23,925.30 29.9M
2024-11-18 24,401.42 24,401.42 24,138.50 24,350.07 16.7M
2024-11-15 24,242.94 24,454.91 24,133.03 24,386.42 0.0M
2024-11-14 23,963.48 24,259.20 23,920.45 24,259.20 0.0M
2024-11-13 23,859.29 24,039.13 23,808.55 23,886.40 0.0M
2024-11-12 24,238.16 24,313.98 23,871.80 23,885.81 0.0M
2024-11-11 24,565.53 24,620.64 24,394.99 24,433.29 0.0M
2024-11-08 24,380.75 24,550.06 24,312.30 24,370.15 0.0M
2024-11-07 24,183.88 24,463.71 24,179.69 24,343.47 0.0M
2024-11-06 24,811.96 24,811.96 23,962.30 24,047.54 0.0M
2024-11-05 24,868.94 24,997.80 24,733.26 24,773.92 0.0M
2024-11-04 25,004.25 25,206.55 24,969.37 24,969.37 0.0M
2024-11-01 24,685.45 25,041.80 24,685.05 25,034.04 0.0M
2024-10-31 24,774.52 24,828.34 24,516.77 24,671.23 0.0M
2024-10-30 24,331.44 24,808.94 24,331.44 24,767.14 0.0M
2024-10-29 24,689.48 24,734.09 24,413.62 24,413.62 0.0M
2024-10-28 24,497.48 24,607.73 24,345.02 24,569.55 0.0M
2024-10-25 24,391.01 24,567.69 24,391.01 24,459.98 0.0M
2024-10-24 24,506.30 24,669.53 24,422.61 24,422.61 0.0M
2024-10-23 24,498.53 24,590.21 24,424.48 24,520.35 0.0M
2024-10-22 24,403.38 24,519.89 24,182.97 24,513.58 0.0M
2024-10-21 24,719.60 24,809.22 24,428.37 24,441.00 0.0M
2024-10-18 24,607.16 24,811.85 24,522.35 24,798.64 0.0M
2024-10-17 24,711.46 24,857.54 24,564.85 24,584.67 0.0M
2024-10-16 24,637.43 24,811.74 24,610.31 24,762.85 0.0M
2024-10-15 24,823.41 24,840.71 24,682.02 24,782.80 0.0M
2024-10-14 24,572.01 24,747.45 24,516.32 24,747.45 0.0M
2024-10-11 24,509.17 24,630.07 24,509.17 24,584.96 0.0M
2024-10-10 24,751.44 24,829.24 24,405.24 24,517.40 0.0M
2024-10-09 24,766.28 24,816.42 24,632.65 24,730.67 0.0M
2024-10-08 24,725.95 24,876.29 24,665.98 24,805.04 0.0M
2024-10-07 24,917.74 24,937.28 24,711.43 24,857.30 0.0M
2024-10-04 24,671.62 24,834.62 24,660.65 24,834.62 0.0M
2024-10-03 24,562.88 24,744.47 24,500.93 24,579.82 0.0M
2024-10-02 24,520.92 24,633.91 24,429.15 24,573.01 0.0M
2024-10-01 25,145.53 25,173.55 24,511.85 24,575.13 0.0M
2024-09-30 25,137.61 25,294.64 24,996.18 25,091.01 0.0M
2024-09-27 25,195.05 25,355.26 25,128.34 25,197.51 0.0M
2024-09-26 24,853.74 25,381.63 24,849.61 25,316.12 0.0M
2024-09-25 24,667.98 24,860.56 24,643.79 24,705.50 0.0M
2024-09-24 24,812.37 24,837.48 24,642.87 24,692.47 0.0M
2024-09-23 24,859.71 24,889.98 24,670.91 24,701.33 0.0M
2024-09-20 24,938.79 25,047.19 24,798.94 24,798.94 0.0M
2024-09-19 25,010.31 25,055.64 24,792.54 24,933.67 0.0M
2024-09-18 24,927.61 24,973.23 24,776.92 24,776.92 0.0M
2024-09-17 24,944.45 25,103.37 24,925.41 24,925.41 0.0M
2024-09-16 24,930.39 24,968.33 24,797.93 24,871.29 0.0M
2024-09-13 24,671.28 24,946.02 24,668.42 24,929.37 0.0M
2024-09-12 24,686.54 24,773.25 24,483.78 24,609.90 0.0M
2024-09-11 24,368.19 24,557.65 24,290.69 24,411.43 0.0M
2024-09-10 24,403.99 24,625.81 24,292.94 24,336.94 0.0M
2024-09-09 24,331.06 24,429.75 24,301.25 24,355.24 0.0M
2024-09-06 24,888.90 24,910.98 24,247.78 24,253.79 0.0M
2024-09-05 24,631.52 24,964.94 24,630.86 24,838.72 0.0M
2024-09-04 24,652.59 24,820.60 24,617.84 24,737.25 0.0M
2024-09-03 25,337.15 25,400.57 24,893.38 24,949.73 0.0M
2024-09-02 25,383.44 25,413.26 25,223.72 25,339.71 0.0M
2024-08-30 25,175.28 25,432.64 25,175.28 25,345.98 0.0M
2024-08-29 25,214.57 25,311.45 25,109.11 25,113.52 0.0M
2024-08-28 25,237.76 25,246.28 25,115.85 25,215.28 0.0M
2024-08-27 25,113.11 25,217.32 25,085.35 25,147.94 0.0M
2024-08-26 25,102.75 25,236.24 25,063.49 25,102.47 0.0M
2024-08-23 24,844.99 25,139.29 24,844.99 25,139.29 0.0M
2024-08-22 24,629.76 24,909.77 24,593.21 24,795.91 0.0M
2024-08-21 24,601.73 24,770.83 24,492.71 24,689.11 0.0M
2024-08-20 24,607.35 24,699.74 24,490.85 24,577.98 0.0M
2024-08-19 24,196.35 24,537.94 24,196.35 24,523.56 0.0M
2024-08-16 24,170.93 24,193.99 24,036.03 24,186.05 0.0M
2024-08-15 23,914.32 24,080.22 23,820.22 24,062.91 0.0M
2024-08-14 23,869.72 23,934.28 23,757.23 23,858.85 0.0M
2024-08-13 23,709.26 23,747.08 23,539.79 23,726.78 0.0M
2024-08-12 23,853.39 23,930.06 23,629.43 23,660.57 0.0M
2024-08-09 23,734.70 23,903.93 23,652.61 23,727.12 0.0M
2024-08-08 23,602.70 23,635.86 23,429.93 23,588.76 0.0M
2024-08-07 23,570.07 23,822.87 23,402.17 23,770.65 0.0M
2024-08-06 23,366.37 23,565.86 23,174.00 23,342.10 0.0M
2024-08-05 23,301.47 23,464.92 23,012.93 23,231.09 0.0M
2024-08-02 24,098.12 24,322.36 23,948.14 24,007.74 0.0M
2024-08-01 24,616.34 24,706.04 24,257.29 24,282.23 0.0M
2024-07-31 24,959.95 24,966.10 24,482.90 24,562.42 0.0M
2024-07-30 24,539.22 24,663.11 24,437.30 24,605.81 0.0M
2024-07-29 24,771.41 24,861.52 24,478.03 24,553.98 0.0M
2024-07-26 24,458.76 24,681.01 24,399.00 24,668.94 0.0M
2024-07-25 24,547.40 24,568.80 24,244.57 24,483.29 0.0M
2024-07-24 24,777.28 24,887.62 24,687.92 24,724.93 0.0M
2024-07-23 24,814.81 24,895.37 24,674.56 24,842.14 0.0M
2024-07-22 24,658.66 24,899.32 24,638.86 24,724.85 0.0M
2024-07-19 24,454.08 24,546.76 24,390.65 24,453.29 0.0M
2024-07-18 24,460.90 24,637.06 24,380.60 24,535.73 0.0M
2024-07-17 24,276.52 24,481.63 24,191.08 24,439.40 0.0M
2024-07-16 24,191.34 24,363.90 24,136.16 24,299.87 0.0M
2024-07-15 24,594.65 24,596.96 24,297.56 24,297.56 0.0M
2024-07-12 24,759.32 24,760.78 24,647.46 24,680.70 0.0M
2024-07-11 24,493.79 24,672.81 24,295.12 24,643.39 0.0M
2024-07-10 23,970.74 24,367.83 23,968.26 24,353.65 0.0M
2024-07-09 24,148.73 24,220.72 23,802.22 23,858.86 0.0M
2024-07-08 23,812.32 24,502.90 23,800.98 24,094.61 0.0M
2024-07-05 23,800.97 23,886.75 23,696.19 23,856.34 0.0M
2024-07-04 23,577.84 23,790.98 23,577.84 23,790.98 0.0M
2024-07-03 23,342.73 23,628.79 23,259.19 23,572.38 0.0M
2024-07-02 23,347.19 23,347.19 23,106.97 23,187.68 0.0M
2024-07-01 23,396.03 23,501.65 23,168.04 23,422.64 0.0M
2024-06-28 23,216.28 23,221.64 23,017.01 23,041.91 0.0M
2024-06-27 23,336.60 23,355.75 22,988.18 23,060.83 0.0M
2024-06-26 23,657.42 23,756.58 23,331.16 23,392.57 0.0M
2024-06-25 23,910.95 23,915.09 23,498.21 23,601.91 0.0M
2024-06-24 23,592.66 23,896.01 23,570.03 23,892.66 0.0M
2024-06-21 23,845.93 23,845.93 23,417.11 23,493.04 0.0M
2024-06-20 23,690.87 23,842.73 23,586.50 23,842.73 0.0M
2024-06-19 23,827.14 23,866.44 23,561.90 23,572.06 0.0M
2024-06-18 23,770.90 23,834.85 23,651.22 23,823.06 0.0M
2024-06-17 23,863.55 23,962.28 23,488.67 23,581.73 0.0M
2024-06-14 23,992.40 24,022.77 23,524.42 23,726.24 0.0M
2024-06-13 24,361.29 24,425.69 24,050.49 24,069.44 0.0M
2024-06-12 24,521.60 24,569.01 24,344.37 24,431.28 0.0M
2024-06-11 25,238.56 25,250.96 24,321.11 24,421.63 0.0M
2024-06-10 25,349.56 25,351.59 25,164.36 25,285.34 0.0M
2024-06-07 25,338.10 25,396.75 25,214.90 25,392.49 0.0M
2024-06-06 25,179.09 25,368.03 25,129.58 25,368.03 0.0M
2024-06-05 25,083.27 25,208.06 24,973.83 25,142.87 0.0M
2024-06-04 25,537.21 25,563.67 24,978.76 25,066.66 0.0M
2024-06-03 25,616.10 25,734.50 25,553.76 25,589.36 0.0M
2024-05-31 25,472.01 25,510.92 25,373.13 25,433.12 0.0M
2024-05-30 24,962.99 25,450.96 24,962.99 25,450.96 0.0M
2024-05-29 25,313.33 25,317.08 24,974.86 25,014.70 0.0M
2024-05-28 25,345.28 25,515.53 25,277.82 25,343.93 0.0M
2024-05-27 25,168.37 25,297.52 25,154.87 25,286.17 0.0M
2024-05-24 25,060.02 25,157.20 24,926.38 25,096.86 0.0M
2024-05-23 25,315.25 25,412.88 25,175.95 25,177.37 0.0M
2024-05-22 25,453.76 25,454.36 25,232.02 25,329.60 0.0M
2024-05-21 25,323.33 25,506.07 25,322.14 25,431.08 0.0M
2024-05-20 25,310.59 25,417.83 25,287.14 25,372.76 0.0M
2024-05-17 25,130.73 25,324.45 25,128.70 25,273.75 0.0M
2024-05-16 25,281.07 25,325.52 25,104.11 25,104.11 0.0M
2024-05-15 24,989.01 25,293.42 24,988.41 25,267.44 0.0M
2024-05-14 24,817.46 24,985.46 24,720.44 24,982.10 0.0M
2024-05-13 24,715.01 24,750.28 24,596.64 24,744.07 0.0M
2024-05-10 24,483.19 24,738.10 24,480.37 24,715.46 0.0M
2024-05-09 24,491.84 24,529.94 24,242.00 24,415.35 0.0M
2024-05-08 24,247.32 24,326.15 24,080.79 24,200.23 0.0M
2024-05-07 24,146.79 24,500.29 24,111.11 24,436.58 0.0M
2024-05-06 24,168.31 24,353.92 24,124.17 24,337.11 0.0M
2024-05-03 23,994.24 24,294.13 23,872.74 24,065.94 0.0M
2024-05-02 23,676.68 24,241.86 23,676.49 23,918.54 0.0M
2024-04-30 23,550.94 23,957.62 23,317.98 23,591.20 0.0M
2024-04-29 23,516.27 23,676.71 23,428.72 23,651.36 0.0M
2024-04-26 22,953.81 23,416.88 22,947.41 23,354.73 0.0M
2024-04-25 22,810.13 23,386.59 22,807.73 22,870.40 0.0M
2024-04-24 22,775.98 22,790.86 22,511.78 22,576.95 0.0M
2024-04-23 22,307.29 22,753.23 22,305.62 22,719.15 0.0M
2024-04-22 22,259.27 22,326.54 22,170.69 22,259.63 0.0M
2024-04-19 22,040.99 22,132.14 21,880.18 22,090.60 0.0M
2024-04-18 22,117.46 22,221.59 22,032.55 22,214.62 0.0M
2024-04-17 21,514.39 21,992.76 21,514.39 21,920.31 0.0M
2024-04-16 21,494.07 21,570.35 21,393.61 21,437.29 0.0M
2024-04-15 21,658.08 21,883.03 21,641.44 21,688.96 0.0M
2024-04-12 21,759.97 21,909.45 21,645.80 21,715.28 0.0M
2024-04-11 22,097.15 22,154.35 21,651.92 21,727.34 0.0M
2024-04-10 22,164.35 22,306.16 21,870.79 22,093.26 0.0M
2024-04-09 22,308.39 22,310.79 22,112.52 22,120.31 0.0M
2024-04-08 21,922.39 22,224.22 21,922.39 22,209.33 0.0M
2024-04-05 21,943.25 22,037.35 21,843.91 21,912.52 0.0M
2024-04-04 21,944.97 22,218.80 21,944.97 22,200.26 0.0M
2024-04-03 21,691.99 21,937.38 21,653.02 21,933.03 0.0M
2024-04-02 21,800.27 21,889.05 21,659.67 21,690.43 0.0M
2024-03-28 21,745.08 21,854.22 21,728.36 21,786.57 0.0M
2024-03-27 22,032.28 22,095.15 21,950.79 22,038.86 0.0M
2024-03-26 21,845.44 22,034.45 21,845.44 22,009.14 0.0M
2024-03-25 21,763.37 21,857.76 21,689.70 21,843.67 0.0M
2024-03-22 21,902.70 22,031.89 21,703.33 21,766.94 0.0M
2024-03-21 21,795.17 21,940.27 21,760.66 21,843.54 0.0M
2024-03-20 21,560.54 21,740.56 21,431.74 21,662.98 0.0M
2024-03-19 21,179.59 21,542.34 21,179.59 21,523.17 0.0M
2024-03-18 21,178.56 21,350.42 21,113.44 21,135.43 0.0M
2024-03-15 20,866.28 21,204.55 20,853.11 21,170.69 0.0M
2024-03-14 21,194.84 21,227.46 20,853.67 20,876.57 0.0M
2024-03-13 21,262.16 21,426.26 21,212.94 21,240.39 0.0M
2024-03-12 21,448.50 21,476.19 21,271.57 21,284.95 0.0M
2024-03-11 21,360.07 21,539.54 21,157.11 21,389.48 0.0M
2024-03-08 21,150.94 21,503.10 21,123.35 21,294.00 0.0M
2024-03-07 20,844.75 21,121.53 20,823.30 21,029.77 0.0M
2024-03-06 20,975.88 21,005.82 20,802.55 20,839.04 0.0M
2024-03-05 20,749.64 21,022.60 20,701.80 21,002.33 0.0M
2024-03-04 21,097.26 21,097.26 20,712.76 20,760.33 0.0M
2024-03-01 20,609.62 21,184.34 20,609.62 21,052.00 0.0M
2024-02-29 21,598.78 21,618.62 20,602.33 20,602.33 0.0M
2024-02-28 21,719.07 21,722.00 21,433.95 21,536.72 0.0M
2024-02-27 21,657.44 21,772.95 21,597.07 21,764.06 0.0M
2024-02-26 21,627.64 21,817.96 21,595.78 21,691.40 0.0M
2024-02-23 21,570.87 21,591.23 21,388.78 21,591.23 0.0M
2024-02-22 21,504.57 21,663.66 21,443.55 21,522.27 0.0M
2024-02-21 21,410.22 21,489.60 21,357.78 21,382.06 0.0M
2024-02-20 21,351.94 21,490.79 21,151.79 21,416.60 0.0M
2024-02-19 21,131.93 21,383.23 21,130.23 21,372.32 0.0M
2024-02-16 21,228.03 21,252.97 21,072.32 21,158.79 0.0M
2024-02-15 21,262.74 21,307.41 21,003.15 21,093.41 0.0M
2024-02-14 21,094.51 21,333.59 21,090.56 21,196.18 0.0M
2024-02-13 21,140.83 21,214.13 21,039.96 21,126.64 0.0M
2024-02-12 20,974.18 21,195.07 20,949.58 21,190.67 0.0M
2024-02-09 20,966.85 21,033.17 20,797.48 20,872.14 0.0M
2024-02-08 20,976.38 21,098.74 20,945.89 20,961.28 0.0M
2024-02-07 21,227.99 21,267.56 20,936.84 20,958.09 0.0M
2024-02-06 21,321.65 21,424.62 21,234.21 21,291.13 0.0M
2024-02-05 21,395.76 21,521.84 21,207.73 21,214.34 0.0M
2024-02-02 21,559.17 21,583.17 21,311.60 21,339.34 0.0M
2024-02-01 21,399.95 21,566.19 21,310.28 21,389.45 0.0M
2024-01-31 21,750.68 21,830.64 21,674.04 21,705.90 0.0M
2024-01-30 21,396.59 21,720.12 21,395.97 21,685.59 0.0M
2024-01-29 21,340.52 21,395.59 21,248.22 21,387.76 0.0M
2024-01-26 21,281.43 21,383.34 21,212.52 21,369.21 0.0M
2024-01-25 21,301.92 21,303.35 21,117.42 21,259.30 0.0M
2024-01-24 21,348.43 21,526.66 21,333.07 21,467.54 0.0M
2024-01-23 21,223.64 21,270.89 21,030.38 21,131.93 0.0M
2024-01-22 20,834.61 21,135.80 20,834.45 21,111.51 0.0M
2024-01-19 20,876.41 20,902.44 20,665.71 20,711.88 0.0M
2024-01-18 20,830.99 20,854.20 20,655.26 20,785.23 0.0M
2024-01-17 21,063.40 21,074.94 20,705.67 20,831.10 0.0M
2024-01-16 21,391.38 21,391.38 21,164.27 21,272.58 0.0M
2024-01-15 21,643.30 21,732.63 21,390.47 21,446.77 0.0M
2024-01-12 21,604.52 21,678.18 21,335.11 21,487.12 0.0M
2024-01-11 22,166.46 22,272.75 21,585.62 21,616.34 0.0M
2024-01-10 22,007.73 22,195.57 21,763.40 22,094.72 0.0M
2024-01-09 23,034.35 23,034.35 21,426.16 21,975.76 0.0M
2024-01-08 23,074.11 23,102.02 22,829.60 23,096.60 0.0M
2024-01-05 23,074.95 23,201.89 22,916.73 23,110.34 0.0M
2024-01-04 22,887.21 23,207.60 22,868.98 23,175.97 0.0M
2024-01-03 22,920.92 23,024.36 22,756.29 22,801.25 0.0M
2024-01-02 22,886.17 23,181.21 22,848.92 22,943.24 0.0M