BCN Cement & Construction

ICEM.BC
🏛️ spain →
1,066.24
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 1,064.62 1,064.62 1,059.32 1,059.65 119.2K
09:05 1,059.82 1,059.82 1,059.15 1,059.15 7.6K
09:10 1,059.15 1,059.48 1,058.30 1,058.30 11.9K
09:15 1,058.30 1,058.47 1,055.54 1,055.54 227.4K
09:20 1,055.54 1,056.73 1,055.54 1,056.73 7.0K
09:25 1,057.06 1,059.15 1,057.06 1,059.15 55.6K
09:30 1,059.15 1,060.49 1,058.24 1,060.49 313.9K
09:35 1,060.49 1,062.18 1,060.49 1,060.77 12,155.8K
09:40 1,060.77 1,061.79 1,060.77 1,061.11 840.7K
09:45 1,061.11 1,061.11 1,059.77 1,059.77 9.0K
09:50 1,059.43 1,059.43 1,057.91 1,058.59 6.4K
09:55 1,058.59 1,058.75 1,058.59 1,058.75 0.2K
10:00 1,058.75 1,060.25 1,058.75 1,060.25 11.5K
10:05 1,060.25 1,060.91 1,059.91 1,060.25 11.4K
10:10 1,060.41 1,062.10 1,060.41 1,062.10 12.7K
10:15 1,062.10 1,062.10 1,061.63 1,061.79 162.6K
10:20 1,061.79 1,062.30 1,061.79 1,061.96 8.0K
10:25 1,062.06 1,063.24 1,062.06 1,063.24 21.9K
10:30 1,063.24 1,063.92 1,063.24 1,063.92 9.2K
10:35 1,064.26 1,064.26 1,063.92 1,063.92 5.1K
10:40 1,063.75 1,063.75 1,063.41 1,063.41 1.9K
10:45 1,063.41 1,064.99 1,063.41 1,064.99 201.7K
10:50 1,064.99 1,064.99 1,063.98 1,063.98 3.4K
10:55 1,063.98 1,064.32 1,062.91 1,062.91 200.0K
11:00 1,062.91 1,063.75 1,062.91 1,063.75 3.1K
11:05 1,063.75 1,063.75 1,063.75 1,063.75 0.8K
11:10 1,063.92 1,064.26 1,063.92 1,064.00 14.2K
11:15 1,063.78 1,063.94 1,063.78 1,063.78 0.8K
11:20 1,064.11 1,064.62 1,063.95 1,064.62 6.8K
11:25 1,064.62 1,064.96 1,064.62 1,064.62 3.0K
11:30 1,065.30 1,065.63 1,064.95 1,064.95 7.4K
11:35 1,064.95 1,064.95 1,064.95 1,064.95 0.1K
11:40 1,064.95 1,064.95 1,064.95 1,064.95 2.9K
11:45 1,064.95 1,064.95 1,064.45 1,064.79 5.9K
11:50 1,064.79 1,065.29 1,064.79 1,065.29 4.8K
11:55 1,065.29 1,065.29 1,065.12 1,065.12 4.2K
12:00 1,065.12 1,065.12 1,064.45 1,064.72 4.5K
12:05 1,064.72 1,066.46 1,064.72 1,066.46 101.5K
12:10 1,066.80 1,066.80 1,066.63 1,066.80 1.0K
12:15 1,066.80 1,067.47 1,066.80 1,067.47 2.5K
12:20 1,067.50 1,068.18 1,067.50 1,067.50 10.2K
12:25 1,067.50 1,068.17 1,067.50 1,068.17 1.0K
12:30 1,068.17 1,068.17 1,068.17 1,068.17 0.0K
12:35 1,068.17 1,068.24 1,067.91 1,068.24 194.3K
12:40 1,067.57 1,067.57 1,067.40 1,067.50 13.6K
12:45 1,067.84 1,068.35 1,067.84 1,068.18 5.5K
12:50 1,068.18 1,068.18 1,068.18 1,068.18 1.3K
12:55 1,068.18 1,068.18 1,067.84 1,068.17 4.1K
13:00 1,066.82 1,066.82 1,066.15 1,066.49 43.5K
13:05 1,066.49 1,066.49 1,064.98 1,064.98 3.0K
13:10 1,064.98 1,064.98 1,063.63 1,063.63 1.7K
13:15 1,063.63 1,063.63 1,062.11 1,062.45 9.4K
13:20 1,062.45 1,062.62 1,061.60 1,062.28 11.2K
13:25 1,062.28 1,062.62 1,062.28 1,062.62 3.8K
13:30 1,062.62 1,062.62 1,062.11 1,062.11 2.2K
13:35 1,062.11 1,062.38 1,062.11 1,062.38 1.7K
13:40 1,062.31 1,063.32 1,062.15 1,063.32 13.8K
13:45 1,063.32 1,063.32 1,062.15 1,062.31 194.7K
13:50 1,062.48 1,064.56 1,062.48 1,064.56 11.8K
13:55 1,064.56 1,064.90 1,064.56 1,064.90 4.9K
14:00 1,064.90 1,065.07 1,064.73 1,064.73 2.1K
14:05 1,064.73 1,064.73 1,064.73 1,064.73 0.0K
14:10 1,064.73 1,065.23 1,064.73 1,064.73 6.1K
14:15 1,064.89 1,065.40 1,064.89 1,065.23 5.0K
14:20 1,065.23 1,065.23 1,064.38 1,064.56 45.1K
14:25 1,064.56 1,064.72 1,064.05 1,064.72 65.6K
14:30 1,064.05 1,064.05 1,062.36 1,062.60 14.1K
14:35 1,062.60 1,062.93 1,061.53 1,061.87 317.9K
14:40 1,061.87 1,062.21 1,061.53 1,062.21 515.4K
14:45 1,061.87 1,061.87 1,060.02 1,060.70 19.4K
14:50 1,060.70 1,060.70 1,060.25 1,060.25 29.7K
14:55 1,060.25 1,061.19 1,060.25 1,061.19 14.2K
15:00 1,061.19 1,061.52 1,061.19 1,061.52 4.2K
15:05 1,061.86 1,062.20 1,061.86 1,062.20 39.5K
15:10 1,062.54 1,062.71 1,062.54 1,062.71 4.9K
15:15 1,062.54 1,062.54 1,062.20 1,062.20 2.2K
15:20 1,062.10 1,062.10 1,062.10 1,062.10 0.3K
15:25 1,062.10 1,062.44 1,062.10 1,062.44 0.2K
15:30 1,062.44 1,062.78 1,062.10 1,062.78 53.1K
15:35 1,062.78 1,063.61 1,062.78 1,063.61 10.3K
15:40 1,063.78 1,063.78 1,063.28 1,063.28 52.3K
15:45 1,063.28 1,063.61 1,062.77 1,062.77 5.1K
15:50 1,062.77 1,063.28 1,062.77 1,063.28 5.2K
15:55 1,063.28 1,063.61 1,063.10 1,063.10 1.2K
16:00 1,063.27 1,063.95 1,063.10 1,063.10 8.6K
16:05 1,063.10 1,063.21 1,063.04 1,063.04 0.2K
16:10 1,063.04 1,063.04 1,062.02 1,062.02 1.1K
16:15 1,062.02 1,062.02 1,061.01 1,061.01 3.7K
16:20 1,061.01 1,061.01 1,060.68 1,060.68 0.1K
16:25 1,060.68 1,060.84 1,060.58 1,060.58 0.2K
16:30 1,060.58 1,061.42 1,060.58 1,060.92 5.9K
16:35 1,060.92 1,060.92 1,060.42 1,060.42 3.3K
16:40 1,060.42 1,060.42 1,060.42 1,060.42 0.0K
16:45 1,060.42 1,060.42 1,060.08 1,060.08 2.9K
16:50 1,060.08 1,060.08 1,059.74 1,059.74 7.9K
16:55 1,059.74 1,059.74 1,059.40 1,059.51 10.3K
17:00 1,059.51 1,059.74 1,059.07 1,059.07 8.0K
17:05 1,059.07 1,060.81 1,059.07 1,059.40 5,809.8K
17:10 1,059.40 1,061.08 1,059.40 1,061.08 6,017.4K
17:15 1,061.08 1,062.48 1,060.91 1,061.37 94.6K
17:20 1,061.37 1,061.37 1,060.02 1,060.02 28.4K
17:25 1,060.35 1,060.35 1,059.00 1,059.23 57.3K
17:30 1,059.77 1,059.77 1,059.77 1,059.77 0.5K
17:35 1,059.77 1,059.77 1,057.68 1,057.68 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1,065.68 1,069.67 1,054.58 1,066.24 20.1M
2025-09-25 1,064.62 1,068.35 1,055.54 1,057.68 28.4M
2025-09-24 1,065.71 1,068.84 1,061.97 1,066.12 10.4M
2025-09-23 1,062.94 1,071.86 1,062.47 1,062.47 42.5M
2025-09-22 1,075.18 1,075.86 1,058.95 1,060.09 3.3M
2025-09-19 1,073.08 1,080.73 1,073.08 1,076.91 18.0M
2025-09-18 1,070.49 1,080.49 1,066.37 1,074.13 50.9M
2025-09-17 1,068.69 1,070.13 1,061.63 1,070.13 5.8M
2025-09-16 1,086.93 1,087.10 1,062.24 1,063.06 12.0M
2025-09-15 1,086.87 1,093.06 1,082.54 1,082.54 17.6M
2025-09-12 1,087.04 1,089.36 1,080.30 1,085.42 20.3M
2025-09-11 1,082.84 1,086.37 1,072.98 1,086.37 71.3M
2025-09-10 1,077.31 1,087.42 1,073.86 1,079.86 27.2M
2025-09-09 1,067.47 1,072.35 1,063.59 1,071.55 64.7M
2025-09-08 1,071.55 1,074.84 1,064.60 1,066.18 49.6M
2025-09-05 1,062.93 1,069.57 1,055.51 1,065.33 19.1M
2025-09-04 1,057.04 1,067.62 1,055.97 1,056.73 114.0M
2025-09-03 1,047.47 1,063.20 1,042.54 1,059.96 213.7M
2025-09-02 1,066.07 1,066.40 1,041.75 1,044.26 19.4M
2025-09-01 1,071.19 1,071.91 1,066.62 1,067.88 3.8M
2025-08-29 1,077.37 1,077.37 1,065.41 1,067.17 4.7M
2025-08-28 1,085.60 1,087.09 1,067.62 1,076.11 5.5M
2025-08-27 1,082.74 1,088.20 1,077.89 1,081.62 2.2M
2025-08-26 1,085.35 1,089.64 1,075.06 1,083.90 3.4M
2025-08-25 1,093.42 1,095.45 1,090.27 1,091.22 4.1M
2025-08-22 1,081.69 1,099.03 1,080.11 1,099.03 13.6M
2025-08-21 1,083.00 1,083.27 1,076.43 1,082.09 2.4M
2025-08-20 1,084.73 1,089.15 1,082.01 1,083.60 14.2M
2025-08-19 1,089.74 1,092.08 1,086.03 1,086.50 9.1M
2025-08-18 1,093.94 1,096.17 1,084.32 1,090.87 23.9M
2025-08-15 1,101.10 1,101.10 1,086.89 1,089.43 2.7M
2025-08-14 1,096.40 1,100.66 1,087.93 1,094.78 3.7M
2025-08-13 1,098.56 1,101.29 1,090.42 1,093.48 9.0M
2025-08-12 1,107.27 1,107.27 1,092.97 1,093.22 11.5M
2025-08-11 1,117.25 1,119.62 1,102.16 1,103.47 13.2M
2025-08-08 1,100.38 1,115.51 1,100.14 1,112.66 14.9M
2025-08-07 1,097.94 1,108.04 1,095.29 1,095.34 32.9M
2025-08-06 1,088.53 1,099.01 1,085.86 1,099.01 12.2M
2025-08-05 1,085.85 1,087.32 1,079.09 1,083.71 12.2M
2025-08-04 1,063.02 1,079.20 1,061.67 1,078.60 9.1M
2025-08-01 1,056.53 1,064.25 1,053.44 1,059.95 4.5M
2025-07-31 1,073.73 1,086.90 1,065.21 1,065.21 41.1M
2025-07-30 1,055.85 1,060.36 1,052.21 1,059.75 23.9M
2025-07-29 1,050.53 1,057.38 1,048.72 1,052.39 17.2M
2025-07-28 1,060.21 1,068.77 1,051.10 1,052.18 38.3M
2025-07-25 1,083.90 1,084.37 1,049.27 1,050.45 70.2M
2025-07-24 1,081.20 1,085.19 1,073.84 1,080.54 124.5M
2025-07-23 1,068.14 1,079.08 1,066.11 1,078.51 164.9M
2025-07-22 1,061.55 1,066.78 1,060.23 1,064.22 39.2M
2025-07-21 1,053.94 1,064.37 1,052.97 1,062.06 26.8M
2025-07-18 1,056.23 1,059.65 1,045.37 1,048.04 20.5M
2025-07-17 1,050.39 1,057.93 1,048.87 1,055.35 89.4M
2025-07-16 1,044.82 1,055.59 1,044.82 1,048.44 20.4M
2025-07-15 1,055.87 1,060.12 1,044.88 1,049.28 23.4M
2025-07-14 1,037.50 1,053.09 1,037.50 1,053.09 88.0M
2025-07-11 1,046.60 1,047.13 1,037.84 1,045.26 19.5M
2025-07-10 1,056.82 1,059.04 1,044.48 1,046.21 22.5M
2025-07-09 1,028.78 1,053.52 1,028.78 1,051.46 79.9M
2025-07-08 1,045.23 1,045.95 1,031.42 1,031.42 103.9M
2025-07-07 1,048.32 1,048.85 1,040.76 1,044.18 64.5M
2025-07-04 1,053.42 1,054.94 1,042.83 1,048.48 22.5M
2025-07-03 1,050.41 1,054.58 1,047.52 1,053.26 53.7M
2025-07-02 1,063.11 1,064.51 1,043.63 1,048.99 72.5M
2025-07-01 1,059.59 1,064.95 1,051.87 1,060.91 44.9M
2025-06-30 1,050.15 1,067.83 1,050.10 1,053.49 124.6M
2025-06-27 1,052.14 1,052.19 1,043.30 1,045.77 71.2M
2025-06-26 1,040.10 1,054.48 1,039.28 1,048.83 87.9M
2025-06-25 1,055.40 1,055.62 1,036.94 1,037.55 41.2M
2025-06-24 1,055.81 1,059.06 1,048.38 1,051.80 60.2M
2025-06-23 1,036.87 1,051.46 1,034.59 1,045.51 184.9M
2025-06-20 1,045.58 1,054.35 1,041.75 1,041.75 171.6M
2025-06-19 1,053.17 1,057.12 1,043.61 1,044.26 76.6M
2025-06-18 1,043.18 1,059.12 1,041.45 1,057.39 128.6M
2025-06-17 1,029.80 1,045.55 1,028.07 1,043.06 227.6M
2025-06-16 1,072.40 1,080.44 1,068.94 1,072.72 243.5M
2025-06-13 1,071.36 1,084.00 1,068.82 1,068.82 298.1M
2025-06-12 1,087.66 1,088.96 1,075.59 1,082.97 294.8M
2025-06-11 1,075.98 1,088.59 1,074.95 1,088.24 327.3M
2025-06-10 1,059.63 1,076.49 1,054.41 1,074.27 114.2M
2025-06-09 1,052.72 1,057.58 1,049.91 1,054.70 71.9M
2025-06-06 1,050.29 1,053.99 1,047.37 1,050.22 42.4M
2025-06-05 1,050.77 1,057.75 1,042.05 1,046.79 36.8M
2025-06-04 1,052.17 1,053.89 1,044.33 1,045.01 75.4M
2025-06-03 1,063.81 1,067.78 1,048.05 1,048.72 220.8M
2025-06-02 1,077.14 1,078.07 1,054.41 1,058.00 133.8M
2025-05-30 1,074.87 1,081.33 1,070.16 1,072.25 75.7M
2025-05-29 1,067.86 1,074.88 1,059.38 1,070.33 126.9M
2025-05-28 1,065.63 1,070.60 1,059.54 1,064.67 61.6M
2025-05-27 1,055.98 1,062.89 1,046.47 1,055.57 74.2M
2025-05-26 1,037.78 1,055.69 1,034.97 1,050.10 134.9M
2025-05-23 1,048.40 1,052.12 1,021.54 1,028.50 91.1M
2025-05-22 1,047.47 1,049.23 1,038.67 1,041.49 50.6M
2025-05-21 1,059.54 1,063.78 1,051.55 1,053.29 65.0M
2025-05-20 1,078.72 1,078.72 1,057.22 1,061.83 149.3M
2025-05-19 1,074.82 1,080.22 1,059.63 1,072.12 394.4M
2025-05-16 1,056.16 1,070.85 1,048.95 1,070.85 300.8M
2025-05-15 1,030.98 1,057.76 1,018.12 1,054.37 522.6M
2025-05-14 1,007.34 1,030.45 1,003.38 1,030.26 364.0M
2025-05-13 990.13 999.82 988.05 996.46 63.9M
2025-05-12 998.12 999.04 975.99 990.66 53.6M
2025-05-09 990.03 1,000.22 990.03 996.77 93.0M
2025-05-08 990.15 996.74 985.59 989.52 84.6M
2025-05-07 999.42 1,004.75 990.55 997.97 57.3M
2025-05-06 997.12 1,005.04 991.20 1,004.10 11.1M
2025-05-05 985.11 997.38 985.11 996.00 17.5M
2025-05-02 982.68 991.59 977.98 984.36 7.0M
2025-04-30 974.92 976.36 964.03 976.36 86.6M
2025-04-29 967.96 978.80 967.96 970.10 173.7M
2025-04-28 972.97 974.17 961.85 966.71 41.3M
2025-04-25 965.28 969.53 962.09 965.12 34.9M
2025-04-24 963.45 971.36 958.43 958.43 33.0M
2025-04-23 969.98 973.89 958.01 962.00 22.1M
2025-04-22 954.90 965.48 952.92 963.45 69.9M
2025-04-17 943.05 956.66 936.32 954.82 52.6M
2025-04-16 939.21 947.64 935.38 944.42 56.9M
2025-04-15 927.57 945.45 927.57 945.45 34.1M
2025-04-14 916.45 926.29 907.94 922.19 77.8M
2025-04-11 897.15 906.27 882.87 903.30 48.7M
2025-04-10 925.31 925.31 892.38 892.38 37.8M
2025-04-09 880.79 881.29 853.52 863.47 50.8M
2025-04-08 885.88 901.16 868.97 898.12 88.5M
2025-04-07 887.88 916.14 864.16 877.50 189.1M
2025-04-04 955.82 960.84 908.01 913.38 224.7M
2025-04-03 941.07 974.36 936.99 955.21 56.6M
2025-04-02 952.31 954.80 942.50 943.90 183.7M
2025-04-01 948.83 962.31 948.83 953.50 242.4M
2025-03-31 956.52 956.70 941.56 945.76 635.6M
2025-03-28 945.92 958.00 945.29 954.39 17.4M
2025-03-27 942.27 951.00 942.27 944.05 52.7M
2025-03-26 942.08 947.92 936.50 944.31 37.5M
2025-03-25 945.30 957.49 941.21 946.23 89.7M
2025-03-24 956.01 959.57 937.69 939.66 72.7M
2025-03-21 947.67 954.58 943.02 954.58 27.4M
2025-03-20 949.97 953.36 944.75 949.43 117.4M
2025-03-19 942.98 949.95 939.96 947.78 78.4M
2025-03-18 948.84 950.48 943.61 947.26 48.6M
2025-03-17 937.18 948.37 933.75 948.37 31.7M
2025-03-14 923.30 938.89 922.12 937.78 60.5M
2025-03-13 924.19 927.63 918.23 924.32 37.5M
2025-03-12 926.92 936.08 922.65 928.05 85.9M
2025-03-11 937.10 945.64 926.28 926.93 84.9M
2025-03-10 944.84 945.12 933.57 934.44 62.0M
2025-03-07 927.31 941.74 921.62 937.39 180.1M
2025-03-06 947.25 950.08 917.85 924.87 94.3M
2025-03-05 966.68 973.80 944.34 944.44 174.8M
2025-03-04 979.64 984.15 965.91 970.31 560.4M
2025-03-03 988.60 997.01 978.04 980.58 237.7M
2025-02-28 988.62 1,008.74 972.54 993.12 53.5M
2025-02-27 985.52 994.74 979.16 991.60 49.4M
2025-02-26 979.62 993.36 979.58 993.36 41.5M
2025-02-25 975.93 993.61 975.93 981.35 90.5M
2025-02-24 996.70 997.88 974.97 977.44 81.4M
2025-02-21 982.06 992.82 979.81 992.82 76.5M
2025-02-20 973.41 986.72 973.41 982.52 148.4M
2025-02-19 990.66 992.03 968.47 969.42 48.1M
2025-02-18 991.35 996.96 989.33 989.53 83.1M
2025-02-17 992.75 997.55 986.20 991.31 60.4M
2025-02-14 1,008.72 1,008.72 990.31 993.58 70.4M
2025-02-13 997.09 1,000.89 987.30 999.83 29.0M
2025-02-12 992.08 1,001.39 980.86 990.50 76.7M
2025-02-11 994.57 995.17 983.57 988.22 205.7M
2025-02-10 991.36 997.96 989.59 993.37 43.0M
2025-02-07 995.75 1,006.00 983.70 985.25 28.9M
2025-02-06 999.73 1,001.73 991.79 995.91 11.3M
2025-02-05 988.69 998.99 987.73 996.44 30.7M
2025-02-04 973.51 984.20 973.51 984.20 38.0M
2025-02-03 986.57 988.73 974.40 985.70 18.5M
2025-01-31 993.36 1,000.87 983.29 998.43 69.7M
2025-01-30 965.36 990.66 963.84 989.35 89.2M
2025-01-29 973.34 977.35 963.31 963.52 61.2M
2025-01-28 953.37 975.18 953.37 969.66 59.2M
2025-01-27 946.38 962.97 938.19 957.37 41.6M
2025-01-24 968.71 972.57 959.46 965.63 42.7M
2025-01-23 960.21 968.58 954.70 965.75 28.6M
2025-01-22 969.11 969.29 954.31 957.80 79.0M
2025-01-21 962.05 969.01 959.88 969.01 101.3M
2025-01-20 969.95 972.38 961.75 961.75 39.2M
2025-01-17 970.16 975.62 965.73 970.47 124.8M
2025-01-16 969.76 970.95 955.04 969.51 37.9M
2025-01-15 945.28 976.16 944.65 970.04 21.1M
2025-01-14 938.33 944.40 930.61 939.30 44.2M
2025-01-13 932.56 933.18 913.33 915.24 0.0M
2025-01-10 950.51 951.40 927.15 927.82 106.4M
2025-01-09 951.81 961.97 947.84 949.25 30.3M
2025-01-08 951.26 960.41 941.56 952.35 25.0M
2025-01-07 950.49 960.63 947.46 952.99 85.4M
2025-01-06 950.53 953.85 941.76 943.41 67.4M
2025-01-03 954.07 954.42 945.29 946.31 64.6M
2025-01-02 943.38 950.06 938.84 950.06 183.6M