BCN Commerce & Finance

ICOM.BC
🏛️ spain →
236.45
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
2021-12-30 113.12 113.95 111.59 113.52 0.0M
2021-12-29 114.33 115.82 113.09 113.25 0.0M
2021-12-28 113.99 114.57 112.91 113.59 0.0M
2021-12-27 112.59 114.72 111.57 113.35 0.0M
2021-12-23 111.60 115.13 111.59 112.86 0.0M
2021-12-22 108.87 112.25 107.78 110.68 0.0M
2021-12-21 104.79 108.96 103.76 108.96 0.0M
2021-12-20 100.59 105.05 99.74 103.99 0.0M
2021-12-17 101.65 105.34 101.41 104.96 0.0M
2021-12-16 104.04 104.32 101.66 101.89 0.0M
2021-12-15 104.78 104.79 101.34 101.46 0.0M
2021-12-14 104.31 105.94 102.93 104.78 0.0M
2021-12-13 107.85 108.17 103.00 103.42 0.0M
2021-12-10 107.40 108.49 107.10 107.43 0.0M
2021-12-09 111.13 111.13 107.56 107.87 0.0M
2021-12-08 110.72 112.13 105.91 110.66 0.0M
2021-12-07 112.76 113.09 110.69 111.40 0.0M
2021-12-06 106.35 111.06 104.96 110.94 0.0M
2021-12-03 107.60 107.92 104.23 104.63 0.0M
2021-12-02 104.37 106.97 103.76 105.45 0.0M
2021-12-01 103.71 107.73 103.24 105.75 0.0M
2021-11-30 103.79 105.42 101.72 102.52 0.0M
2021-11-29 106.70 109.20 104.43 105.02 0.0M
2021-11-26 118.51 118.63 104.31 105.04 0.0M
2021-11-25 119.38 120.63 117.79 120.15 0.0M
2021-11-24 117.54 119.31 114.78 118.75 0.0M
2021-11-23 116.25 119.67 115.13 117.57 0.0M
2021-11-22 116.12 118.69 114.76 116.07 0.0M
2021-11-19 120.42 120.42 114.30 116.15 0.0M
2021-11-18 122.27 122.28 119.39 120.05 0.0M
2021-11-17 123.24 124.84 121.32 121.32 0.0M
2021-11-16 125.92 127.90 123.99 124.13 0.0M
2021-11-15 125.14 128.51 123.85 125.61 0.0M
2021-11-12 127.92 128.75 125.63 125.68 0.0M
2021-11-11 130.25 130.60 126.39 127.68 0.0M
2021-11-10 130.51 132.76 129.10 130.85 0.0M
2021-11-09 131.77 133.53 130.92 130.92 0.0M
2021-11-08 133.55 135.15 130.90 132.24 0.0M
2021-11-05 128.09 133.87 124.07 133.80 0.0M
2021-11-04 128.21 129.47 126.70 127.19 0.0M
2021-11-03 125.20 128.33 124.97 126.90 0.0M
2021-11-02 127.15 127.78 124.58 124.58 0.0M
2021-11-01 123.89 127.45 123.57 127.01 0.0M
2021-10-29 123.41 125.26 123.14 124.66 0.0M
2021-10-28 123.08 124.61 120.55 124.30 0.0M
2021-10-27 123.86 124.16 122.54 123.01 0.0M
2021-10-26 121.34 125.77 120.72 123.58 0.0M
2021-10-25 121.35 122.29 120.15 120.92 0.0M
2021-10-22 124.48 124.50 120.49 121.36 0.0M
2021-10-21 121.83 124.16 119.93 123.69 0.0M
2021-10-20 127.08 127.08 121.53 122.65 0.0M
2021-10-19 131.79 131.79 126.89 127.46 0.0M
2021-10-18 136.35 136.35 130.70 132.48 0.0M
2021-10-15 133.33 137.25 133.17 136.49 0.0M
2021-10-14 131.29 133.64 129.46 132.45 0.0M
2021-10-13 132.94 132.94 129.05 129.56 0.0M
2021-10-12 133.77 134.11 131.39 132.23 0.0M
2021-10-11 133.73 135.87 132.98 134.87 0.0M
2021-10-08 132.33 135.21 132.33 133.71 0.0M
2021-10-07 134.83 135.65 132.11 132.21 0.0M
2021-10-06 135.95 135.99 131.72 133.17 0.0M
2021-10-05 137.53 138.53 135.63 137.39 0.0M
2021-10-04 138.52 141.04 137.40 138.06 0.0M
2021-10-01 130.13 138.05 127.99 138.05 0.0M
2021-09-30 136.57 137.14 131.12 132.50 0.0M
2021-09-29 134.08 136.05 133.27 135.82 0.0M
2021-09-28 137.27 137.42 132.73 132.90 0.0M
2021-09-27 131.17 136.35 130.57 136.33 0.0M
2021-09-24 126.94 130.55 125.97 129.83 0.0M
2021-09-23 129.07 129.80 126.81 127.59 0.0M
2021-09-22 128.24 128.79 126.91 128.38 0.0M
2021-09-21 124.74 129.79 124.74 126.57 0.0M
2021-09-20 114.61 124.00 114.57 123.72 0.0M
2021-09-17 112.62 116.98 112.61 115.40 0.0M
2021-09-16 108.37 111.66 108.37 111.43 0.0M
2021-09-15 111.43 111.44 108.38 108.53 0.0M
2021-09-14 114.67 114.83 111.44 111.78 0.0M
2021-09-13 113.07 115.13 112.11 115.02 0.0M
2021-09-10 117.04 117.08 112.87 113.09 0.0M
2021-09-09 116.64 116.72 113.65 116.71 0.0M
2021-09-08 118.13 121.01 116.60 117.45 0.0M
2021-09-07 119.51 119.52 117.86 118.41 0.0M
2021-09-06 119.21 119.97 118.73 119.13 0.0M
2021-09-03 121.90 122.30 118.92 118.97 0.0M
2021-09-02 121.95 122.03 120.29 121.88 0.0M
2021-09-01 122.63 124.00 121.69 121.82 0.0M
2021-08-31 123.07 123.07 119.68 121.19 0.0M
2021-08-30 124.00 124.44 122.69 122.85 0.0M
2021-08-27 123.12 123.73 121.55 123.66 0.0M
2021-08-26 123.40 124.20 121.81 122.54 0.0M
2021-08-25 124.84 126.47 123.42 123.73 0.0M
2021-08-24 123.28 124.96 122.70 124.17 0.0M
2021-08-23 122.06 123.48 121.36 122.26 0.0M
2021-08-20 121.58 121.71 118.56 120.39 0.0M
2021-08-19 121.70 123.04 120.26 121.86 0.0M
2021-08-18 121.58 124.32 120.67 123.91 0.0M
2021-08-17 123.27 123.38 121.35 121.50 0.0M
2021-08-16 124.88 125.07 123.12 124.53 0.0M
2021-08-13 126.18 126.72 125.19 125.63 0.0M
2021-08-12 128.00 128.92 126.12 126.18 0.0M
2021-08-11 127.01 128.55 126.22 128.05 0.0M
2021-08-10 127.18 127.37 125.12 126.09 0.0M
2021-08-09 129.93 129.93 126.32 126.74 0.0M
2021-08-06 131.89 132.38 129.11 129.92 0.0M
2021-08-05 127.31 131.16 126.46 131.16 0.0M
2021-08-04 128.17 129.00 125.89 126.86 0.0M
2021-08-03 129.02 129.84 126.11 126.88 0.0M
2021-08-02 128.04 130.94 127.55 128.75 0.0M
2021-07-30 130.74 131.37 125.86 125.93 0.0M
2021-07-29 134.41 134.53 131.94 133.41 0.0M
2021-07-28 130.52 134.46 130.50 133.73 0.0M
2021-07-27 129.94 131.29 128.04 129.97 0.0M
2021-07-26 125.42 130.24 124.19 130.09 0.0M
2021-07-23 126.82 128.34 125.38 125.45 0.0M
2021-07-22 126.66 129.87 125.71 125.79 0.0M
2021-07-21 121.78 126.36 121.35 124.98 0.0M
2021-07-20 119.53 121.22 117.37 119.63 0.0M
2021-07-19 125.53 125.53 117.44 119.08 0.0M
2021-07-16 123.76 127.19 123.76 125.24 0.0M
2021-07-15 127.15 127.15 123.60 123.94 0.0M
2021-07-14 128.79 129.15 126.68 127.64 0.0M
2021-07-13 132.02 132.38 128.98 129.29 0.0M
2021-07-12 135.37 135.59 131.12 131.76 0.0M
2021-07-09 134.11 136.43 133.94 135.30 0.0M
2021-07-08 133.66 135.34 130.56 133.37 0.0M
2021-07-07 138.06 138.79 133.49 134.15 0.0M
2021-07-06 139.16 142.40 137.02 137.65 0.0M
2021-07-05 134.44 139.67 134.11 138.73 0.0M
2021-07-02 134.88 135.42 133.38 134.68 0.0M
2021-07-01 130.25 134.62 130.25 133.71 0.0M
2021-06-30 129.53 131.04 125.91 129.82 0.0M
2021-06-29 131.80 132.84 128.70 129.93 0.0M
2021-06-28 139.34 139.34 131.87 131.87 0.0M
2021-06-25 143.12 143.32 138.49 139.38 0.0M
2021-06-24 142.51 142.51 140.29 141.38 0.0M
2021-06-23 143.26 144.11 141.44 141.44 0.0M
2021-06-22 144.58 146.31 142.25 142.62 0.0M
2021-06-21 142.19 143.80 139.15 143.69 0.0M
2021-06-18 146.28 146.28 141.32 143.49 0.0M
2021-06-17 143.81 148.17 143.81 145.73 0.0M
2021-06-16 143.22 144.07 141.91 143.36 0.0M
2021-06-15 144.09 145.16 142.01 142.45 0.0M
2021-06-14 146.08 146.56 142.70 142.96 0.0M
2021-06-11 145.40 146.64 144.43 146.36 0.0M
2021-06-10 147.93 147.95 144.81 145.34 0.0M
2021-06-09 144.72 148.74 143.28 147.62 0.0M
2021-06-08 145.88 145.96 143.77 143.77 0.0M
2021-06-07 143.61 145.97 141.83 145.86 0.0M
2021-06-04 144.75 144.75 141.90 143.38 0.0M
2021-06-03 150.37 150.37 143.30 144.30 0.0M
2021-06-02 149.03 150.25 148.14 149.93 0.0M
2021-06-01 147.16 149.21 146.23 148.73 0.0M
2021-05-31 147.07 147.61 146.01 147.14 0.0M
2021-05-28 147.27 147.44 145.21 146.35 0.0M
2021-05-27 146.05 147.94 145.60 146.01 0.0M
2021-05-26 145.76 146.45 144.55 145.96 0.0M
2021-05-25 143.88 146.50 143.26 145.26 0.0M
2021-05-24 143.52 143.53 142.12 143.30 0.0M
2021-05-21 141.68 143.12 140.27 142.70 0.0M
2021-05-20 143.29 143.29 139.38 140.92 0.0M
2021-05-19 142.00 142.76 139.40 141.90 0.0M
2021-05-18 143.03 144.53 141.99 143.78 0.0M
2021-05-17 144.98 144.98 140.25 140.80 0.0M
2021-05-14 143.12 144.02 140.99 144.02 0.0M
2021-05-13 140.80 142.49 136.77 141.02 0.0M
2021-05-12 142.63 143.95 140.31 141.90 0.0M
2021-05-11 147.59 147.59 141.30 142.22 0.0M
2021-05-10 152.77 152.85 148.77 150.67 0.0M
2021-05-07 149.33 151.53 147.21 151.53 0.0M
2021-05-06 148.54 149.36 146.67 148.24 0.0M
2021-05-05 149.12 149.47 146.10 147.75 0.0M
2021-05-04 149.16 151.04 146.37 146.48 0.0M
2021-05-03 145.65 148.13 145.34 148.12 0.0M
2021-04-30 144.53 146.80 143.66 144.43 0.0M
2021-04-29 145.79 147.43 143.67 144.68 0.0M
2021-04-28 147.13 147.87 145.55 145.83 0.0M
2021-04-27 146.46 146.84 144.64 145.90 0.0M
2021-04-26 143.21 147.21 142.23 146.01 0.0M
2021-04-23 143.68 143.68 139.77 141.60 0.0M
2021-04-22 143.27 143.78 140.99 143.78 0.0M
2021-04-21 142.80 144.57 138.32 141.02 0.0M
2021-04-20 150.21 150.21 140.30 140.35 0.0M
2021-04-19 148.85 151.78 147.10 150.20 0.0M
2021-04-16 148.18 150.38 146.91 148.26 0.0M
2021-04-15 149.27 150.75 145.91 147.45 0.0M
2021-04-14 144.38 149.11 144.38 148.30 0.0M
2021-04-13 146.45 148.66 143.72 144.92 0.0M
2021-04-12 150.77 150.77 146.17 146.67 0.0M
2021-04-09 152.20 152.55 149.28 149.28 0.0M
2021-04-08 154.19 154.19 149.70 151.80 0.0M
2021-04-07 153.70 154.42 151.95 153.23 0.0M
2021-04-06 152.76 154.65 151.59 152.49 0.0M
2021-04-01 145.01 150.41 144.92 150.25 0.0M
2021-03-31 145.96 148.21 144.84 145.06 0.0M
2021-03-30 142.13 146.70 142.01 146.20 0.0M
2021-03-29 142.80 142.80 140.51 140.82 0.0M
2021-03-26 142.97 144.25 140.40 142.77 0.0M
2021-03-25 142.53 142.93 137.32 141.24 0.0M
2021-03-24 136.50 142.41 134.21 141.65 0.0M
2021-03-23 141.19 141.23 136.53 137.71 0.0M
2021-03-22 146.34 146.34 139.50 143.37 0.0M
2021-03-19 152.74 153.78 149.01 149.90 0.0M
2021-03-18 156.23 156.46 152.72 154.72 0.0M
2021-03-17 155.70 156.89 153.11 155.26 0.0M
2021-03-16 157.12 157.96 154.08 155.40 0.0M
2021-03-15 154.05 157.78 153.91 155.81 0.0M
2021-03-12 152.54 152.71 150.29 152.69 0.0M
2021-03-11 151.26 152.63 149.55 152.62 0.0M
2021-03-10 152.82 153.88 150.09 150.44 0.0M
2021-03-09 153.49 155.43 150.89 152.41 0.0M
2021-03-08 150.04 152.98 148.81 151.89 0.0M
2021-03-05 152.05 153.59 147.15 147.47 0.0M
2021-03-04 153.43 156.68 151.46 154.58 0.0M
2021-03-03 148.42 154.67 148.27 154.67 0.0M
2021-03-02 148.87 149.61 145.59 146.99 0.0M
2021-03-01 145.63 149.06 144.95 148.46 0.0M
2021-02-26 136.03 144.67 135.07 141.62 0.0M
2021-02-25 143.54 143.74 137.22 139.60 0.0M
2021-02-24 138.52 140.95 136.54 140.64 0.0M
2021-02-23 135.81 141.86 134.24 136.10 0.0M
2021-02-22 125.68 133.64 125.21 133.46 0.0M
2021-02-19 122.04 125.89 121.38 125.61 0.0M
2021-02-18 122.87 123.69 120.18 121.40 0.0M
2021-02-17 123.88 124.51 120.40 122.33 0.0M
2021-02-16 123.07 124.85 122.10 123.66 0.0M
2021-02-15 118.35 122.81 118.21 122.28 0.0M
2021-02-12 115.28 116.68 112.99 116.68 0.0M
2021-02-11 116.70 117.74 114.20 116.29 0.0M
2021-02-10 119.80 120.71 116.57 117.11 0.0M
2021-02-09 122.90 122.90 119.47 119.47 0.0M
2021-02-08 122.65 123.15 120.19 122.63 0.0M
2021-02-05 118.57 121.53 118.21 121.07 0.0M
2021-02-04 115.58 118.58 115.08 118.08 0.0M
2021-02-03 117.14 118.11 114.14 114.85 0.0M
2021-02-02 112.14 115.85 111.85 115.61 0.0M
2021-02-01 112.32 112.55 110.21 110.84 0.0M
2021-01-29 111.72 113.57 109.14 110.49 0.0M
2021-01-28 107.46 115.06 107.15 112.97 0.0M
2021-01-27 109.87 111.75 107.18 108.96 0.0M
2021-01-26 108.54 111.46 106.07 109.78 0.0M
2021-01-25 114.40 114.40 107.92 109.27 0.0M
2021-01-22 117.26 117.26 113.93 115.33 0.0M
2021-01-21 122.13 122.93 118.12 118.59 0.0M
2021-01-20 122.88 122.88 120.43 121.60 0.0M
2021-01-19 122.56 123.73 120.01 120.37 0.0M
2021-01-18 121.04 121.68 119.19 121.61 0.0M
2021-01-15 122.39 125.27 121.50 122.58 0.0M
2021-01-14 118.00 123.22 117.68 122.85 0.0M
2021-01-13 119.86 119.86 116.92 117.26 0.0M
2021-01-12 117.63 120.13 117.26 119.68 0.0M
2021-01-11 117.91 118.05 115.87 116.44 0.0M
2021-01-08 119.66 121.16 118.02 118.38 0.0M
2021-01-07 119.31 119.31 115.24 118.23 0.0M
2021-01-06 115.53 119.31 113.81 118.95 0.0M
2021-01-05 112.83 115.67 111.17 114.02 0.0M
2021-01-04 124.09 124.11 113.84 114.15 0.0M