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
2022-12-30 96.35 96.35 94.53 94.66 0.0M
2022-12-29 96.56 96.82 94.74 96.82 0.0M
2022-12-28 98.17 98.28 96.77 96.77 0.0M
2022-12-27 99.12 99.87 98.00 98.48 0.0M
2022-12-23 97.93 98.92 97.76 98.49 0.0M
2022-12-22 99.58 99.98 97.82 98.03 0.0M
2022-12-21 98.50 99.48 98.46 99.29 0.0M
2022-12-20 99.58 99.59 97.37 98.20 0.0M
2022-12-19 100.17 101.44 100.10 100.14 0.0M
2022-12-16 102.61 102.61 100.13 100.25 0.0M
2022-12-15 102.47 104.11 102.05 102.97 0.0M
2022-12-14 104.40 104.80 102.36 102.87 0.0M
2022-12-13 103.71 106.99 102.86 105.07 0.0M
2022-12-12 104.74 104.74 102.50 103.49 0.0M
2022-12-09 105.26 105.55 102.71 104.43 0.0M
2022-12-08 104.55 105.17 104.05 104.39 0.0M
2022-12-07 104.16 105.73 103.35 103.55 0.0M
2022-12-06 104.13 105.16 102.92 104.63 0.0M
2022-12-05 104.68 105.27 104.05 104.78 0.0M
2022-12-02 104.14 105.34 103.01 104.50 0.0M
2022-12-01 105.16 106.15 103.72 104.05 0.0M
2022-11-30 103.92 104.61 103.42 104.32 0.0M
2022-11-29 103.66 103.93 102.25 103.32 0.0M
2022-11-28 103.82 104.72 102.87 103.51 0.0M
2022-11-25 104.35 104.54 103.55 104.29 0.0M
2022-11-24 103.32 104.95 103.13 104.22 0.0M
2022-11-23 102.38 103.03 101.90 102.91 0.0M
2022-11-22 101.87 102.97 101.46 102.18 0.0M
2022-11-21 100.93 101.96 100.06 101.88 0.0M
2022-11-18 101.95 101.97 100.13 101.43 0.0M
2022-11-17 102.12 102.87 99.83 100.71 0.0M
2022-11-16 104.69 105.30 101.05 101.75 0.0M
2022-11-15 105.91 106.72 104.30 105.78 0.0M
2022-11-14 104.33 106.47 103.25 105.90 0.0M
2022-11-11 104.04 106.08 104.03 104.25 0.0M
2022-11-10 99.10 104.04 98.59 103.58 0.0M
2022-11-09 98.62 99.54 98.08 99.23 0.0M
2022-11-08 97.90 99.61 97.25 99.44 0.0M
2022-11-07 94.98 98.76 94.98 98.12 0.0M
2022-11-04 96.36 97.29 95.50 95.88 0.0M
2022-11-03 94.24 96.15 93.62 95.89 0.0M
2022-11-02 97.34 97.34 94.99 96.08 0.0M
2022-11-01 96.06 98.00 96.00 96.80 0.0M
2022-10-31 92.21 95.84 92.01 95.65 0.0M
2022-10-28 92.96 93.14 90.82 91.98 0.0M
2022-10-27 92.23 94.23 91.36 93.39 0.0M
2022-10-26 89.23 92.25 88.72 91.89 0.0M
2022-10-25 88.47 89.69 87.56 89.69 0.0M
2022-10-24 89.64 90.00 87.42 87.83 0.0M
2022-10-21 88.48 89.14 86.59 87.67 0.0M
2022-10-20 89.98 90.36 87.95 89.72 0.0M
2022-10-19 90.10 91.42 89.86 90.65 0.0M
2022-10-18 90.46 91.45 89.10 89.70 0.0M
2022-10-17 85.95 89.88 85.95 89.55 0.0M
2022-10-14 86.88 87.56 85.22 85.40 0.0M
2022-10-13 79.57 86.62 79.36 85.42 0.0M
2022-10-12 81.29 81.58 78.60 79.85 0.0M
2022-10-11 79.95 82.54 79.59 81.00 0.0M
2022-10-10 79.73 81.03 78.68 80.69 0.0M
2022-10-07 80.11 81.73 79.58 80.48 0.0M
2022-10-06 80.68 82.20 79.63 80.05 0.0M
2022-10-05 81.57 81.86 79.30 80.07 0.0M
2022-10-04 78.82 82.09 78.82 82.09 0.0M
2022-10-03 78.01 78.01 75.45 77.66 0.0M
2022-09-30 78.20 79.66 77.21 77.81 0.0M
2022-09-29 79.66 80.04 76.28 77.07 0.0M
2022-09-28 80.32 80.33 77.54 80.01 0.0M
2022-09-27 81.92 82.58 81.16 81.29 0.0M
2022-09-26 80.59 81.99 78.94 80.62 0.0M
2022-09-23 84.15 84.56 80.40 80.63 0.0M
2022-09-22 84.28 84.87 83.12 83.62 0.0M
2022-09-21 86.48 86.81 84.78 85.49 0.0M
2022-09-20 87.66 88.58 86.46 87.42 0.0M
2022-09-19 86.48 88.20 86.24 87.84 0.0M
2022-09-16 87.73 88.02 86.64 86.64 0.0M
2022-09-15 88.65 90.02 88.25 89.12 0.0M
2022-09-14 87.80 89.21 87.18 88.43 0.0M
2022-09-13 92.99 92.99 89.15 89.15 0.0M
2022-09-12 91.10 92.92 90.84 92.23 0.0M
2022-09-09 88.68 90.44 88.68 90.44 0.0M
2022-09-08 90.58 91.16 88.22 88.60 0.0M
2022-09-07 89.32 90.49 88.19 89.66 0.0M
2022-09-06 88.24 91.13 88.22 90.32 0.0M
2022-09-05 88.36 89.04 87.28 88.01 0.0M
2022-09-02 88.61 90.33 88.05 90.25 0.0M
2022-09-01 89.70 89.70 87.83 87.86 0.0M
2022-08-31 89.77 91.47 89.65 90.40 0.0M
2022-08-30 89.59 91.08 89.33 89.52 0.0M
2022-08-29 89.57 90.27 89.02 89.45 0.0M
2022-08-26 93.64 93.74 90.53 90.56 0.0M
2022-08-25 93.16 93.65 92.48 92.91 0.0M
2022-08-24 91.80 92.52 90.95 92.52 0.0M
2022-08-23 91.87 92.78 91.62 91.98 0.0M
2022-08-22 94.30 94.34 91.76 92.44 0.0M
2022-08-19 98.35 98.44 94.74 94.93 0.0M
2022-08-18 98.87 99.61 98.35 99.17 0.0M
2022-08-17 102.00 102.35 98.87 98.90 0.0M
2022-08-16 100.40 102.24 100.14 102.24 0.0M
2022-08-15 99.04 100.43 98.06 100.42 0.0M
2022-08-12 99.32 99.47 98.20 98.65 0.0M
2022-08-11 100.65 100.81 98.87 98.94 0.0M
2022-08-10 98.21 100.01 98.07 100.01 0.0M
2022-08-09 99.35 100.26 98.60 98.60 0.0M
2022-08-08 99.67 100.70 98.85 100.02 0.0M
2022-08-05 99.01 99.71 98.65 99.25 0.0M
2022-08-04 99.67 100.37 98.46 99.06 0.0M
2022-08-03 96.78 99.40 96.54 99.27 0.0M
2022-08-02 96.88 97.03 94.88 96.98 0.0M
2022-08-01 98.70 99.00 96.76 97.34 0.0M
2022-07-29 100.99 102.85 97.27 98.27 0.0M
2022-07-28 98.75 99.57 97.46 99.13 0.0M
2022-07-27 95.44 98.68 94.43 97.79 0.0M
2022-07-26 94.94 95.66 93.79 94.76 0.0M
2022-07-25 94.88 96.93 94.75 95.05 0.0M
2022-07-22 93.99 97.07 93.88 95.50 0.0M
2022-07-21 95.06 95.83 93.51 94.27 0.0M
2022-07-20 95.88 96.57 93.71 95.28 0.0M
2022-07-19 92.89 96.46 92.63 95.49 0.0M
2022-07-18 94.03 94.21 92.87 94.11 0.0M
2022-07-15 90.30 94.61 89.50 92.67 0.0M
2022-07-14 89.05 91.75 89.05 90.71 0.0M
2022-07-13 91.47 92.61 88.46 89.45 0.0M
2022-07-12 88.18 91.45 86.91 91.38 0.0M
2022-07-11 90.40 91.63 88.44 88.47 0.0M
2022-07-08 92.46 92.92 90.50 92.54 0.0M
2022-07-07 89.54 92.28 88.87 91.64 0.0M
2022-07-06 88.76 89.73 87.75 88.72 0.0M
2022-07-05 91.12 91.64 87.06 87.07 0.0M
2022-07-04 92.42 92.58 89.90 90.60 0.0M
2022-07-01 89.98 92.99 89.35 91.15 0.0M
2022-06-30 92.70 92.70 88.32 90.45 0.0M
2022-06-29 96.75 96.75 93.15 93.49 0.0M
2022-06-28 96.99 98.37 96.76 97.28 0.0M
2022-06-27 97.27 97.93 96.35 96.73 0.0M
2022-06-24 96.67 96.79 95.50 96.60 0.0M
2022-06-23 98.68 98.89 95.98 95.99 0.0M
2022-06-22 98.73 99.29 96.87 98.34 0.0M
2022-06-21 101.80 102.72 99.19 99.76 0.0M
2022-06-20 97.77 101.40 96.84 101.40 0.0M
2022-06-17 94.80 97.00 94.24 96.72 0.0M
2022-06-16 99.49 99.49 94.79 94.79 0.0M
2022-06-15 97.39 98.53 95.99 98.20 0.0M
2022-06-14 98.83 99.35 95.29 95.38 0.0M
2022-06-13 101.58 101.58 97.30 97.65 0.0M
2022-06-10 104.07 104.12 102.09 102.28 0.0M
2022-06-09 104.58 105.89 103.90 104.44 0.0M
2022-06-08 106.89 106.89 104.22 104.84 0.0M
2022-06-07 105.58 106.50 104.84 106.01 0.0M
2022-06-06 107.43 107.43 105.76 106.02 0.0M
2022-06-03 108.31 108.56 106.84 106.97 0.0M
2022-06-02 106.27 107.78 106.27 107.47 0.0M
2022-06-01 108.21 108.83 105.84 105.98 0.0M
2022-05-31 109.66 109.66 107.34 107.42 0.0M
2022-05-30 110.47 112.08 110.02 110.81 0.0M
2022-05-27 107.65 109.16 107.13 108.56 0.0M
2022-05-26 104.95 107.25 104.66 107.07 0.0M
2022-05-25 103.12 104.73 101.67 104.39 0.0M
2022-05-24 104.44 104.44 101.38 101.57 0.0M
2022-05-23 106.36 106.37 104.33 105.37 0.0M
2022-05-20 103.08 105.16 102.68 104.00 0.0M
2022-05-19 102.55 103.08 101.61 102.14 0.0M
2022-05-18 104.61 105.36 103.16 104.02 0.0M
2022-05-17 103.13 105.42 103.13 104.38 0.0M
2022-05-16 102.00 102.36 100.34 102.02 0.0M
2022-05-13 101.75 102.33 101.07 102.11 0.0M
2022-05-12 101.65 102.01 99.26 100.87 0.0M
2022-05-11 103.51 104.21 101.55 103.24 0.0M
2022-05-10 105.91 106.11 101.19 101.29 0.0M
2022-05-09 107.82 109.21 104.90 104.90 0.0M
2022-05-06 113.59 113.59 105.74 107.99 0.0M
2022-05-05 118.75 120.13 114.77 114.90 0.0M
2022-05-04 119.17 119.43 116.00 116.23 0.0M
2022-05-03 116.30 119.08 115.24 118.59 0.0M
2022-05-02 115.65 117.39 114.12 114.93 0.0M
2022-04-29 117.26 117.56 114.54 116.10 0.0M
2022-04-28 115.40 116.47 114.48 116.18 0.0M
2022-04-27 115.86 115.86 111.70 113.88 0.0M
2022-04-26 120.66 120.68 115.35 115.37 0.0M
2022-04-25 118.76 120.66 116.66 118.41 0.0M
2022-04-22 121.15 123.42 119.53 119.57 0.0M
2022-04-21 118.63 124.53 118.23 122.97 0.0M
2022-04-20 118.55 118.58 116.57 117.72 0.0M
2022-04-19 118.68 119.24 116.71 117.98 0.0M
2022-04-14 115.57 119.20 115.55 118.56 0.0M
2022-04-13 110.43 114.78 110.11 114.58 0.0M
2022-04-12 110.60 112.47 109.81 111.00 0.0M
2022-04-11 109.67 112.89 107.83 111.80 0.0M
2022-04-08 111.19 111.31 109.08 109.58 0.0M
2022-04-07 111.17 112.30 108.79 108.84 0.0M
2022-04-06 114.31 115.00 108.76 110.17 0.0M
2022-04-05 114.78 115.52 113.21 114.03 0.0M
2022-04-04 115.20 115.49 112.35 114.23 0.0M
2022-04-01 115.69 117.00 114.40 114.43 0.0M
2022-03-31 117.48 118.03 115.13 115.13 0.0M
2022-03-30 118.82 119.31 115.77 116.54 0.0M
2022-03-29 115.48 119.38 114.72 119.02 0.0M
2022-03-28 113.15 115.44 112.80 113.67 0.0M
2022-03-25 111.85 113.19 111.13 112.74 0.0M
2022-03-24 112.72 112.96 110.34 111.47 0.0M
2022-03-23 115.81 116.06 112.44 112.45 0.0M
2022-03-22 113.08 115.88 112.85 115.12 0.0M
2022-03-21 114.38 114.94 112.28 113.10 0.0M
2022-03-18 113.86 115.03 111.31 114.69 0.0M
2022-03-17 116.37 117.11 111.96 113.04 0.0M
2022-03-16 113.49 116.03 112.55 115.19 0.0M
2022-03-15 108.49 112.06 106.63 110.42 0.0M
2022-03-14 109.79 112.19 108.87 109.72 0.0M
2022-03-11 107.20 111.78 106.72 107.74 0.0M
2022-03-10 108.55 109.05 104.26 106.18 0.0M
2022-03-09 103.79 108.87 102.57 107.52 0.0M
2022-03-08 94.94 102.11 94.44 99.20 0.0M
2022-03-07 98.57 101.30 92.72 96.82 0.0M
2022-03-04 108.06 108.07 102.42 102.54 0.0M
2022-03-03 114.95 114.96 108.21 108.79 0.0M
2022-03-02 111.45 115.34 108.11 114.91 0.0M
2022-03-01 120.08 122.32 111.97 112.00 0.0M
2022-02-28 117.37 120.05 116.63 118.57 0.0M
2022-02-25 121.48 121.66 115.18 121.41 0.0M
2022-02-24 115.53 120.16 114.35 117.34 0.0M
2022-02-23 128.25 129.27 123.25 123.25 0.0M
2022-02-22 121.14 127.67 119.59 126.57 0.0M
2022-02-21 128.97 130.78 125.67 125.67 0.0M
2022-02-18 129.95 131.50 127.27 127.45 0.0M
2022-02-17 134.16 134.46 129.42 129.96 0.0M
2022-02-16 134.07 136.19 132.22 133.97 0.0M
2022-02-15 127.38 132.97 126.93 132.96 0.0M
2022-02-14 127.95 130.38 124.78 128.40 0.0M
2022-02-11 133.33 135.48 132.33 133.80 0.0M
2022-02-10 134.42 136.94 133.33 135.37 0.0M
2022-02-09 129.11 133.26 128.96 133.15 0.0M
2022-02-08 124.34 128.25 124.16 128.25 0.0M
2022-02-07 122.99 124.29 121.13 123.48 0.0M
2022-02-04 124.36 124.36 119.80 121.11 0.0M
2022-02-03 123.55 124.78 122.30 123.20 0.0M
2022-02-02 126.29 126.83 123.50 123.51 0.0M
2022-02-01 123.96 125.70 122.71 125.39 0.0M
2022-01-31 124.43 124.43 120.93 122.67 0.0M
2022-01-28 123.87 124.00 120.65 121.57 0.0M
2022-01-27 121.12 125.06 119.79 123.92 0.0M
2022-01-26 118.15 124.36 118.15 124.07 0.0M
2022-01-25 117.80 119.90 116.19 117.68 0.0M
2022-01-24 122.62 123.46 115.91 116.44 0.0M
2022-01-21 124.57 124.92 122.23 123.78 0.0M
2022-01-20 124.32 127.57 124.22 127.26 0.0M
2022-01-19 126.17 128.43 124.12 124.92 0.0M
2022-01-18 128.13 128.18 125.59 127.42 0.0M
2022-01-17 128.54 129.98 128.07 128.41 0.0M
2022-01-14 127.25 128.13 126.31 127.98 0.0M
2022-01-13 124.26 127.67 122.98 127.63 0.0M
2022-01-12 128.14 128.25 125.49 125.52 0.0M
2022-01-11 126.96 127.77 125.52 126.73 0.0M
2022-01-10 126.01 128.67 125.63 126.18 0.0M
2022-01-07 126.97 126.97 123.21 125.04 0.0M
2022-01-06 122.45 128.57 121.54 125.91 0.0M
2022-01-05 123.90 125.69 121.66 125.15 0.0M
2022-01-04 120.29 124.88 120.04 123.74 0.0M
2022-01-03 115.53 119.37 115.11 118.73 0.0M