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
2023-12-29 123.76 124.14 122.99 123.10 0.0M
2023-12-28 124.51 124.84 123.48 123.74 0.0M
2023-12-27 124.37 124.65 123.90 124.28 0.0M
2023-12-26 124.52 125.12 124.21 124.48 0.0M
2023-12-25 124.52 125.12 124.21 124.48 0.0M
2023-12-22 124.52 125.12 124.21 124.48 0.0M
2023-12-21 124.95 125.16 124.51 125.03 0.0M
2023-12-20 125.56 125.91 124.14 125.37 0.0M
2023-12-19 124.26 125.41 123.90 125.33 0.0M
2023-12-18 125.11 125.71 124.16 124.46 0.0M
2023-12-15 126.73 127.01 125.03 126.19 0.0M
2023-12-14 124.99 127.42 124.96 126.50 0.0M
2023-12-13 125.05 125.15 123.51 123.51 0.0M
2023-12-12 124.28 125.01 123.75 124.98 0.0M
2023-12-11 125.10 125.33 123.93 124.16 0.0M
2023-12-08 124.77 126.10 124.53 125.55 0.0M
2023-12-07 124.88 124.90 123.55 124.85 0.0M
2023-12-06 123.61 126.52 123.60 126.39 0.0M
2023-12-05 123.75 124.18 122.45 123.63 0.0M
2023-12-04 123.26 124.29 123.26 123.68 0.0M
2023-12-01 121.05 123.16 121.05 123.16 0.0M
2023-11-30 121.05 121.47 120.04 120.64 0.0M
2023-11-29 119.94 120.94 119.83 120.50 0.0M
2023-11-28 119.13 120.05 118.79 119.74 0.0M
2023-11-27 120.31 121.18 119.44 119.44 0.0M
2023-11-24 120.26 120.77 119.87 120.34 0.0M
2023-11-23 122.19 122.22 119.81 120.13 0.0M
2023-11-22 120.17 122.36 119.81 122.02 0.0M
2023-11-21 123.27 123.79 120.04 120.04 0.0M
2023-11-20 122.25 123.31 121.99 122.69 0.0M
2023-11-17 121.25 122.16 121.13 122.06 0.0M
2023-11-16 120.94 121.51 120.24 120.44 0.0M
2023-11-15 118.28 121.09 118.14 121.09 0.0M
2023-11-14 116.66 117.90 116.10 117.69 0.0M
2023-11-13 116.50 116.82 115.56 116.39 0.0M
2023-11-10 116.37 116.71 115.32 115.59 0.0M
2023-11-09 116.23 117.42 116.13 117.20 0.0M
2023-11-08 114.35 117.06 114.29 116.64 0.0M
2023-11-07 114.83 115.77 114.63 115.12 0.0M
2023-11-06 116.04 116.97 115.03 115.19 0.0M
2023-11-03 115.09 116.37 114.50 115.47 0.0M
2023-11-02 112.66 115.33 112.40 114.33 0.0M
2023-11-01 111.16 111.97 110.43 111.47 0.0M
2023-10-31 110.98 111.84 110.60 110.93 0.0M
2023-10-30 109.78 111.17 109.62 110.49 0.0M
2023-10-27 110.71 111.94 107.61 109.28 0.0M
2023-10-26 108.24 109.86 107.71 109.58 0.0M
2023-10-25 109.61 109.71 108.03 109.21 0.0M
2023-10-24 110.89 111.49 108.79 109.77 0.0M
2023-10-23 108.80 110.31 108.46 110.31 0.0M
2023-10-20 110.01 110.12 108.58 108.79 0.0M
2023-10-19 111.21 111.44 110.11 111.17 0.0M
2023-10-18 113.68 113.72 111.13 111.55 0.0M
2023-10-17 113.20 114.32 113.02 113.86 0.0M
2023-10-16 112.80 113.68 111.49 113.23 0.0M
2023-10-13 114.59 115.37 112.76 112.76 0.0M
2023-10-12 116.44 116.78 115.01 115.01 0.0M
2023-10-11 114.82 116.04 114.78 115.67 0.0M
2023-10-10 114.35 115.77 114.35 115.70 0.0M
2023-10-09 115.38 115.75 113.42 113.52 0.0M
2023-10-06 116.90 118.20 116.59 117.98 0.0M
2023-10-05 116.04 117.27 115.29 116.68 0.0M
2023-10-04 112.30 115.37 112.15 115.33 0.0M
2023-10-03 115.12 115.76 113.28 113.29 0.0M
2023-10-02 116.34 117.38 115.45 115.56 0.0M
2023-09-29 116.05 117.13 115.95 115.95 0.0M
2023-09-28 115.04 115.60 113.17 115.59 0.0M
2023-09-27 114.75 116.03 114.59 115.27 0.0M
2023-09-26 114.12 115.80 113.87 114.85 0.0M
2023-09-25 117.44 117.63 114.45 114.89 0.0M
2023-09-22 117.92 118.13 116.92 117.52 0.0M
2023-09-21 119.53 119.68 117.89 118.26 0.0M
2023-09-20 118.69 121.25 118.68 120.61 0.0M
2023-09-19 118.21 119.01 117.73 118.35 0.0M
2023-09-18 119.97 120.65 118.09 118.33 0.0M
2023-09-15 121.25 121.33 119.79 120.05 0.0M
2023-09-14 120.05 120.25 118.35 120.01 0.0M
2023-09-13 122.99 123.03 119.77 121.01 0.0M
2023-09-12 122.53 124.03 122.21 123.35 0.0M
2023-09-11 121.47 122.53 120.95 122.25 0.0M
2023-09-08 121.18 121.20 119.52 121.14 0.0M
2023-09-07 120.05 121.38 119.36 120.62 0.0M
2023-09-06 122.85 122.86 119.84 120.01 0.0M
2023-09-05 123.10 123.53 122.18 123.08 0.0M
2023-09-04 123.25 124.52 123.25 123.56 0.0M
2023-09-01 123.84 124.88 122.65 122.74 0.0M
2023-08-31 123.19 125.61 123.18 123.85 0.0M
2023-08-30 124.24 124.30 123.16 123.52 0.0M
2023-08-29 122.20 124.24 122.20 124.07 0.0M
2023-08-28 121.52 122.46 121.51 122.03 0.0M
2023-08-25 122.02 122.29 120.46 120.82 0.0M
2023-08-24 123.22 123.86 122.33 122.34 0.0M
2023-08-23 123.08 123.38 122.06 122.93 0.0M
2023-08-22 123.07 123.49 122.44 122.76 0.0M
2023-08-21 122.46 123.82 122.33 122.54 0.0M
2023-08-18 123.06 123.06 120.91 122.42 0.0M
2023-08-17 125.16 125.43 123.36 123.36 0.0M
2023-08-16 124.75 126.04 124.67 125.56 0.0M
2023-08-15 125.90 126.14 124.55 125.14 0.0M
2023-08-14 125.23 126.18 125.10 125.74 0.0M
2023-08-11 126.44 126.67 125.66 125.66 0.0M
2023-08-10 126.86 127.59 126.70 127.13 0.0M
2023-08-09 127.83 128.01 125.91 126.19 0.0M
2023-08-08 125.17 126.93 125.17 126.68 0.0M
2023-08-07 126.26 126.91 125.33 126.43 0.0M
2023-08-04 125.72 126.64 125.35 126.35 0.0M
2023-08-03 126.35 126.35 123.18 124.90 0.0M
2023-08-02 126.84 127.02 124.23 126.30 0.0M
2023-08-01 129.12 130.38 128.03 128.21 0.0M
2023-07-31 126.30 129.56 126.30 129.15 0.0M
2023-07-28 123.30 126.38 122.98 126.22 0.0M
2023-07-27 121.23 122.57 120.70 122.40 0.0M
2023-07-26 118.59 120.83 118.33 120.78 0.0M
2023-07-25 120.05 120.60 118.80 118.83 0.0M
2023-07-24 119.70 120.30 118.66 119.87 0.0M
2023-07-21 120.92 121.95 120.46 121.27 0.0M
2023-07-20 121.48 122.25 120.95 121.04 0.0M
2023-07-19 121.46 122.07 121.33 121.53 0.0M
2023-07-18 121.58 122.11 120.25 120.93 0.0M
2023-07-17 120.77 122.21 120.72 121.32 0.0M
2023-07-14 122.22 122.41 121.32 121.32 0.0M
2023-07-13 123.38 123.93 122.33 122.55 0.0M
2023-07-12 124.87 124.89 122.54 123.27 0.0M
2023-07-11 124.33 125.36 123.86 125.23 0.0M
2023-07-10 122.10 123.82 121.93 123.82 0.0M
2023-07-07 120.97 122.54 120.16 122.46 0.0M
2023-07-06 122.91 122.91 120.14 120.67 0.0M
2023-07-05 125.00 125.11 124.42 124.52 0.0M
2023-07-04 125.45 125.88 125.08 125.59 0.0M
2023-07-03 125.47 126.09 124.49 125.13 0.0M
2023-06-30 125.15 125.50 124.63 124.86 0.0M
2023-06-29 124.61 125.41 124.52 124.76 0.0M
2023-06-28 124.33 125.05 123.65 124.82 0.0M
2023-06-27 122.42 124.01 121.25 124.01 0.0M
2023-06-26 122.97 123.12 120.78 121.63 0.0M
2023-06-23 125.04 125.92 121.79 122.83 0.0M
2023-06-22 125.23 126.31 123.54 126.31 0.0M
2023-06-21 126.37 126.61 125.57 126.11 0.0M
2023-06-20 126.39 126.86 125.63 126.30 0.0M
2023-06-19 126.84 127.80 126.11 126.56 0.0M
2023-06-16 127.44 128.18 126.82 127.32 0.0M
2023-06-15 127.04 127.43 126.29 127.28 0.0M
2023-06-14 126.32 127.63 126.19 127.39 0.0M
2023-06-13 124.91 126.28 124.85 126.25 0.0M
2023-06-12 123.36 124.48 123.18 124.44 0.0M
2023-06-09 122.11 123.13 121.74 122.93 0.0M
2023-06-08 122.18 122.78 121.36 121.98 0.0M
2023-06-07 121.33 122.88 120.90 122.63 0.0M
2023-06-06 120.55 121.35 120.10 121.26 0.0M
2023-06-05 122.41 122.42 120.32 120.93 0.0M
2023-06-02 121.72 122.21 121.13 122.00 0.0M
2023-06-01 120.69 121.48 119.59 120.93 0.0M
2023-05-31 119.75 121.97 119.07 119.76 0.0M
2023-05-30 120.22 121.62 119.22 120.65 0.0M
2023-05-29 121.14 121.16 119.52 119.80 0.0M
2023-05-26 120.64 120.64 118.84 120.33 0.0M
2023-05-25 120.29 121.24 119.28 119.96 0.0M
2023-05-24 120.53 120.68 118.98 120.12 0.0M
2023-05-23 121.73 122.62 121.10 121.82 0.0M
2023-05-22 121.45 123.10 121.45 122.15 0.0M
2023-05-19 123.26 123.52 121.33 121.33 0.0M
2023-05-18 122.65 123.77 122.22 122.66 0.0M
2023-05-17 118.89 122.27 118.73 122.02 0.0M
2023-05-16 118.32 119.62 117.72 119.34 0.0M
2023-05-15 119.82 120.04 118.06 118.62 0.0M
2023-05-12 120.05 120.24 118.50 119.04 0.0M
2023-05-11 119.05 120.51 118.47 119.12 0.0M
2023-05-10 120.17 120.37 118.97 119.30 0.0M
2023-05-09 118.14 119.89 117.13 119.85 0.0M
2023-05-08 116.70 117.54 116.47 116.86 0.0M
2023-05-05 116.66 118.31 114.42 116.55 0.0M
2023-05-04 114.52 114.75 112.38 113.86 0.0M
2023-05-03 117.48 117.48 113.55 115.65 0.0M
2023-05-02 118.33 119.24 116.33 116.81 0.0M
2023-04-28 116.95 118.67 115.41 118.51 0.0M
2023-04-27 114.36 117.25 114.00 116.31 0.0M
2023-04-26 115.10 115.53 113.49 114.74 0.0M
2023-04-25 115.98 116.60 115.02 115.79 0.0M
2023-04-24 117.33 118.05 116.50 116.51 0.0M
2023-04-21 117.30 117.30 115.43 116.91 0.0M
2023-04-20 118.36 118.62 117.45 117.45 0.0M
2023-04-19 117.71 118.35 116.73 118.21 0.0M
2023-04-18 117.67 118.85 117.48 117.90 0.0M
2023-04-17 115.92 117.35 115.59 117.29 0.0M
2023-04-14 115.28 115.39 114.22 115.03 0.0M
2023-04-13 114.24 116.56 114.17 114.68 0.0M
2023-04-12 117.41 117.89 114.04 114.13 0.0M
2023-04-11 117.05 117.67 115.50 116.94 0.0M
2023-04-06 115.56 116.25 114.74 116.21 0.0M
2023-04-05 115.85 116.48 114.45 114.90 0.0M
2023-04-04 115.87 117.44 115.36 115.48 0.0M
2023-04-03 116.66 117.09 114.59 115.30 0.0M
2023-03-31 117.18 118.04 116.62 117.18 0.0M
2023-03-30 113.34 116.00 113.34 115.75 0.0M
2023-03-29 111.21 112.42 110.42 112.42 0.0M
2023-03-28 110.16 110.82 109.67 110.16 0.0M
2023-03-27 109.41 109.41 107.81 108.68 0.0M
2023-03-24 109.55 109.55 106.45 107.33 0.0M
2023-03-23 110.57 111.28 109.47 110.38 0.0M
2023-03-22 111.82 112.29 110.78 110.95 0.0M
2023-03-21 110.55 112.77 110.08 112.17 0.0M
2023-03-20 106.80 110.70 104.03 109.86 0.0M
2023-03-17 111.82 112.55 106.67 107.40 0.0M
2023-03-16 111.03 112.15 108.82 110.69 0.0M
2023-03-15 115.61 115.68 108.08 108.44 0.0M
2023-03-14 112.78 116.16 111.59 115.65 0.0M
2023-03-13 117.31 117.49 111.75 112.95 0.0M
2023-03-10 116.83 118.30 115.87 117.33 0.0M
2023-03-09 119.85 119.92 118.39 119.37 0.0M
2023-03-08 119.54 119.84 118.46 119.65 0.0M
2023-03-07 119.84 120.64 119.29 119.89 0.0M
2023-03-06 120.12 120.51 119.25 120.17 0.0M
2023-03-03 117.63 120.03 117.63 119.61 0.0M
2023-03-02 118.66 118.77 117.11 117.37 0.0M
2023-03-01 119.73 120.68 118.25 118.60 0.0M
2023-02-28 120.28 120.78 118.53 119.73 0.0M
2023-02-27 119.61 120.07 118.84 119.44 0.0M
2023-02-24 124.28 125.36 116.52 117.99 0.0M
2023-02-23 119.53 123.02 119.37 122.95 0.0M
2023-02-22 120.25 120.26 117.68 118.93 0.0M
2023-02-21 120.90 121.95 120.29 120.71 0.0M
2023-02-20 123.66 123.72 121.02 121.44 0.0M
2023-02-17 122.61 123.76 121.89 123.05 0.0M
2023-02-16 124.48 124.69 122.50 123.01 0.0M
2023-02-15 122.72 123.85 122.28 123.73 0.0M
2023-02-14 121.75 123.44 121.63 122.84 0.0M
2023-02-13 119.80 121.52 119.80 121.37 0.0M
2023-02-10 123.80 123.80 118.88 119.71 0.0M
2023-02-09 124.68 125.42 124.07 124.51 0.0M
2023-02-08 123.26 124.46 123.14 123.96 0.0M
2023-02-07 123.78 124.00 122.58 122.82 0.0M
2023-02-06 123.81 124.40 123.21 123.72 0.0M
2023-02-03 125.28 125.36 124.23 124.92 0.0M
2023-02-02 123.77 125.87 123.58 125.87 0.0M
2023-02-01 123.32 123.99 122.72 122.91 0.0M
2023-01-31 123.53 123.66 122.55 123.36 0.0M
2023-01-30 125.20 125.59 123.38 124.18 0.0M
2023-01-27 125.76 126.07 124.81 125.54 0.0M
2023-01-26 125.12 125.58 123.84 125.34 0.0M
2023-01-25 122.22 125.00 122.09 124.40 0.0M
2023-01-24 120.56 122.01 120.52 121.93 0.0M
2023-01-23 121.43 121.69 119.78 120.37 0.0M
2023-01-20 119.11 120.87 119.09 120.85 0.0M
2023-01-19 117.34 119.32 117.09 118.82 0.0M
2023-01-18 117.17 120.77 117.17 120.07 0.0M
2023-01-17 116.55 117.17 115.91 116.54 0.0M
2023-01-16 116.38 117.45 116.04 116.46 0.0M
2023-01-13 113.09 116.24 113.01 116.03 0.0M
2023-01-12 109.82 114.15 109.82 113.24 0.0M
2023-01-11 108.16 109.89 108.10 109.89 0.0M
2023-01-10 107.27 108.63 107.02 108.12 0.0M
2023-01-09 106.30 109.15 105.86 108.57 0.0M
2023-01-06 104.75 106.32 104.05 106.21 0.0M
2023-01-05 102.35 105.17 102.35 104.57 0.0M
2023-01-04 99.80 102.22 99.29 102.08 0.0M
2023-01-03 97.50 99.92 97.21 98.95 0.0M
2023-01-02 95.58 97.41 95.46 97.05 0.0M