BCN Electric

IELE.BC
🏛️ spain →
2,770.45
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 2,221.36 2,221.63 2,198.29 2,198.78 0.0M
2022-12-29 2,205.21 2,226.95 2,197.48 2,223.72 0.0M
2022-12-28 2,217.76 2,233.87 2,204.10 2,208.05 0.0M
2022-12-27 2,220.12 2,232.43 2,213.09 2,213.10 0.0M
2022-12-23 2,210.51 2,212.65 2,196.95 2,205.95 0.0M
2022-12-22 2,216.46 2,227.08 2,206.07 2,210.93 0.0M
2022-12-21 2,189.47 2,220.87 2,185.90 2,211.31 0.0M
2022-12-20 2,156.83 2,192.49 2,144.18 2,179.01 0.0M
2022-12-19 2,155.57 2,183.10 2,155.43 2,169.47 0.0M
2022-12-16 2,190.86 2,202.23 2,148.18 2,154.88 0.0M
2022-12-15 2,221.39 2,231.80 2,197.45 2,197.55 0.0M
2022-12-14 2,208.79 2,231.17 2,208.05 2,227.83 0.0M
2022-12-13 2,211.22 2,237.62 2,191.06 2,213.29 0.0M
2022-12-12 2,194.79 2,211.42 2,186.67 2,205.35 0.0M
2022-12-09 2,195.90 2,205.97 2,183.37 2,202.56 0.0M
2022-12-08 2,204.99 2,204.99 2,182.75 2,190.89 0.0M
2022-12-07 2,206.94 2,215.16 2,193.63 2,199.03 0.0M
2022-12-06 2,216.05 2,227.45 2,206.91 2,215.55 0.0M
2022-12-05 2,210.16 2,231.43 2,208.79 2,223.31 0.0M
2022-12-02 2,228.74 2,230.83 2,210.52 2,216.04 0.0M
2022-12-01 2,222.63 2,249.83 2,221.09 2,236.89 0.0M
2022-11-30 2,202.08 2,216.25 2,186.12 2,214.68 0.0M
2022-11-29 2,207.30 2,213.64 2,179.71 2,193.46 0.0M
2022-11-28 2,213.68 2,217.92 2,188.84 2,198.15 0.0M
2022-11-25 2,221.83 2,234.50 2,218.27 2,229.56 0.0M
2022-11-24 2,210.87 2,226.46 2,200.84 2,221.48 0.0M
2022-11-23 2,214.82 2,229.28 2,187.56 2,206.45 0.0M
2022-11-22 2,175.45 2,218.32 2,175.17 2,216.05 0.0M
2022-11-21 2,160.06 2,180.46 2,152.58 2,154.80 0.0M
2022-11-18 2,168.47 2,177.67 2,150.53 2,164.45 0.0M
2022-11-17 2,166.39 2,173.91 2,141.29 2,150.42 0.0M
2022-11-16 2,161.97 2,179.42 2,157.67 2,171.79 0.0M
2022-11-15 2,154.97 2,171.26 2,151.29 2,169.60 0.0M
2022-11-14 2,129.92 2,159.84 2,127.44 2,148.61 0.0M
2022-11-11 2,150.55 2,153.10 2,111.70 2,122.99 0.0M
2022-11-10 2,113.74 2,158.16 2,108.19 2,141.87 0.0M
2022-11-09 2,105.92 2,127.87 2,095.69 2,118.15 0.0M
2022-11-08 2,080.13 2,109.52 2,073.55 2,101.73 0.0M
2022-11-07 2,085.79 2,107.13 2,080.22 2,090.42 0.0M
2022-11-04 2,089.60 2,110.93 2,061.40 2,092.56 0.0M
2022-11-03 2,079.26 2,087.06 2,064.65 2,086.21 0.0M
2022-11-02 2,106.05 2,106.38 2,089.07 2,094.08 0.0M
2022-11-01 2,107.69 2,131.67 2,097.64 2,108.53 0.0M
2022-10-31 2,089.34 2,100.81 2,072.41 2,097.54 0.0M
2022-10-28 2,070.02 2,099.69 2,064.75 2,090.78 0.0M
2022-10-27 2,035.80 2,096.39 2,034.10 2,088.74 0.0M
2022-10-26 2,007.27 2,034.56 1,996.19 2,034.56 0.0M
2022-10-25 1,992.89 2,006.28 1,978.29 1,999.95 0.0M
2022-10-24 1,965.17 2,001.74 1,953.84 1,984.33 0.0M
2022-10-21 1,960.04 1,960.50 1,933.25 1,957.28 0.0M
2022-10-20 1,956.02 1,978.08 1,947.22 1,966.53 0.0M
2022-10-19 1,960.86 1,963.18 1,933.00 1,952.59 0.0M
2022-10-18 1,956.95 1,981.53 1,949.94 1,952.49 0.0M
2022-10-17 1,922.42 1,967.92 1,922.42 1,955.38 0.0M
2022-10-14 1,918.67 1,938.67 1,899.90 1,909.85 0.0M
2022-10-13 1,854.15 1,890.22 1,850.10 1,887.87 0.0M
2022-10-12 1,893.92 1,900.69 1,862.26 1,863.32 0.0M
2022-10-11 1,913.55 1,915.97 1,885.61 1,891.10 0.0M
2022-10-10 1,937.02 1,942.13 1,919.92 1,927.45 0.0M
2022-10-07 1,960.69 1,974.12 1,945.09 1,952.20 0.0M
2022-10-06 1,980.91 2,000.88 1,952.93 1,963.11 0.0M
2022-10-05 1,987.57 1,993.50 1,961.61 1,988.45 0.0M
2022-10-04 1,979.99 1,998.09 1,975.50 1,993.21 0.0M
2022-10-03 1,922.03 1,973.51 1,920.75 1,966.84 0.0M
2022-09-30 1,934.20 1,946.88 1,912.56 1,921.11 0.0M
2022-09-29 1,958.02 1,958.02 1,918.11 1,927.96 0.0M
2022-09-28 1,937.55 1,971.42 1,920.90 1,963.54 0.0M
2022-09-27 1,973.35 1,986.29 1,954.93 1,956.85 0.0M
2022-09-26 1,973.61 1,989.67 1,956.67 1,969.62 0.0M
2022-09-23 2,047.45 2,047.93 1,985.99 1,995.23 0.0M
2022-09-22 2,055.01 2,068.91 2,045.39 2,053.39 0.0M
2022-09-21 2,060.74 2,096.63 2,056.87 2,071.38 0.0M
2022-09-20 2,103.37 2,118.74 2,059.42 2,059.90 0.0M
2022-09-19 2,076.73 2,096.90 2,060.56 2,090.53 0.0M
2022-09-16 2,089.54 2,108.66 2,083.67 2,088.64 0.0M
2022-09-15 2,127.45 2,134.99 2,099.53 2,110.80 0.0M
2022-09-14 2,159.28 2,160.58 2,138.50 2,138.50 0.0M
2022-09-13 2,196.47 2,201.53 2,164.10 2,168.22 0.0M
2022-09-12 2,171.15 2,191.68 2,166.46 2,183.02 0.0M
2022-09-09 2,154.93 2,186.72 2,154.93 2,171.22 0.0M
2022-09-08 2,173.03 2,173.23 2,139.20 2,161.64 0.0M
2022-09-07 2,156.74 2,210.89 2,138.54 2,162.87 0.0M
2022-09-06 2,196.79 2,202.46 2,155.23 2,158.26 0.0M
2022-09-05 2,155.29 2,193.28 2,151.04 2,187.14 0.0M
2022-09-02 2,148.50 2,178.70 2,129.80 2,173.24 0.0M
2022-09-01 2,131.51 2,161.14 2,123.67 2,143.50 0.0M
2022-08-31 2,189.60 2,191.22 2,134.59 2,140.80 0.0M
2022-08-30 2,233.87 2,247.31 2,188.84 2,188.84 0.0M
2022-08-29 2,231.27 2,238.98 2,212.62 2,232.04 0.0M
2022-08-26 2,271.76 2,280.89 2,243.68 2,251.02 0.0M
2022-08-25 2,254.04 2,284.84 2,253.61 2,266.27 0.0M
2022-08-24 2,252.68 2,271.52 2,243.78 2,243.78 0.0M
2022-08-23 2,246.24 2,259.76 2,237.84 2,256.41 0.0M
2022-08-22 2,222.91 2,251.76 2,217.37 2,251.76 0.0M
2022-08-19 2,220.72 2,242.06 2,217.20 2,234.90 0.0M
2022-08-18 2,225.99 2,232.13 2,205.12 2,225.03 0.0M
2022-08-17 2,210.80 2,222.12 2,205.57 2,217.00 0.0M
2022-08-16 2,198.83 2,230.42 2,197.59 2,218.81 0.0M
2022-08-15 2,194.83 2,200.91 2,183.46 2,193.79 0.0M
2022-08-12 2,187.17 2,213.88 2,183.33 2,186.88 0.0M
2022-08-11 2,176.72 2,195.47 2,172.90 2,185.50 0.0M
2022-08-10 2,181.06 2,194.11 2,166.79 2,169.40 0.0M
2022-08-09 2,149.07 2,189.35 2,142.08 2,183.58 0.0M
2022-08-08 2,128.57 2,154.69 2,122.91 2,147.71 0.0M
2022-08-05 2,111.95 2,120.08 2,091.46 2,116.96 0.0M
2022-08-04 2,105.75 2,139.39 2,104.35 2,114.67 0.0M
2022-08-03 2,112.87 2,129.97 2,107.78 2,107.78 0.0M
2022-08-02 2,102.01 2,125.24 2,098.83 2,115.73 0.0M
2022-08-01 2,135.95 2,152.26 2,105.39 2,110.56 0.0M
2022-07-29 2,127.06 2,159.66 2,126.36 2,139.49 0.0M
2022-07-28 2,143.10 2,144.85 2,065.29 2,113.52 0.0M
2022-07-27 2,121.07 2,140.62 2,097.12 2,130.81 0.0M
2022-07-26 2,093.33 2,114.69 2,087.69 2,107.67 0.0M
2022-07-25 2,067.32 2,089.13 2,066.85 2,087.29 0.0M
2022-07-22 2,036.97 2,076.59 2,029.35 2,076.59 0.0M
2022-07-21 2,039.61 2,045.82 2,020.27 2,031.60 0.0M
2022-07-20 2,071.06 2,071.49 2,045.28 2,047.60 0.0M
2022-07-19 2,046.87 2,073.30 2,041.97 2,065.25 0.0M
2022-07-18 2,050.93 2,077.75 2,042.49 2,056.74 0.0M
2022-07-15 2,039.47 2,051.41 2,028.93 2,045.03 0.0M
2022-07-14 2,071.29 2,075.83 2,010.67 2,029.17 0.0M
2022-07-13 2,082.09 2,089.16 2,060.94 2,077.74 0.0M
2022-07-12 2,145.55 2,159.60 2,094.58 2,099.50 0.0M
2022-07-11 2,109.27 2,146.37 2,106.15 2,144.71 0.0M
2022-07-08 2,144.58 2,149.49 2,118.78 2,123.28 0.0M
2022-07-07 2,140.50 2,171.90 2,135.39 2,166.14 0.0M
2022-07-06 2,143.15 2,150.95 2,120.07 2,125.91 0.0M
2022-07-05 2,185.68 2,185.68 2,124.02 2,126.56 0.0M
2022-07-04 2,212.71 2,226.73 2,200.99 2,201.32 0.0M
2022-07-01 2,157.94 2,207.84 2,155.99 2,191.49 0.0M
2022-06-30 2,170.32 2,194.53 2,151.84 2,167.14 0.0M
2022-06-29 2,212.53 2,220.92 2,183.14 2,191.68 0.0M
2022-06-28 2,188.91 2,234.73 2,188.91 2,234.73 0.0M
2022-06-27 2,188.60 2,194.43 2,148.63 2,176.75 0.0M
2022-06-24 2,157.23 2,189.19 2,151.77 2,183.43 0.0M
2022-06-23 2,105.82 2,163.67 2,083.84 2,142.04 0.0M
2022-06-22 2,157.36 2,157.36 2,104.03 2,113.99 0.0M
2022-06-21 2,211.91 2,214.83 2,166.75 2,178.37 0.0M
2022-06-20 2,175.59 2,209.23 2,165.75 2,203.12 0.0M
2022-06-17 2,208.10 2,213.79 2,164.68 2,167.38 0.0M
2022-06-16 2,236.05 2,247.52 2,193.48 2,207.87 0.0M
2022-06-15 2,240.28 2,255.54 2,220.85 2,235.16 0.0M
2022-06-14 2,269.54 2,285.51 2,223.74 2,223.74 0.0M
2022-06-13 2,278.34 2,285.89 2,248.81 2,269.49 0.0M
2022-06-10 2,341.93 2,341.93 2,295.88 2,300.51 0.0M
2022-06-09 2,374.89 2,391.60 2,354.16 2,357.01 0.0M
2022-06-08 2,399.72 2,412.09 2,372.47 2,385.09 0.0M
2022-06-07 2,362.20 2,404.39 2,362.20 2,402.97 0.0M
2022-06-06 2,363.88 2,375.88 2,343.74 2,368.42 0.0M
2022-06-03 2,347.18 2,349.28 2,327.48 2,343.72 0.0M
2022-06-02 2,332.79 2,338.53 2,318.94 2,332.70 0.0M
2022-06-01 2,360.59 2,370.84 2,328.53 2,328.94 0.0M
2022-05-31 2,361.98 2,372.16 2,345.41 2,354.75 0.0M
2022-05-30 2,398.49 2,401.07 2,351.17 2,358.23 0.0M
2022-05-27 2,407.71 2,409.62 2,373.46 2,393.66 0.0M
2022-05-26 2,409.42 2,418.07 2,399.11 2,401.68 0.0M
2022-05-25 2,392.72 2,414.27 2,373.45 2,407.84 0.0M
2022-05-24 2,329.06 2,364.81 2,320.20 2,364.81 0.0M
2022-05-23 2,358.19 2,364.41 2,337.45 2,358.35 0.0M
2022-05-20 2,329.74 2,358.31 2,325.41 2,333.83 0.0M
2022-05-19 2,313.35 2,324.53 2,304.88 2,312.97 0.0M
2022-05-18 2,304.21 2,332.37 2,303.89 2,320.87 0.0M
2022-05-17 2,284.79 2,312.36 2,276.39 2,289.75 0.0M
2022-05-16 2,241.20 2,277.16 2,234.49 2,267.78 0.0M
2022-05-13 2,243.80 2,256.23 2,228.66 2,254.03 0.0M
2022-05-12 2,255.22 2,276.60 2,221.63 2,228.93 0.0M
2022-05-11 2,224.95 2,284.98 2,219.20 2,283.52 0.0M
2022-05-10 2,223.12 2,223.43 2,187.46 2,210.24 0.0M
2022-05-09 2,273.87 2,295.23 2,211.25 2,211.25 0.0M
2022-05-06 2,278.47 2,307.29 2,271.57 2,285.00 0.0M
2022-05-05 2,333.06 2,338.90 2,289.35 2,290.24 0.0M
2022-05-04 2,292.06 2,321.60 2,291.25 2,309.68 0.0M
2022-05-03 2,274.33 2,299.52 2,269.00 2,297.68 0.0M
2022-05-02 2,292.31 2,307.64 2,255.69 2,271.58 0.0M
2022-04-29 2,295.31 2,310.99 2,285.59 2,305.35 0.0M
2022-04-28 2,241.23 2,296.20 2,232.42 2,296.20 0.0M
2022-04-27 2,184.41 2,235.87 2,176.94 2,231.09 0.0M
2022-04-26 2,210.66 2,223.42 2,181.94 2,191.34 0.0M
2022-04-25 2,174.21 2,218.63 2,173.65 2,194.80 0.0M
2022-04-22 2,214.06 2,231.48 2,181.06 2,205.49 0.0M
2022-04-21 2,257.88 2,273.77 2,233.52 2,236.84 0.0M
2022-04-20 2,238.11 2,268.30 2,234.00 2,257.42 0.0M
2022-04-19 2,242.13 2,255.65 2,222.34 2,235.46 0.0M
2022-04-14 2,227.82 2,268.35 2,223.63 2,256.27 0.0M
2022-04-13 2,210.97 2,240.74 2,210.97 2,228.02 0.0M
2022-04-12 2,197.76 2,232.81 2,187.18 2,232.11 0.0M
2022-04-11 2,242.40 2,247.08 2,222.86 2,227.79 0.0M
2022-04-08 2,208.63 2,257.26 2,207.89 2,257.26 0.0M
2022-04-07 2,214.97 2,235.92 2,187.72 2,192.21 0.0M
2022-04-06 2,183.84 2,217.19 2,180.11 2,217.19 0.0M
2022-04-05 2,112.01 2,185.74 2,103.69 2,184.81 0.0M
2022-04-04 2,114.46 2,119.85 2,087.05 2,108.63 0.0M
2022-04-01 2,101.40 2,111.11 2,089.03 2,104.96 0.0M
2022-03-31 2,093.12 2,106.15 2,083.83 2,102.40 0.0M
2022-03-30 2,069.09 2,095.35 2,067.30 2,095.35 0.0M
2022-03-29 2,087.02 2,096.85 2,057.28 2,068.74 0.0M
2022-03-28 2,053.76 2,090.22 2,053.76 2,074.34 0.0M
2022-03-25 2,036.30 2,051.99 2,031.16 2,050.75 0.0M
2022-03-24 2,026.43 2,046.80 2,026.43 2,038.18 0.0M
2022-03-23 2,054.13 2,059.92 2,019.50 2,022.72 0.0M
2022-03-22 2,039.59 2,047.92 2,020.72 2,047.91 0.0M
2022-03-21 2,022.18 2,046.28 2,017.44 2,035.66 0.0M
2022-03-18 2,028.67 2,033.70 1,998.92 2,021.19 0.0M
2022-03-17 2,009.25 2,031.47 1,995.28 2,029.75 0.0M
2022-03-16 2,055.00 2,057.08 2,004.64 2,009.20 0.0M
2022-03-15 2,015.38 2,033.47 1,992.18 2,031.69 0.0M
2022-03-14 2,065.69 2,072.43 2,027.19 2,029.78 0.0M
2022-03-11 2,052.09 2,098.40 2,050.11 2,055.81 0.0M
2022-03-10 2,049.47 2,073.08 2,019.91 2,048.65 0.0M
2022-03-09 2,072.26 2,082.95 2,023.56 2,060.01 0.0M
2022-03-08 1,969.63 2,046.15 1,968.87 2,028.81 0.0M
2022-03-07 1,882.91 1,979.91 1,847.16 1,967.64 0.0M
2022-03-04 1,927.41 1,948.53 1,900.31 1,902.90 0.0M
2022-03-03 1,989.82 2,005.60 1,927.64 1,931.70 0.0M
2022-03-02 1,982.64 2,017.34 1,970.76 1,997.73 0.0M
2022-03-01 2,047.65 2,053.05 1,982.32 1,982.32 0.0M
2022-02-28 1,968.62 2,048.56 1,967.90 2,044.27 0.0M
2022-02-25 1,917.45 1,994.79 1,913.43 1,992.32 0.0M
2022-02-24 1,831.38 1,913.59 1,827.13 1,909.66 0.0M
2022-02-23 1,890.19 1,921.53 1,888.37 1,895.02 0.0M
2022-02-22 1,858.90 1,905.18 1,857.91 1,887.26 0.0M
2022-02-21 1,928.47 1,930.22 1,882.17 1,890.64 0.0M
2022-02-18 1,944.46 1,953.90 1,914.56 1,923.41 0.0M
2022-02-17 1,946.60 1,963.53 1,940.68 1,944.29 0.0M
2022-02-16 1,932.53 1,952.69 1,924.75 1,951.84 0.0M
2022-02-15 1,903.89 1,937.25 1,900.62 1,934.39 0.0M
2022-02-14 1,931.02 1,940.05 1,906.67 1,911.88 0.0M
2022-02-11 1,964.17 1,964.91 1,939.90 1,958.62 0.0M
2022-02-10 1,983.05 1,992.51 1,965.58 1,982.02 0.0M
2022-02-09 1,971.15 1,984.58 1,962.28 1,979.73 0.0M
2022-02-08 1,966.31 1,986.75 1,945.51 1,948.37 0.0M
2022-02-07 1,997.77 1,998.45 1,956.44 1,965.12 0.0M
2022-02-04 2,017.35 2,024.64 1,977.62 1,987.47 0.0M
2022-02-03 2,039.53 2,043.65 2,003.48 2,008.31 0.0M
2022-02-02 2,054.62 2,054.62 2,029.95 2,042.03 0.0M
2022-02-01 2,045.41 2,056.93 2,039.40 2,043.08 0.0M
2022-01-31 2,040.76 2,046.72 2,019.45 2,034.31 0.0M
2022-01-28 2,041.52 2,042.03 2,014.43 2,029.73 0.0M
2022-01-27 1,989.79 2,049.39 1,984.81 2,044.15 0.0M
2022-01-26 1,994.90 2,025.20 1,994.85 2,013.26 0.0M
2022-01-25 1,993.60 1,993.86 1,969.74 1,985.75 0.0M
2022-01-24 2,008.73 2,021.03 1,964.91 1,979.66 0.0M
2022-01-21 2,020.66 2,035.54 2,002.28 2,017.32 0.0M
2022-01-20 2,031.25 2,044.43 2,019.89 2,042.14 0.0M
2022-01-19 2,016.03 2,039.23 2,012.71 2,029.51 0.0M
2022-01-18 2,034.84 2,039.02 2,022.99 2,027.84 0.0M
2022-01-17 2,035.23 2,042.86 2,028.73 2,038.35 0.0M
2022-01-14 2,025.91 2,032.11 2,010.50 2,029.71 0.0M
2022-01-13 2,023.16 2,045.78 2,019.50 2,035.06 0.0M
2022-01-12 2,027.47 2,035.35 2,019.13 2,024.77 0.0M
2022-01-11 2,011.03 2,026.71 2,011.03 2,020.51 0.0M
2022-01-10 2,031.25 2,031.53 2,002.27 2,013.37 0.0M
2022-01-07 2,042.13 2,046.65 2,023.64 2,036.31 0.0M
2022-01-06 2,057.46 2,058.75 2,044.98 2,052.26 0.0M
2022-01-05 2,081.24 2,087.94 2,071.06 2,075.95 0.0M
2022-01-04 2,092.26 2,099.00 2,081.38 2,085.43 0.0M
2022-01-03 2,064.64 2,088.27 2,062.82 2,080.95 0.0M