BCN Global 100

IGRA.BC
🏛️ spain →
1,334.24
Last Update: 2025-09-26
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
2024-12-31 933.75 941.37 933.71 940.40 217.4M
2024-12-30 929.64 938.96 928.89 935.15 349.4M
2024-12-27 927.85 934.38 926.27 934.38 307.8M
2024-12-26 929.19 930.33 927.37 929.72 0.0M
2024-12-24 929.19 930.33 927.37 929.72 150.1M
2024-12-23 929.53 930.52 923.43 926.61 153.3M
2024-12-20 924.75 930.88 918.00 929.12 274.8M
2024-12-19 929.32 933.17 925.58 930.14 360.5M
2024-12-18 942.61 948.19 939.45 944.14 326.6M
2024-12-17 954.03 954.50 940.55 940.76 476.4M
2024-12-16 954.84 959.60 954.54 958.45 436.8M
2024-12-13 957.04 964.71 954.73 955.49 257.9M
2024-12-12 955.27 961.68 955.26 957.09 420.6M
2024-12-11 962.50 962.98 952.79 953.73 248.6M
2024-12-10 962.46 967.05 962.02 963.61 133.6M
2024-12-09 969.79 971.87 964.11 965.10 86.8M
2024-12-06 970.24 975.33 966.41 967.22 118.0M
2024-12-05 952.45 972.33 952.45 971.68 189.3M
2024-12-04 949.05 955.57 949.05 952.19 161.4M
2024-12-03 938.27 948.62 938.27 947.54 144.3M
2024-12-02 928.37 942.12 928.13 937.23 138.3M
2024-11-29 928.14 935.61 925.55 933.74 136.1M
2024-11-28 935.62 937.30 931.62 931.62 256.5M
2024-11-27 935.77 936.07 923.34 932.27 277.6M
2024-11-26 939.67 942.19 934.78 937.95 129.9M
2024-11-25 947.53 951.62 943.03 947.34 161.6M
2024-11-22 943.76 947.57 931.37 941.48 170.9M
2024-11-21 941.75 944.62 934.64 942.40 158.2M
2024-11-20 945.75 952.07 937.14 940.96 259.1M
2024-11-19 952.63 952.78 928.34 941.06 137.6M
2024-11-18 949.31 952.92 945.08 952.92 114.9M
2024-11-15 934.97 951.70 934.18 949.49 0.0M
2024-11-14 927.27 938.76 925.32 938.56 0.0M
2024-11-13 922.39 928.90 917.35 923.87 0.0M
2024-11-12 933.02 938.25 923.66 923.66 0.0M
2024-11-11 943.72 946.20 941.50 941.83 0.0M
2024-11-08 937.84 942.31 934.48 936.93 0.0M
2024-11-07 933.29 942.95 931.11 938.80 0.0M
2024-11-06 955.06 955.95 925.30 928.92 0.0M
2024-11-05 954.66 960.61 954.33 959.05 0.0M
2024-11-04 955.09 962.65 955.05 956.80 0.0M
2024-11-01 941.10 956.64 941.08 956.64 0.0M
2024-10-31 938.00 944.81 935.84 940.66 0.0M
2024-10-30 942.78 944.38 935.62 943.38 0.0M
2024-10-29 960.29 960.29 945.43 946.28 0.0M
2024-10-28 954.05 957.33 947.80 956.01 0.0M
2024-10-25 950.53 955.43 948.70 950.29 0.0M
2024-10-24 953.32 959.60 950.56 950.56 0.0M
2024-10-23 954.14 956.85 950.87 954.30 0.0M
2024-10-22 952.71 954.35 941.95 953.68 0.0M
2024-10-21 957.98 962.24 952.57 953.14 0.0M
2024-10-18 954.43 962.26 951.16 961.74 0.0M
2024-10-17 963.55 967.16 956.06 956.06 0.0M
2024-10-16 957.64 965.95 955.09 962.99 0.0M
2024-10-15 957.04 962.79 953.96 960.75 0.0M
2024-10-14 945.64 954.63 944.63 954.63 0.0M
2024-10-11 940.45 946.37 940.08 945.72 0.0M
2024-10-10 948.09 951.19 936.62 941.36 0.0M
2024-10-09 947.36 948.62 942.21 948.62 0.0M
2024-10-08 942.65 948.93 940.01 948.56 0.0M
2024-10-07 949.63 955.13 944.77 950.10 0.0M
2024-10-04 939.30 945.94 938.78 945.29 0.0M
2024-10-03 935.65 941.92 932.21 938.13 0.0M
2024-10-02 938.70 942.34 933.45 936.77 0.0M
2024-10-01 963.32 963.79 936.69 940.04 0.0M
2024-09-30 966.56 970.50 960.81 962.11 0.0M
2024-09-27 967.14 972.11 967.07 970.00 0.0M
2024-09-26 961.27 972.55 961.04 970.82 0.0M
2024-09-25 952.26 959.72 951.71 954.62 0.0M
2024-09-24 959.70 961.51 952.20 956.90 0.0M
2024-09-23 955.07 958.66 949.21 955.27 0.0M
2024-09-20 956.74 961.84 954.59 954.59 0.0M
2024-09-19 958.44 959.66 952.48 958.58 0.0M
2024-09-18 951.09 952.85 948.72 949.55 0.0M
2024-09-17 945.42 955.63 945.35 951.09 0.0M
2024-09-16 937.76 943.87 937.39 942.31 0.0M
2024-09-13 929.26 941.70 929.16 939.51 0.0M
2024-09-12 926.78 931.96 921.63 927.29 0.0M
2024-09-11 915.95 922.81 912.25 917.12 0.0M
2024-09-10 918.65 926.79 910.36 912.63 0.0M
2024-09-09 915.12 921.67 914.82 919.41 0.0M
2024-09-06 918.49 924.15 910.05 910.94 0.0M
2024-09-05 911.03 926.30 910.12 920.96 0.0M
2024-09-04 908.79 917.48 908.04 915.10 0.0M
2024-09-03 934.04 936.27 918.99 920.69 0.0M
2024-09-02 933.57 936.42 928.35 933.71 0.0M
2024-08-30 930.55 936.04 930.46 933.87 0.0M
2024-08-29 927.91 933.32 927.35 928.95 0.0M
2024-08-28 928.94 930.08 924.63 927.91 0.0M
2024-08-27 921.69 928.13 921.45 927.06 0.0M
2024-08-26 920.37 923.93 918.11 920.63 0.0M
2024-08-23 913.26 922.18 913.26 921.82 0.0M
2024-08-22 906.34 913.56 906.31 910.85 0.0M
2024-08-21 903.91 909.89 903.09 907.37 0.0M
2024-08-20 909.04 910.27 901.48 904.79 0.0M
2024-08-19 895.69 907.99 895.69 906.99 0.0M
2024-08-16 891.33 894.80 889.42 894.14 0.0M
2024-08-15 880.45 889.89 877.17 889.63 0.0M
2024-08-14 879.85 880.31 875.44 877.34 0.0M
2024-08-13 874.68 876.28 870.49 875.75 0.0M
2024-08-12 874.78 877.82 869.24 871.79 0.0M
2024-08-09 870.30 877.38 866.36 870.92 0.0M
2024-08-08 864.03 868.18 856.39 865.94 0.0M
2024-08-07 860.23 872.82 855.38 869.73 0.0M
2024-08-06 856.73 860.30 844.60 851.19 0.0M
2024-08-05 847.84 854.76 841.19 851.71 0.0M
2024-08-02 883.32 890.62 871.87 874.14 0.0M
2024-08-01 910.64 911.36 889.45 891.49 0.0M
2024-07-31 926.07 926.18 909.77 913.06 0.0M
2024-07-30 917.49 924.19 916.87 922.77 0.0M
2024-07-29 926.17 929.10 914.48 917.04 0.0M
2024-07-26 917.61 921.98 913.47 921.10 0.0M
2024-07-25 919.45 920.46 907.82 919.60 0.0M
2024-07-24 922.43 928.32 920.94 926.31 0.0M
2024-07-23 920.61 925.09 915.19 924.28 0.0M
2024-07-22 918.36 923.26 915.96 919.19 0.0M
2024-07-19 914.96 918.13 910.79 913.19 0.0M
2024-07-18 917.03 924.50 916.79 919.00 0.0M
2024-07-17 908.79 916.59 905.45 913.94 0.0M
2024-07-16 909.56 911.96 904.99 909.96 0.0M
2024-07-15 921.22 921.23 913.99 913.99 0.0M
2024-07-12 920.70 925.12 919.92 924.06 0.0M
2024-07-11 916.54 920.80 910.94 918.93 0.0M
2024-07-10 899.37 913.56 898.34 913.56 0.0M
2024-07-09 906.61 907.17 895.66 897.41 0.0M
2024-07-08 904.00 917.00 902.43 908.16 0.0M
2024-07-05 909.19 911.49 899.68 905.87 0.0M
2024-07-04 901.81 908.50 901.81 908.33 0.0M
2024-07-03 896.21 905.08 893.50 904.23 0.0M
2024-07-02 897.57 897.80 885.91 890.94 0.0M
2024-07-01 904.03 909.44 898.04 903.87 0.0M
2024-06-28 894.15 895.69 888.49 891.02 0.0M
2024-06-27 896.15 896.33 889.39 890.90 0.0M
2024-06-26 906.91 908.05 892.98 896.54 0.0M
2024-06-25 912.02 912.03 900.48 904.38 0.0M
2024-06-24 899.70 911.03 899.24 910.18 0.0M
2024-06-21 909.54 909.64 892.64 898.35 0.0M
2024-06-20 903.07 909.69 900.62 909.58 0.0M
2024-06-19 902.72 905.29 899.74 901.87 0.0M
2024-06-18 898.14 902.38 893.92 902.13 0.0M
2024-06-17 898.88 902.82 886.86 893.79 0.0M
2024-06-14 900.59 901.72 884.58 894.60 0.0M
2024-06-13 915.30 917.08 899.48 901.14 0.0M
2024-06-12 919.32 921.43 914.63 918.18 0.0M
2024-06-11 933.27 933.33 911.34 916.29 0.0M
2024-06-10 933.91 933.95 926.47 931.58 0.0M
2024-06-07 937.49 939.39 930.84 935.64 0.0M
2024-06-06 931.62 937.77 929.01 937.30 0.0M
2024-06-05 931.51 933.94 926.52 929.33 0.0M
2024-06-04 937.43 938.18 920.32 926.36 0.0M
2024-06-03 940.86 943.95 937.90 938.43 0.0M
2024-05-31 934.62 935.18 930.00 933.90 0.0M
2024-05-30 916.90 934.33 916.79 933.59 0.0M
2024-05-29 927.25 928.61 917.50 918.41 0.0M
2024-05-28 933.52 935.80 926.52 929.54 0.0M
2024-05-27 927.79 931.99 927.24 931.99 0.0M
2024-05-24 924.78 927.60 919.24 926.17 0.0M
2024-05-23 933.20 936.01 929.01 930.76 0.0M
2024-05-22 932.54 934.95 928.80 932.82 0.0M
2024-05-21 931.68 935.39 929.09 932.89 0.0M
2024-05-20 932.24 935.45 931.21 933.16 0.0M
2024-05-17 924.61 931.71 924.29 931.34 0.0M
2024-05-16 934.18 935.16 926.90 927.42 0.0M
2024-05-15 925.86 934.36 925.86 933.28 0.0M
2024-05-14 919.87 924.71 916.52 924.01 0.0M
2024-05-13 915.14 918.54 912.58 918.53 0.0M
2024-05-10 910.09 917.91 910.09 915.15 0.0M
2024-05-09 913.87 915.00 905.95 909.74 0.0M
2024-05-08 913.85 916.62 910.08 916.01 0.0M
2024-05-07 902.24 913.67 901.85 912.80 0.0M
2024-05-06 896.33 901.57 894.36 899.67 0.0M
2024-05-03 897.96 901.47 891.16 893.80 0.0M
2024-05-02 892.94 899.65 892.80 894.43 0.0M
2024-04-30 908.49 911.25 892.05 893.26 0.0M
2024-04-29 917.83 921.85 907.59 912.45 0.0M
2024-04-26 905.14 915.64 904.81 914.50 0.0M
2024-04-25 902.71 909.28 893.77 899.88 0.0M
2024-04-24 905.82 906.36 897.92 899.76 0.0M
2024-04-23 891.87 903.12 891.83 902.78 0.0M
2024-04-22 881.83 888.79 879.82 888.79 0.0M
2024-04-19 871.91 876.73 866.16 875.59 0.0M
2024-04-18 871.96 880.09 871.92 879.66 0.0M
2024-04-17 857.74 872.23 857.74 866.73 0.0M
2024-04-16 861.75 864.57 855.65 857.33 0.0M
2024-04-15 870.14 877.85 869.89 872.45 0.0M
2024-04-12 874.07 879.38 869.89 871.94 0.0M
2024-04-11 881.63 883.35 865.44 870.11 0.0M
2024-04-10 887.85 889.36 875.17 882.07 0.0M
2024-04-09 893.41 893.42 883.91 884.28 0.0M
2024-04-08 888.43 894.56 888.30 893.07 0.0M
2024-04-05 896.24 898.56 889.41 892.43 0.0M
2024-04-04 899.59 906.47 899.59 905.90 0.0M
2024-04-03 893.20 899.59 891.31 898.26 0.0M
2024-04-02 895.55 900.59 890.86 892.42 0.0M
2024-03-28 895.64 899.78 895.23 897.33 0.0M
2024-03-27 891.28 901.29 891.28 899.00 0.0M
2024-03-26 886.92 891.43 886.72 890.45 0.0M
2024-03-25 882.64 888.49 882.60 886.13 0.0M
2024-03-22 877.24 885.69 876.81 884.36 0.0M
2024-03-21 874.79 882.21 873.64 877.92 0.0M
2024-03-20 865.73 869.22 863.04 869.22 0.0M
2024-03-19 857.41 866.21 856.76 865.67 0.0M
2024-03-18 855.90 861.23 854.64 856.67 0.0M
2024-03-15 846.02 858.55 845.82 855.65 0.0M
2024-03-14 851.51 854.93 844.63 845.72 0.0M
2024-03-13 842.96 854.26 842.85 851.59 0.0M
2024-03-12 837.57 841.79 837.57 840.46 0.0M
2024-03-11 830.82 835.69 830.13 835.23 0.0M
2024-03-08 835.01 838.84 833.30 833.30 0.0M
2024-03-07 822.01 836.57 822.01 833.92 0.0M
2024-03-06 816.94 827.96 816.80 823.80 0.0M
2024-03-05 811.78 816.79 809.91 816.72 0.0M
2024-03-04 813.61 814.65 810.41 812.82 0.0M
2024-03-01 807.59 816.39 807.59 813.00 0.0M
2024-02-29 812.65 815.96 806.97 807.11 0.0M
2024-02-28 815.06 816.92 809.66 812.49 0.0M
2024-02-27 814.10 816.18 810.79 815.72 0.0M
2024-02-26 814.84 817.52 812.88 816.07 0.0M
2024-02-23 814.99 815.91 809.32 815.24 0.0M
2024-02-22 817.07 819.58 814.16 815.64 0.0M
2024-02-21 807.28 812.49 805.19 811.05 0.0M
2024-02-20 799.59 807.04 798.20 806.12 0.0M
2024-02-19 795.17 800.47 795.10 799.67 0.0M
2024-02-16 801.58 801.58 791.45 794.42 0.0M
2024-02-15 799.57 800.39 791.75 797.29 0.0M
2024-02-14 798.63 804.10 797.07 797.25 0.0M
2024-02-13 802.72 804.26 797.25 798.65 0.0M
2024-02-12 797.64 802.12 796.79 802.12 0.0M
2024-02-09 794.55 796.34 790.90 793.97 0.0M
2024-02-08 795.71 798.30 794.20 794.44 0.0M
2024-02-07 800.89 801.48 792.28 793.59 0.0M
2024-02-06 801.22 804.09 798.48 802.94 0.0M
2024-02-05 807.27 809.63 796.54 797.27 0.0M
2024-02-02 809.33 812.41 805.24 808.21 0.0M
2024-02-01 804.56 813.82 801.72 803.86 0.0M
2024-01-31 808.55 812.98 806.28 808.98 0.0M
2024-01-30 793.74 805.65 792.49 804.90 0.0M
2024-01-29 796.82 797.38 791.00 792.80 0.0M
2024-01-26 794.74 798.53 794.18 796.16 0.0M
2024-01-25 797.77 797.78 791.28 794.36 0.0M
2024-01-24 794.63 801.20 794.44 801.20 0.0M
2024-01-23 799.44 800.74 790.41 791.45 0.0M
2024-01-22 793.90 799.11 792.92 797.78 0.0M
2024-01-19 795.03 795.78 787.06 789.09 0.0M
2024-01-18 790.52 793.91 784.38 791.85 0.0M
2024-01-17 793.02 793.29 787.01 789.85 0.0M
2024-01-16 802.70 802.89 797.38 799.79 0.0M
2024-01-15 810.62 812.01 805.24 807.19 0.0M
2024-01-12 804.38 811.71 804.38 808.18 0.0M
2024-01-11 811.80 814.94 802.60 802.60 0.0M
2024-01-10 809.13 810.44 805.43 807.90 0.0M
2024-01-09 819.65 819.73 805.20 810.22 0.0M
2024-01-08 819.40 824.06 814.07 824.06 0.0M
2024-01-05 816.81 823.17 812.11 820.99 0.0M
2024-01-04 810.94 821.21 810.75 820.69 0.0M
2024-01-03 818.22 820.17 808.07 809.14 0.0M
2024-01-02 814.09 825.15 812.61 817.53 0.0M