BCN Metallurgical

ISID.BC
🏛️ spain →
1,037.07
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
2021-12-30 725.58 728.63 724.85 727.77 0.0M
2021-12-29 727.52 729.87 722.94 726.34 0.0M
2021-12-28 726.88 732.13 726.62 727.17 0.0M
2021-12-27 716.65 727.57 716.65 727.27 0.0M
2021-12-23 718.95 722.40 715.70 719.65 0.0M
2021-12-22 700.45 715.69 700.32 715.11 0.0M
2021-12-21 693.07 704.54 692.44 700.33 0.0M
2021-12-20 676.59 688.85 672.09 686.01 0.0M
2021-12-17 691.12 695.52 688.82 694.03 0.0M
2021-12-16 693.75 699.06 693.03 695.45 0.0M
2021-12-15 687.24 690.25 681.41 681.62 0.0M
2021-12-14 684.11 689.44 683.82 686.81 0.0M
2021-12-13 688.64 692.01 678.46 679.17 0.0M
2021-12-10 681.80 687.92 680.81 682.26 0.0M
2021-12-09 688.32 688.55 682.84 683.33 0.0M
2021-12-08 694.41 696.42 686.22 688.04 0.0M
2021-12-07 687.08 695.40 685.65 694.82 0.0M
2021-12-06 673.52 680.76 669.93 677.92 0.0M
2021-12-03 682.84 683.46 665.15 666.72 0.0M
2021-12-02 674.45 680.03 670.41 677.79 0.0M
2021-12-01 675.32 686.71 675.32 682.79 0.0M
2021-11-30 674.69 680.90 668.15 672.09 0.0M
2021-11-29 682.24 688.99 676.66 680.83 0.0M
2021-11-26 688.33 688.33 674.47 674.47 0.0M
2021-11-25 704.68 711.53 703.57 710.07 0.0M
2021-11-24 703.86 710.63 699.88 703.46 0.0M
2021-11-23 695.45 709.25 694.02 703.45 0.0M
2021-11-22 700.15 704.64 695.02 702.70 0.0M
2021-11-19 711.31 712.08 691.80 697.11 0.0M
2021-11-18 716.85 718.18 707.68 708.55 0.0M
2021-11-17 723.38 723.38 717.86 718.51 0.0M
2021-11-16 721.01 726.92 719.70 722.25 0.0M
2021-11-15 717.33 723.49 714.34 722.89 0.0M
2021-11-12 724.76 724.76 714.83 718.02 0.0M
2021-11-11 722.78 725.17 718.79 720.60 0.0M
2021-11-10 717.58 723.96 716.50 722.31 0.0M
2021-11-09 720.53 726.32 717.06 717.22 0.0M
2021-11-08 715.19 723.80 715.19 722.57 0.0M
2021-11-05 707.85 714.47 702.79 712.56 0.0M
2021-11-04 717.05 720.20 707.45 707.45 0.0M
2021-11-03 728.37 731.12 710.17 711.22 0.0M
2021-11-02 741.94 741.94 732.93 733.53 0.0M
2021-11-01 740.65 751.37 740.33 744.22 0.0M
2021-10-29 735.34 739.08 730.16 737.44 0.0M
2021-10-28 730.23 738.43 727.31 738.27 0.0M
2021-10-27 734.30 738.65 729.96 732.17 0.0M
2021-10-26 728.61 736.54 726.83 735.05 0.0M
2021-10-25 725.92 726.73 718.72 726.19 0.0M
2021-10-22 722.86 729.76 720.94 724.41 0.0M
2021-10-21 721.70 726.21 717.99 720.41 0.0M
2021-10-20 708.54 724.03 707.93 722.91 0.0M
2021-10-19 709.22 713.39 709.05 712.21 0.0M
2021-10-18 716.12 716.12 704.45 706.68 0.0M
2021-10-15 708.59 716.99 707.38 715.52 0.0M
2021-10-14 707.40 710.14 701.52 703.11 0.0M
2021-10-13 698.89 702.75 694.62 701.64 0.0M
2021-10-12 686.93 699.17 684.14 698.82 0.0M
2021-10-11 688.15 695.20 687.48 693.65 0.0M
2021-10-08 687.34 692.79 687.34 690.14 0.0M
2021-10-07 680.08 690.15 680.08 688.69 0.0M
2021-10-06 681.73 681.73 666.92 676.29 0.0M
2021-10-05 685.53 687.85 678.87 687.85 0.0M
2021-10-04 689.92 693.80 682.11 684.46 0.0M
2021-10-01 684.05 692.64 681.02 688.47 0.0M
2021-09-30 708.32 709.44 694.13 696.76 0.0M
2021-09-29 698.00 704.29 696.79 701.30 0.0M
2021-09-28 715.82 718.69 696.28 696.29 0.0M
2021-09-27 712.34 720.51 711.57 717.52 0.0M
2021-09-24 703.15 710.33 703.15 706.35 0.0M
2021-09-23 700.80 705.63 700.80 703.29 0.0M
2021-09-22 692.70 697.44 692.70 696.34 0.0M
2021-09-21 683.84 693.18 682.39 684.59 0.0M
2021-09-20 685.63 685.63 673.05 681.59 0.0M
2021-09-17 705.11 708.73 694.81 694.81 0.0M
2021-09-16 701.21 707.32 701.21 702.50 0.0M
2021-09-15 706.06 710.25 699.32 700.56 0.0M
2021-09-14 712.19 714.43 705.82 707.39 0.0M
2021-09-13 700.85 713.79 700.69 712.15 0.0M
2021-09-10 708.28 708.36 696.18 698.36 0.0M
2021-09-09 708.61 708.61 702.18 706.28 0.0M
2021-09-08 717.31 718.23 708.87 712.08 0.0M
2021-09-07 717.72 723.86 716.83 721.59 0.0M
2021-09-06 720.60 722.13 716.85 717.06 0.0M
2021-09-03 723.25 726.16 717.45 717.80 0.0M
2021-09-02 721.08 725.59 720.64 724.91 0.0M
2021-09-01 715.01 723.80 714.92 720.95 0.0M
2021-08-31 715.00 718.81 706.63 709.12 0.0M
2021-08-30 717.61 719.90 713.08 713.12 0.0M
2021-08-27 712.38 715.95 708.22 715.76 0.0M
2021-08-26 714.48 717.63 711.54 712.86 0.0M
2021-08-25 719.19 722.28 717.53 718.60 0.0M
2021-08-24 713.35 717.98 712.04 717.10 0.0M
2021-08-23 708.57 711.67 704.72 709.97 0.0M
2021-08-20 705.46 706.18 699.89 704.56 0.0M
2021-08-19 708.27 711.81 700.35 705.90 0.0M
2021-08-18 711.20 722.23 711.10 720.27 0.0M
2021-08-17 712.06 714.82 709.20 713.09 0.0M
2021-08-16 717.74 719.56 711.58 715.70 0.0M
2021-08-13 720.46 725.09 718.70 722.92 0.0M
2021-08-12 717.86 721.44 717.46 718.33 0.0M
2021-08-11 711.70 719.18 711.12 718.75 0.0M
2021-08-10 706.64 712.06 706.38 711.57 0.0M
2021-08-09 708.46 709.97 706.32 706.41 0.0M
2021-08-06 708.21 711.50 701.78 708.84 0.0M
2021-08-05 701.67 706.64 698.65 706.51 0.0M
2021-08-04 705.70 705.70 699.97 702.33 0.0M
2021-08-03 703.91 705.09 697.08 700.71 0.0M
2021-08-02 704.16 708.47 702.60 703.47 0.0M
2021-07-30 703.99 705.67 695.49 697.31 0.0M
2021-07-29 706.18 713.47 705.06 707.30 0.0M
2021-07-28 690.85 703.80 688.94 702.42 0.0M
2021-07-27 691.04 694.57 681.22 685.89 0.0M
2021-07-26 681.67 693.74 680.47 692.55 0.0M
2021-07-23 681.82 687.73 680.75 684.59 0.0M
2021-07-22 675.84 683.49 675.84 676.35 0.0M
2021-07-21 658.42 674.43 657.32 673.02 0.0M
2021-07-20 654.23 657.85 644.22 653.45 0.0M
2021-07-19 662.58 662.58 641.89 648.59 0.0M
2021-07-16 675.06 678.83 662.86 669.03 0.0M
2021-07-15 692.74 692.74 669.91 673.81 0.0M
2021-07-14 695.52 698.34 690.49 693.83 0.0M
2021-07-13 705.83 706.61 692.08 694.53 0.0M
2021-07-12 718.98 721.05 704.30 704.30 0.0M
2021-07-09 711.87 719.27 709.59 717.03 0.0M
2021-07-08 716.28 716.28 700.39 708.25 0.0M
2021-07-07 723.70 728.29 716.71 718.00 0.0M
2021-07-06 730.48 733.34 720.06 722.07 0.0M
2021-07-05 727.26 732.47 721.99 732.25 0.0M
2021-07-02 729.95 732.89 725.03 727.84 0.0M
2021-07-01 721.21 728.15 719.22 725.99 0.0M
2021-06-30 722.04 723.63 709.59 718.23 0.0M
2021-06-29 716.49 726.03 715.02 724.00 0.0M
2021-06-28 723.77 725.35 715.35 715.35 0.0M
2021-06-25 723.43 726.17 719.81 723.73 0.0M
2021-06-24 715.90 720.62 710.83 718.27 0.0M
2021-06-23 716.65 718.93 709.05 710.78 0.0M
2021-06-22 717.98 717.98 709.28 714.16 0.0M
2021-06-21 718.52 724.68 709.89 722.52 0.0M
2021-06-18 733.92 735.57 716.41 720.53 0.0M
2021-06-17 742.17 743.58 733.69 736.13 0.0M
2021-06-16 751.20 754.06 745.11 745.11 0.0M
2021-06-15 755.45 755.56 746.99 748.93 0.0M
2021-06-14 748.24 754.96 747.38 752.24 0.0M
2021-06-11 734.75 744.91 734.36 744.49 0.0M
2021-06-10 747.01 747.45 735.76 736.23 0.0M
2021-06-09 746.77 748.53 742.39 743.75 0.0M
2021-06-08 743.33 748.04 742.11 745.24 0.0M
2021-06-07 743.85 744.52 737.10 742.38 0.0M
2021-06-04 745.99 747.36 738.91 742.62 0.0M
2021-06-03 749.95 750.94 740.81 745.78 0.0M
2021-06-02 756.70 758.18 747.57 750.27 0.0M
2021-06-01 749.57 756.02 746.56 753.11 0.0M
2021-05-31 748.13 752.30 747.42 747.42 0.0M
2021-05-28 746.87 750.19 744.48 744.48 0.0M
2021-05-27 739.99 747.76 738.45 741.95 0.0M
2021-05-26 741.89 743.62 737.65 740.18 0.0M
2021-05-25 746.37 746.72 739.41 739.41 0.0M
2021-05-24 744.58 747.11 741.96 743.50 0.0M
2021-05-21 744.95 747.16 742.28 742.28 0.0M
2021-05-20 740.41 743.91 730.56 743.11 0.0M
2021-05-19 745.31 745.31 729.36 735.56 0.0M
2021-05-18 755.06 755.57 748.32 749.97 0.0M
2021-05-17 755.59 759.02 750.13 751.01 0.0M
2021-05-14 747.62 751.41 737.87 751.37 0.0M
2021-05-13 746.61 752.32 731.64 745.93 0.0M
2021-05-12 759.30 762.63 754.55 756.39 0.0M
2021-05-11 765.24 766.60 752.76 758.46 0.0M
2021-05-10 782.27 783.65 772.96 773.78 0.0M
2021-05-07 771.49 777.51 769.34 777.37 0.0M
2021-05-06 764.16 766.44 758.57 764.49 0.0M
2021-05-05 752.30 763.98 750.93 763.95 0.0M
2021-05-04 756.60 762.69 746.15 746.16 0.0M
2021-05-03 758.28 761.76 752.68 757.74 0.0M
2021-04-30 760.96 764.97 756.62 758.20 0.0M
2021-04-29 774.06 775.59 758.81 761.35 0.0M
2021-04-28 772.72 772.72 765.44 767.72 0.0M
2021-04-27 767.22 771.89 764.26 771.58 0.0M
2021-04-26 756.94 766.47 756.94 765.51 0.0M
2021-04-23 754.50 759.86 750.82 757.46 0.0M
2021-04-22 746.53 757.84 744.86 756.83 0.0M
2021-04-21 741.10 746.37 734.89 742.69 0.0M
2021-04-20 758.57 758.57 735.29 736.67 0.0M
2021-04-19 761.33 765.43 755.15 759.07 0.0M
2021-04-16 749.97 761.42 749.46 761.40 0.0M
2021-04-15 754.67 756.46 750.27 750.35 0.0M
2021-04-14 751.70 755.49 746.55 755.46 0.0M
2021-04-13 746.95 752.19 742.81 749.32 0.0M
2021-04-12 756.69 756.95 746.49 747.18 0.0M
2021-04-09 759.42 760.09 754.24 754.57 0.0M
2021-04-08 758.80 759.02 750.72 757.91 0.0M
2021-04-07 757.98 759.67 752.91 754.75 0.0M
2021-04-06 770.96 771.70 757.58 757.58 0.0M
2021-04-01 768.67 771.95 762.17 764.93 0.0M
2021-03-31 756.51 772.08 754.13 766.68 0.0M
2021-03-30 740.42 753.76 740.42 753.74 0.0M
2021-03-29 732.80 738.48 730.48 735.30 0.0M
2021-03-26 720.03 731.51 720.03 730.69 0.0M
2021-03-25 719.26 720.58 705.38 715.24 0.0M
2021-03-24 713.03 722.23 706.56 721.61 0.0M
2021-03-23 719.43 719.99 712.27 713.23 0.0M
2021-03-22 723.53 723.53 716.13 721.33 0.0M
2021-03-19 729.45 731.62 722.05 724.96 0.0M
2021-03-18 736.98 738.97 729.70 735.20 0.0M
2021-03-17 743.36 743.36 729.84 732.28 0.0M
2021-03-16 745.02 745.53 739.09 743.83 0.0M
2021-03-15 741.38 749.86 738.77 740.68 0.0M
2021-03-12 734.47 736.93 729.66 736.92 0.0M
2021-03-11 730.10 735.67 728.39 733.95 0.0M
2021-03-10 731.10 732.96 725.29 729.10 0.0M
2021-03-09 717.42 737.05 714.78 730.45 0.0M
2021-03-08 708.81 714.70 701.39 713.83 0.0M
2021-03-05 706.79 710.32 696.61 699.03 0.0M
2021-03-04 701.68 713.63 700.57 710.09 0.0M
2021-03-03 725.39 725.67 701.66 705.32 0.0M
2021-03-02 723.90 729.38 719.89 720.37 0.0M
2021-03-01 710.69 723.04 710.53 721.72 0.0M
2021-02-26 700.76 709.56 695.00 701.13 0.0M
2021-02-25 712.42 719.87 712.42 714.42 0.0M
2021-02-24 710.04 716.46 706.33 709.90 0.0M
2021-02-23 712.71 716.89 692.29 709.18 0.0M
2021-02-22 715.31 715.32 707.29 713.33 0.0M
2021-02-19 709.70 719.11 707.83 719.11 0.0M
2021-02-18 711.90 717.89 708.38 708.69 0.0M
2021-02-17 719.00 719.16 710.13 710.31 0.0M
2021-02-16 721.26 723.21 717.00 719.95 0.0M
2021-02-15 713.23 719.71 713.02 717.95 0.0M
2021-02-12 708.31 709.06 697.39 707.58 0.0M
2021-02-11 700.50 711.57 698.18 710.50 0.0M
2021-02-10 701.49 702.37 693.49 696.88 0.0M
2021-02-09 721.86 722.34 702.14 702.56 0.0M
2021-02-08 715.54 724.69 711.07 722.09 0.0M
2021-02-05 708.22 713.80 706.11 710.09 0.0M
2021-02-04 704.85 710.26 703.66 705.27 0.0M
2021-02-03 706.03 709.72 701.60 702.58 0.0M
2021-02-02 693.87 702.54 693.79 700.17 0.0M
2021-02-01 689.07 690.64 681.95 687.91 0.0M
2021-01-29 679.22 691.67 676.27 682.37 0.0M
2021-01-28 669.69 694.73 666.09 692.96 0.0M
2021-01-27 693.97 696.58 667.87 677.18 0.0M
2021-01-26 695.46 707.35 695.46 696.85 0.0M
2021-01-25 713.24 714.91 697.68 699.60 0.0M
2021-01-22 711.00 711.00 698.73 706.62 0.0M
2021-01-21 728.15 734.48 716.65 716.65 0.0M
2021-01-20 730.24 732.56 725.19 727.43 0.0M
2021-01-19 735.28 736.04 729.45 729.67 0.0M
2021-01-18 722.47 730.60 719.99 730.60 0.0M
2021-01-15 739.06 739.37 720.95 724.67 0.0M
2021-01-14 737.32 746.21 734.59 742.87 0.0M
2021-01-13 741.30 741.59 733.10 737.26 0.0M
2021-01-12 739.53 744.23 738.35 742.74 0.0M
2021-01-11 737.02 742.00 730.16 736.91 0.0M
2021-01-08 751.17 751.75 738.10 739.64 0.0M
2021-01-07 738.92 745.38 734.93 744.53 0.0M
2021-01-06 724.72 736.86 723.00 735.42 0.0M
2021-01-05 708.66 717.11 708.04 716.36 0.0M
2021-01-04 712.00 722.31 707.98 709.63 0.0M