BCN Mid 50

MID50
🏛️ spain →
30,488.26
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
2022-12-30 22,309.33 22,346.14 22,175.39 22,212.46 0.0M
2022-12-29 22,159.22 22,406.50 22,076.24 22,384.64 0.0M
2022-12-28 22,217.03 22,334.39 22,192.48 22,209.36 0.0M
2022-12-27 22,390.16 22,486.32 22,246.63 22,286.27 0.0M
2022-12-23 22,300.99 22,436.59 22,284.66 22,420.95 0.0M
2022-12-22 22,310.45 22,532.66 22,263.50 22,315.28 0.0M
2022-12-21 22,131.12 22,364.04 22,131.12 22,336.49 0.0M
2022-12-20 22,004.65 22,105.52 21,930.93 22,101.65 0.0M
2022-12-19 22,232.64 22,233.16 22,068.63 22,075.28 0.0M
2022-12-16 22,289.57 22,317.91 22,092.37 22,133.72 0.0M
2022-12-15 22,596.34 22,606.82 22,340.40 22,345.63 0.0M
2022-12-14 22,608.53 22,615.11 22,435.84 22,573.33 0.0M
2022-12-13 22,568.19 22,757.75 22,519.47 22,634.60 0.0M
2022-12-12 22,734.65 22,747.32 22,511.94 22,524.51 0.0M
2022-12-09 22,726.75 22,824.33 22,640.00 22,813.51 0.0M
2022-12-08 22,780.78 22,796.03 22,604.79 22,657.53 0.0M
2022-12-07 22,929.48 22,934.66 22,748.70 22,796.30 0.0M
2022-12-06 23,074.59 23,075.87 22,909.53 22,914.48 0.0M
2022-12-05 23,091.93 23,212.91 23,044.43 23,132.59 0.0M
2022-12-02 23,145.97 23,258.67 23,065.34 23,145.14 0.0M
2022-12-01 23,313.51 23,388.88 23,052.13 23,097.56 0.0M
2022-11-30 23,206.40 23,288.41 23,124.71 23,215.61 0.0M
2022-11-29 23,076.65 23,246.22 23,034.33 23,180.37 0.0M
2022-11-28 23,209.37 23,209.37 23,058.75 23,084.43 0.0M
2022-11-25 23,155.74 23,247.31 23,039.01 23,216.16 0.0M
2022-11-24 22,951.18 23,167.22 22,951.18 23,133.10 0.0M
2022-11-23 22,972.88 22,999.94 22,806.46 22,929.63 0.0M
2022-11-22 22,630.54 22,915.19 22,627.13 22,873.22 0.0M
2022-11-21 22,499.62 22,639.76 22,465.27 22,567.98 0.0M
2022-11-18 22,641.29 22,656.07 22,380.25 22,479.39 0.0M
2022-11-17 22,288.96 22,581.94 22,288.96 22,505.23 0.0M
2022-11-16 22,326.10 22,378.58 22,192.35 22,245.85 0.0M
2022-11-15 22,266.14 22,397.29 22,137.10 22,386.11 0.0M
2022-11-14 21,988.81 22,209.98 21,979.60 22,156.72 0.0M
2022-11-11 22,048.61 22,049.12 21,809.67 21,899.12 0.0M
2022-11-10 21,652.91 21,868.89 21,620.99 21,868.89 0.0M
2022-11-09 21,653.03 21,770.33 21,595.77 21,704.55 0.0M
2022-11-08 21,544.72 21,619.86 21,444.41 21,619.86 0.0M
2022-11-07 21,333.55 21,544.43 21,291.12 21,544.43 0.0M
2022-11-04 21,307.98 21,404.67 21,179.79 21,334.53 0.0M
2022-11-03 21,291.97 21,293.05 21,143.85 21,250.86 0.0M
2022-11-02 21,539.46 21,552.07 21,353.47 21,373.30 0.0M
2022-11-01 21,496.86 21,699.56 21,470.53 21,522.28 0.0M
2022-10-31 21,185.74 21,451.31 21,120.70 21,451.31 0.0M
2022-10-28 20,988.02 21,143.73 20,922.17 21,127.39 0.0M
2022-10-27 21,004.56 21,148.08 20,940.31 21,080.43 0.0M
2022-10-26 20,842.55 21,030.32 20,837.71 21,029.39 0.0M
2022-10-25 20,801.29 20,880.64 20,680.04 20,867.31 0.0M
2022-10-24 20,755.57 20,774.43 20,638.88 20,713.57 0.0M
2022-10-21 20,825.18 20,825.18 20,480.78 20,609.99 0.0M
2022-10-20 20,743.64 20,852.37 20,728.63 20,801.60 0.0M
2022-10-19 20,913.64 20,934.69 20,727.76 20,760.18 0.0M
2022-10-18 20,683.63 20,870.01 20,677.38 20,793.59 0.0M
2022-10-17 20,339.99 20,625.95 20,339.52 20,586.26 0.0M
2022-10-14 20,548.33 20,615.06 20,263.42 20,263.42 0.0M
2022-10-13 20,137.84 20,425.72 20,043.96 20,311.62 0.0M
2022-10-12 20,325.41 20,337.34 20,126.19 20,175.85 0.0M
2022-10-11 20,425.83 20,428.12 20,169.62 20,282.35 0.0M
2022-10-10 20,599.40 20,610.04 20,390.42 20,440.82 0.0M
2022-10-07 20,848.25 20,850.04 20,548.58 20,669.20 0.0M
2022-10-06 20,922.26 21,035.10 20,757.95 20,799.34 0.0M
2022-10-05 21,206.67 21,206.67 20,816.93 20,923.36 0.0M
2022-10-04 20,796.00 21,204.40 20,794.85 21,178.88 0.0M
2022-10-03 20,633.88 20,736.50 20,441.75 20,654.84 0.0M
2022-09-30 20,584.54 20,789.94 20,524.45 20,749.01 0.0M
2022-09-29 20,695.74 20,695.74 20,310.20 20,473.60 0.0M
2022-09-28 20,802.81 20,802.81 20,288.61 20,636.02 0.0M
2022-09-27 20,865.07 21,056.32 20,701.45 20,797.27 0.0M
2022-09-26 20,971.40 21,015.76 20,686.58 20,791.06 0.0M
2022-09-23 21,749.17 21,749.17 21,064.43 21,123.89 0.0M
2022-09-22 21,902.59 21,943.79 21,720.49 21,770.12 0.0M
2022-09-21 22,150.99 22,238.34 22,014.36 22,025.40 0.0M
2022-09-20 22,571.93 22,649.73 22,240.14 22,240.14 0.0M
2022-09-19 22,585.90 22,633.69 22,407.67 22,594.98 0.0M
2022-09-16 22,802.95 22,802.95 22,486.40 22,563.94 0.0M
2022-09-15 22,814.27 22,921.70 22,772.64 22,816.60 0.0M
2022-09-14 22,867.08 22,982.65 22,747.53 22,825.61 0.0M
2022-09-13 23,185.92 23,208.99 22,865.96 22,921.71 0.0M
2022-09-12 23,017.82 23,205.40 23,017.82 23,162.36 0.0M
2022-09-09 22,910.33 23,046.37 22,908.35 22,955.81 0.0M
2022-09-08 22,746.14 22,881.01 22,675.66 22,843.96 0.0M
2022-09-07 22,694.78 22,723.44 22,569.20 22,702.10 0.0M
2022-09-06 22,684.67 22,841.70 22,673.54 22,720.03 0.0M
2022-09-05 22,911.96 22,926.51 22,616.19 22,720.67 0.0M
2022-09-02 22,875.10 23,080.45 22,821.47 23,080.02 0.0M
2022-09-01 23,093.33 23,117.59 22,794.12 22,843.31 0.0M
2022-08-31 23,169.00 23,199.56 22,987.06 23,137.69 0.0M
2022-08-30 23,115.72 23,272.93 23,030.47 23,067.00 0.0M
2022-08-29 23,271.67 23,273.98 23,075.69 23,077.47 0.0M
2022-08-26 23,574.94 23,590.64 23,236.68 23,286.14 0.0M
2022-08-25 23,566.88 23,659.60 23,502.92 23,534.58 0.0M
2022-08-24 23,564.28 23,590.06 23,403.74 23,521.58 0.0M
2022-08-23 23,490.47 23,658.38 23,472.77 23,568.53 0.0M
2022-08-22 23,768.24 23,768.24 23,484.34 23,549.25 0.0M
2022-08-19 23,910.28 23,926.20 23,764.86 23,784.03 0.0M
2022-08-18 23,977.49 24,032.23 23,907.35 23,955.66 0.0M
2022-08-17 24,202.13 24,255.88 23,951.95 23,982.09 0.0M
2022-08-16 24,000.09 24,212.85 23,997.03 24,197.91 0.0M
2022-08-15 23,995.96 24,029.38 23,903.98 24,018.55 0.0M
2022-08-12 23,875.79 24,018.47 23,860.34 23,939.90 0.0M
2022-08-11 23,862.05 23,913.20 23,793.52 23,850.24 0.0M
2022-08-10 23,556.11 23,780.22 23,552.08 23,771.81 0.0M
2022-08-09 23,499.84 23,606.68 23,454.09 23,574.32 0.0M
2022-08-08 23,393.35 23,501.30 23,346.59 23,446.57 0.0M
2022-08-05 23,364.79 23,392.75 23,239.78 23,306.60 0.0M
2022-08-04 23,363.35 23,434.54 23,260.20 23,299.43 0.0M
2022-08-03 23,144.29 23,407.80 23,031.30 23,351.84 0.0M
2022-08-02 23,256.20 23,256.20 23,033.95 23,199.83 0.0M
2022-08-01 23,680.32 23,680.32 23,203.28 23,219.62 0.0M
2022-07-29 23,660.27 23,826.50 23,605.69 23,608.56 0.0M
2022-07-28 23,736.91 23,801.33 23,495.36 23,549.27 0.0M
2022-07-27 23,440.63 23,649.59 23,402.78 23,639.00 0.0M
2022-07-26 23,459.40 23,499.88 23,298.81 23,365.24 0.0M
2022-07-25 23,370.02 23,446.49 23,324.58 23,390.18 0.0M
2022-07-22 23,163.46 23,386.10 23,130.68 23,299.90 0.0M
2022-07-21 23,227.06 23,284.43 23,060.62 23,075.43 0.0M
2022-07-20 23,528.01 23,528.01 23,186.87 23,267.09 0.0M
2022-07-19 23,108.67 23,484.34 23,067.87 23,455.53 0.0M
2022-07-18 23,127.90 23,336.18 23,121.50 23,175.02 0.0M
2022-07-15 22,975.33 23,151.32 22,959.20 23,072.35 0.0M
2022-07-14 23,369.41 23,400.75 22,909.58 22,935.21 0.0M
2022-07-13 23,535.94 23,552.26 23,234.96 23,323.08 0.0M
2022-07-12 23,384.39 23,484.69 23,263.02 23,436.35 0.0M
2022-07-11 23,508.54 23,671.40 23,444.91 23,480.53 0.0M
2022-07-08 23,460.38 23,642.11 23,380.99 23,623.85 0.0M
2022-07-07 22,934.25 23,427.10 22,907.71 23,393.11 0.0M
2022-07-06 22,929.98 23,062.61 22,829.59 22,871.53 0.0M
2022-07-05 23,504.64 23,531.39 22,933.99 22,949.97 0.0M
2022-07-04 23,708.81 23,742.07 23,383.60 23,421.18 0.0M
2022-07-01 23,528.56 23,893.62 23,444.92 23,628.71 0.0M
2022-06-30 23,642.34 23,698.67 23,378.56 23,634.28 0.0M
2022-06-29 24,340.37 24,345.59 23,797.31 23,811.23 0.0M
2022-06-28 24,182.44 24,484.53 24,155.75 24,402.53 0.0M
2022-06-27 24,384.70 24,498.33 24,045.11 24,171.90 0.0M
2022-06-24 24,208.06 24,320.07 24,002.19 24,241.59 0.0M
2022-06-23 24,357.65 24,375.14 24,039.75 24,039.75 0.0M
2022-06-22 24,451.83 24,454.36 24,156.42 24,370.39 0.0M
2022-06-21 24,617.83 24,727.35 24,460.87 24,514.04 0.0M
2022-06-20 24,277.29 24,570.55 24,220.36 24,570.55 0.0M
2022-06-17 24,056.85 24,364.92 24,001.82 24,224.26 0.0M
2022-06-16 24,733.82 24,739.13 24,036.93 24,048.68 0.0M
2022-06-15 24,608.19 24,705.83 24,482.79 24,654.67 0.0M
2022-06-14 24,762.01 24,889.42 24,403.05 24,432.13 0.0M
2022-06-13 25,302.62 25,302.62 24,677.63 24,687.03 0.0M
2022-06-10 26,155.20 26,155.20 25,399.84 25,439.91 0.0M
2022-06-09 26,334.47 26,375.42 26,157.97 26,179.85 0.0M
2022-06-08 26,230.08 26,364.76 26,199.09 26,364.76 0.0M
2022-06-07 26,063.87 26,250.05 26,061.83 26,221.64 0.0M
2022-06-06 25,992.71 26,147.17 25,973.05 26,110.49 0.0M
2022-06-03 26,033.40 26,050.37 25,868.17 25,882.00 0.0M
2022-06-02 25,863.83 26,016.83 25,845.05 25,976.84 0.0M
2022-06-01 25,847.70 25,965.46 25,787.30 25,816.41 0.0M
2022-05-31 25,887.06 25,954.76 25,755.83 25,825.44 0.0M
2022-05-30 25,792.43 25,948.78 25,792.43 25,905.95 0.0M
2022-05-27 25,586.19 25,739.60 25,534.28 25,697.50 0.0M
2022-05-26 25,196.79 25,562.27 25,181.98 25,554.85 0.0M
2022-05-25 25,071.98 25,164.93 24,940.78 25,160.39 0.0M
2022-05-24 25,057.49 25,090.32 24,946.04 24,990.10 0.0M
2022-05-23 24,949.18 25,085.92 24,866.86 25,085.92 0.0M
2022-05-20 24,669.29 24,873.31 24,647.35 24,763.55 0.0M
2022-05-19 24,520.34 24,541.08 24,320.77 24,523.45 0.0M
2022-05-18 24,722.19 24,819.81 24,590.49 24,627.49 0.0M
2022-05-17 24,363.30 24,657.57 24,363.30 24,644.23 0.0M
2022-05-16 24,292.09 24,433.75 24,191.07 24,291.88 0.0M
2022-05-13 24,350.37 24,420.08 24,196.00 24,266.09 0.0M
2022-05-12 24,350.28 24,350.28 23,997.74 24,159.57 0.0M
2022-05-11 24,342.12 24,468.38 24,196.55 24,433.76 0.0M
2022-05-10 24,332.66 24,422.63 24,157.51 24,174.22 0.0M
2022-05-09 24,694.33 24,752.42 24,250.31 24,250.31 0.0M
2022-05-06 24,905.56 24,905.56 24,639.83 24,796.98 0.0M
2022-05-05 25,399.95 25,486.94 24,994.32 24,994.32 0.0M
2022-05-04 25,307.28 25,332.99 25,167.88 25,178.42 0.0M
2022-05-03 25,135.83 25,288.08 25,061.72 25,259.44 0.0M
2022-05-02 25,218.73 25,276.32 24,922.83 25,052.97 0.0M
2022-04-29 25,102.07 25,234.34 25,051.69 25,168.74 0.0M
2022-04-28 24,869.84 25,103.07 24,868.78 25,011.34 0.0M
2022-04-27 24,841.83 24,855.55 24,626.42 24,811.95 0.0M
2022-04-26 25,282.30 25,282.30 24,751.12 24,804.12 0.0M
2022-04-25 25,343.08 25,343.08 25,024.02 25,096.05 0.0M
2022-04-22 25,550.75 25,597.31 25,373.65 25,387.90 0.0M
2022-04-21 25,577.80 25,760.64 25,530.13 25,695.91 0.0M
2022-04-20 25,430.94 25,540.75 25,332.90 25,461.10 0.0M
2022-04-19 25,430.97 25,432.18 25,249.34 25,365.37 0.0M
2022-04-14 25,275.73 25,438.87 25,254.77 25,397.39 0.0M
2022-04-13 25,253.64 25,253.64 25,051.91 25,196.71 0.0M
2022-04-12 25,082.55 25,226.02 24,918.24 25,184.28 0.0M
2022-04-11 25,298.06 25,298.06 25,090.74 25,121.76 0.0M
2022-04-08 25,120.19 25,236.05 25,056.68 25,177.69 0.0M
2022-04-07 25,032.16 25,243.75 24,961.40 24,986.17 0.0M
2022-04-06 25,536.87 25,564.76 24,927.72 24,928.76 0.0M
2022-04-05 25,498.46 25,589.80 25,407.54 25,480.66 0.0M
2022-04-04 25,596.75 25,609.93 25,356.72 25,422.09 0.0M
2022-04-01 25,488.85 25,550.26 25,389.99 25,447.97 0.0M
2022-03-31 25,594.71 25,668.01 25,341.89 25,341.89 0.0M
2022-03-30 25,506.64 25,534.96 25,406.30 25,489.63 0.0M
2022-03-29 25,474.87 25,556.56 25,414.10 25,539.61 0.0M
2022-03-28 25,193.56 25,498.14 25,171.81 25,330.30 0.0M
2022-03-25 25,207.34 25,207.34 25,021.95 25,054.23 0.0M
2022-03-24 25,001.25 25,108.02 24,893.46 25,045.70 0.0M
2022-03-23 25,229.97 25,295.82 24,814.73 24,949.69 0.0M
2022-03-22 24,850.07 25,082.30 24,785.90 25,082.30 0.0M
2022-03-21 24,712.69 24,818.19 24,679.37 24,777.88 0.0M
2022-03-18 24,709.47 24,765.91 24,429.93 24,594.41 0.0M
2022-03-17 24,863.89 24,993.69 24,592.80 24,692.35 0.0M
2022-03-16 24,522.50 24,757.25 24,383.81 24,716.36 0.0M
2022-03-15 24,263.32 24,291.57 24,043.40 24,182.52 0.0M
2022-03-14 24,363.83 24,596.50 24,287.69 24,341.26 0.0M
2022-03-11 24,000.48 24,502.27 23,998.89 24,248.62 0.0M
2022-03-10 23,842.27 23,958.26 23,652.75 23,841.42 0.0M
2022-03-09 23,497.80 23,811.76 23,479.83 23,746.62 0.0M
2022-03-08 22,702.02 23,458.17 22,655.55 23,224.03 0.0M
2022-03-07 22,285.71 23,015.71 21,645.18 22,802.94 0.0M
2022-03-04 23,507.18 23,507.18 22,772.43 22,790.23 0.0M
2022-03-03 24,339.98 24,455.69 23,563.46 23,605.54 0.0M
2022-03-02 24,152.03 24,363.12 23,931.43 24,253.91 0.0M
2022-03-01 24,890.56 24,916.75 24,165.86 24,190.19 0.0M
2022-02-28 24,391.96 24,782.58 24,335.53 24,743.96 0.0M
2022-02-25 24,166.78 24,688.80 24,082.89 24,620.08 0.0M
2022-02-24 23,887.69 24,066.33 23,432.50 24,043.40 0.0M
2022-02-23 24,633.54 24,825.01 24,494.48 24,560.37 0.0M
2022-02-22 24,355.14 24,808.64 24,197.76 24,510.04 0.0M
2022-02-21 25,093.39 25,207.71 24,730.70 24,856.89 0.0M
2022-02-18 25,093.79 25,269.03 24,962.97 24,988.20 0.0M
2022-02-17 25,506.15 25,576.95 25,110.07 25,125.57 0.0M
2022-02-16 25,360.07 25,598.21 25,359.93 25,452.87 0.0M
2022-02-15 24,813.42 25,305.34 24,790.00 25,227.27 0.0M
2022-02-14 25,090.84 25,090.84 24,691.08 24,761.13 0.0M
2022-02-11 25,439.75 25,523.75 25,322.42 25,519.85 0.0M
2022-02-10 25,509.65 25,638.12 25,425.44 25,566.77 0.0M
2022-02-09 25,059.94 25,507.42 25,059.21 25,499.89 0.0M
2022-02-08 24,912.46 25,085.43 24,847.65 24,919.56 0.0M
2022-02-07 24,933.49 24,999.56 24,726.80 24,895.09 0.0M
2022-02-04 25,088.85 25,154.12 24,743.98 24,803.76 0.0M
2022-02-03 25,148.55 25,148.55 24,960.67 25,026.16 0.0M
2022-02-02 25,126.87 25,264.90 25,083.17 25,135.25 0.0M
2022-02-01 24,888.06 25,044.10 24,882.33 25,016.57 0.0M
2022-01-31 24,909.91 24,910.23 24,644.91 24,773.91 0.0M
2022-01-28 24,979.23 24,979.23 24,594.88 24,690.60 0.0M
2022-01-27 24,683.46 24,974.84 24,537.12 24,888.47 0.0M
2022-01-26 24,494.91 24,852.85 24,492.14 24,770.69 0.0M
2022-01-25 24,324.23 24,601.70 24,201.29 24,359.21 0.0M
2022-01-24 25,095.57 25,121.30 24,201.38 24,249.51 0.0M
2022-01-21 25,525.53 25,525.53 25,072.33 25,208.77 0.0M
2022-01-20 25,659.09 25,757.13 25,620.21 25,724.18 0.0M
2022-01-19 25,556.09 25,712.46 25,517.22 25,634.42 0.0M
2022-01-18 25,917.48 25,917.48 25,560.87 25,585.93 0.0M
2022-01-17 25,920.19 25,981.96 25,885.57 25,894.84 0.0M
2022-01-14 25,789.67 25,855.26 25,684.21 25,775.47 0.0M
2022-01-13 25,780.10 25,948.33 25,704.40 25,850.22 0.0M
2022-01-12 25,846.01 25,878.73 25,720.21 25,748.60 0.0M
2022-01-11 25,819.85 25,873.48 25,704.75 25,792.31 0.0M
2022-01-10 25,820.65 25,820.65 25,617.61 25,706.00 0.0M
2022-01-07 25,957.12 25,957.12 25,672.63 25,708.51 0.0M
2022-01-06 25,815.56 25,942.63 25,610.86 25,896.22 0.0M
2022-01-05 25,884.17 25,950.37 25,804.60 25,932.82 0.0M
2022-01-04 25,683.72 25,993.40 25,681.22 25,856.13 0.0M
2022-01-03 25,122.15 25,586.72 25,103.92 25,581.48 0.0M