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
2023-12-29 24,275.62 24,346.48 24,178.13 24,272.64 0.0M
2023-12-28 24,282.28 24,374.42 24,194.56 24,294.46 0.0M
2023-12-27 24,275.57 24,355.53 24,189.22 24,305.74 0.0M
2023-12-26 24,364.28 24,438.10 24,258.65 24,291.28 0.0M
2023-12-25 24,364.28 24,438.10 24,258.65 24,291.28 0.0M
2023-12-22 24,364.28 24,438.10 24,258.65 24,291.28 0.0M
2023-12-21 24,371.72 24,455.73 24,335.71 24,438.36 0.0M
2023-12-20 24,439.63 24,487.42 24,331.00 24,403.46 0.0M
2023-12-19 24,213.03 24,448.57 24,201.32 24,436.18 0.0M
2023-12-18 24,324.22 24,379.31 24,234.98 24,270.93 0.0M
2023-12-15 24,382.27 24,487.06 24,293.74 24,328.56 0.0M
2023-12-14 24,248.10 24,506.46 24,248.10 24,375.85 0.0M
2023-12-13 24,174.08 24,197.47 24,099.23 24,121.41 0.0M
2023-12-12 24,356.28 24,417.83 24,172.46 24,184.60 0.0M
2023-12-11 24,488.29 24,503.42 24,299.20 24,369.28 0.0M
2023-12-08 24,396.76 24,517.74 24,365.71 24,505.56 0.0M
2023-12-07 24,428.27 24,432.00 24,305.97 24,372.01 0.0M
2023-12-06 24,388.96 24,476.69 24,361.66 24,440.12 0.0M
2023-12-05 24,347.83 24,440.31 24,310.19 24,440.31 0.0M
2023-12-04 24,486.72 24,603.38 24,369.19 24,381.65 0.0M
2023-12-01 24,365.83 24,479.09 24,339.62 24,475.29 0.0M
2023-11-30 24,315.88 24,345.08 24,225.37 24,300.45 0.0M
2023-11-29 24,117.70 24,285.39 24,117.70 24,278.84 0.0M
2023-11-28 24,046.51 24,117.79 23,981.60 24,117.45 0.0M
2023-11-27 23,976.05 24,107.24 23,976.05 24,067.03 0.0M
2023-11-24 23,883.05 23,975.43 23,841.27 23,952.81 0.0M
2023-11-23 23,772.21 23,833.80 23,709.90 23,825.32 0.0M
2023-11-22 23,679.23 23,815.60 23,673.07 23,738.35 0.0M
2023-11-21 23,834.97 23,894.53 23,665.05 23,686.53 0.0M
2023-11-20 23,764.28 23,862.68 23,764.28 23,805.23 0.0M
2023-11-17 23,720.37 23,888.26 23,716.00 23,849.62 0.0M
2023-11-16 23,805.89 23,831.10 23,639.87 23,659.27 0.0M
2023-11-15 23,636.11 23,820.05 23,636.11 23,765.26 0.0M
2023-11-14 23,234.19 23,550.23 23,223.55 23,550.23 0.0M
2023-11-13 23,145.75 23,214.22 23,095.13 23,136.49 0.0M
2023-11-10 23,296.56 23,308.92 23,039.60 23,054.82 0.0M
2023-11-09 23,194.89 23,332.30 23,183.58 23,289.57 0.0M
2023-11-08 23,237.66 23,321.18 23,150.27 23,246.88 0.0M
2023-11-07 23,408.15 23,433.84 23,230.85 23,301.73 0.0M
2023-11-06 23,532.30 23,577.58 23,391.46 23,417.01 0.0M
2023-11-03 23,291.92 23,587.15 23,291.92 23,476.56 0.0M
2023-11-02 22,991.06 23,314.87 22,991.06 23,258.61 0.0M
2023-11-01 22,979.59 23,021.57 22,836.58 22,908.73 0.0M
2023-10-31 22,914.47 23,039.08 22,894.21 22,934.54 0.0M
2023-10-30 22,865.11 22,943.90 22,816.00 22,857.72 0.0M
2023-10-27 22,756.24 22,874.23 22,682.27 22,709.78 0.0M
2023-10-26 22,809.54 22,846.68 22,680.13 22,740.70 0.0M
2023-10-25 23,047.61 23,049.96 22,786.08 22,843.14 0.0M
2023-10-24 22,931.95 23,091.40 22,919.59 23,025.08 0.0M
2023-10-23 23,068.98 23,068.98 22,807.05 22,927.34 0.0M
2023-10-20 23,241.23 23,242.58 23,030.65 23,065.77 0.0M
2023-10-19 23,423.50 23,445.23 23,266.80 23,282.22 0.0M
2023-10-18 23,623.32 23,682.56 23,404.12 23,404.12 0.0M
2023-10-17 23,490.20 23,611.51 23,445.78 23,584.96 0.0M
2023-10-16 23,425.21 23,519.44 23,372.34 23,519.44 0.0M
2023-10-13 23,706.49 23,724.42 23,446.82 23,462.57 0.0M
2023-10-12 23,728.93 23,870.23 23,680.23 23,702.24 0.0M
2023-10-11 23,482.60 23,696.95 23,429.18 23,688.07 0.0M
2023-10-10 23,161.20 23,567.22 23,160.29 23,497.71 0.0M
2023-10-09 23,269.97 23,365.87 23,120.05 23,122.90 0.0M
2023-10-06 23,322.46 23,417.31 23,216.14 23,372.98 0.0M
2023-10-05 23,361.85 23,427.53 23,282.74 23,297.50 0.0M
2023-10-04 23,427.34 23,450.90 23,192.36 23,281.39 0.0M
2023-10-03 23,831.88 23,907.38 23,456.69 23,459.35 0.0M
2023-10-02 24,030.54 24,091.80 23,820.47 23,863.60 0.0M
2023-09-29 24,040.51 24,139.66 23,941.11 23,946.98 0.0M
2023-09-28 23,887.70 24,008.88 23,884.02 23,968.88 0.0M
2023-09-27 23,977.20 24,000.31 23,797.07 23,856.48 0.0M
2023-09-26 24,046.79 24,046.79 23,882.00 23,882.00 0.0M
2023-09-25 24,229.34 24,288.54 23,925.52 24,034.09 0.0M
2023-09-22 24,378.51 24,389.20 24,257.32 24,275.39 0.0M
2023-09-21 24,460.25 24,483.38 24,287.15 24,306.13 0.0M
2023-09-20 24,491.34 24,601.73 24,490.56 24,516.77 0.0M
2023-09-19 24,318.30 24,528.78 24,312.91 24,478.34 0.0M
2023-09-18 24,464.16 24,521.97 24,311.66 24,329.89 0.0M
2023-09-15 24,633.06 24,678.66 24,383.69 24,410.47 0.0M
2023-09-14 24,489.75 24,570.26 24,332.57 24,554.62 0.0M
2023-09-13 24,490.68 24,519.16 24,422.58 24,465.16 0.0M
2023-09-12 24,524.87 24,563.53 24,445.92 24,498.88 0.0M
2023-09-11 24,482.50 24,547.36 24,448.98 24,522.11 0.0M
2023-09-08 24,611.73 24,619.57 24,402.88 24,470.69 0.0M
2023-09-07 24,654.04 24,686.82 24,517.41 24,570.64 0.0M
2023-09-06 24,803.13 24,807.05 24,597.74 24,629.62 0.0M
2023-09-05 24,901.88 24,911.02 24,777.58 24,812.93 0.0M
2023-09-04 24,938.61 25,039.79 24,850.23 24,892.58 0.0M
2023-09-01 24,818.26 24,992.11 24,818.26 24,897.58 0.0M
2023-08-31 24,760.48 24,923.25 24,743.92 24,840.74 0.0M
2023-08-30 24,798.87 24,834.32 24,677.48 24,727.57 0.0M
2023-08-29 24,648.06 24,819.39 24,648.06 24,751.50 0.0M
2023-08-28 24,580.74 24,698.71 24,579.93 24,620.11 0.0M
2023-08-25 24,541.79 24,596.05 24,469.40 24,525.14 0.0M
2023-08-24 24,634.66 24,688.50 24,534.54 24,551.64 0.0M
2023-08-23 24,716.62 24,749.82 24,526.09 24,546.55 0.0M
2023-08-22 24,537.74 24,634.50 24,488.42 24,598.91 0.0M
2023-08-21 24,620.42 24,658.40 24,457.37 24,488.42 0.0M
2023-08-18 24,681.64 24,695.97 24,483.01 24,622.08 0.0M
2023-08-17 24,869.41 24,895.12 24,695.97 24,695.97 0.0M
2023-08-16 24,895.82 25,001.89 24,820.70 24,895.12 0.0M
2023-08-15 24,993.11 25,032.88 24,854.44 24,910.96 0.0M
2023-08-14 24,883.85 24,965.55 24,834.63 24,933.88 0.0M
2023-08-11 25,024.97 25,064.64 24,857.62 24,883.83 0.0M
2023-08-10 24,855.74 25,031.83 24,780.57 25,031.83 0.0M
2023-08-09 24,759.94 24,828.68 24,722.36 24,780.57 0.0M
2023-08-08 24,770.99 24,818.22 24,668.35 24,726.60 0.0M
2023-08-07 24,982.32 24,999.17 24,796.35 24,812.01 0.0M
2023-08-04 24,834.60 24,942.39 24,816.49 24,927.77 0.0M
2023-08-03 24,909.09 24,915.80 24,799.15 24,822.47 0.0M
2023-08-02 25,041.53 25,053.84 24,834.31 24,892.22 0.0M
2023-08-01 25,165.27 25,233.73 25,048.18 25,051.06 0.0M
2023-07-31 25,227.90 25,232.61 25,124.19 25,126.41 0.0M
2023-07-28 25,179.00 25,270.77 25,161.41 25,177.21 0.0M
2023-07-27 25,152.30 25,305.85 25,152.30 25,240.44 0.0M
2023-07-26 25,006.69 25,208.78 24,999.75 25,208.78 0.0M
2023-07-25 24,910.18 25,073.98 24,836.67 25,073.98 0.0M
2023-07-24 25,085.32 25,164.94 24,795.37 24,836.67 0.0M
2023-07-21 25,190.95 25,190.95 25,064.95 25,164.94 0.0M
2023-07-20 25,190.87 25,264.75 25,107.36 25,117.22 0.0M
2023-07-19 25,156.88 25,214.32 25,112.98 25,207.12 0.0M
2023-07-18 25,052.49 25,123.24 24,975.14 25,112.98 0.0M
2023-07-17 25,098.97 25,152.00 24,963.59 25,019.66 0.0M
2023-07-14 25,104.74 25,154.22 25,035.01 25,044.19 0.0M
2023-07-13 25,157.76 25,201.64 25,074.91 25,097.07 0.0M
2023-07-12 25,009.93 25,080.77 24,928.93 25,074.91 0.0M
2023-07-11 24,972.01 25,077.79 24,929.35 24,994.09 0.0M
2023-07-10 24,996.13 25,058.66 24,881.05 24,929.35 0.0M
2023-07-07 24,916.83 25,003.00 24,873.09 24,969.48 0.0M
2023-07-06 25,150.82 25,199.43 24,889.97 24,889.97 0.0M
2023-07-05 25,169.56 25,287.97 25,157.36 25,199.43 0.0M
2023-07-04 25,116.33 25,214.87 25,078.52 25,175.24 0.0M
2023-07-03 24,949.32 25,098.20 24,933.39 25,098.20 0.0M
2023-06-30 24,870.58 24,962.30 24,818.69 24,933.39 0.0M
2023-06-29 24,868.52 24,922.73 24,763.15 24,818.69 0.0M
2023-06-28 24,607.45 24,879.68 24,567.94 24,879.68 0.0M
2023-06-27 24,712.44 24,738.14 24,479.58 24,568.10 0.0M
2023-06-26 24,624.76 24,647.19 24,435.06 24,647.19 0.0M
2023-06-23 24,749.98 24,763.35 24,527.02 24,583.50 0.0M
2023-06-22 24,715.76 24,758.56 24,659.94 24,724.09 0.0M
2023-06-21 24,617.16 24,750.41 24,560.74 24,704.75 0.0M
2023-06-20 24,698.65 24,710.26 24,552.39 24,560.74 0.0M
2023-06-19 24,778.77 24,844.48 24,643.90 24,651.50 0.0M
2023-06-16 24,779.66 24,954.98 24,720.18 24,780.38 0.0M
2023-06-15 24,863.89 24,899.06 24,699.12 24,720.18 0.0M
2023-06-14 24,753.22 24,911.90 24,734.51 24,877.22 0.0M
2023-06-13 24,853.25 24,905.11 24,683.02 24,768.65 0.0M
2023-06-12 24,728.93 24,860.76 24,429.16 24,792.18 0.0M
2023-06-09 24,417.72 24,495.96 24,407.37 24,429.16 0.0M
2023-06-08 24,335.68 24,493.94 24,308.78 24,420.93 0.0M
2023-06-07 24,320.49 24,412.88 24,273.50 24,308.78 0.0M
2023-06-06 24,226.16 24,324.51 24,144.67 24,324.51 0.0M
2023-06-05 24,146.66 24,358.83 24,037.31 24,186.31 0.0M
2023-06-02 23,634.71 24,065.60 23,570.97 24,037.31 0.0M
2023-06-01 23,580.31 23,661.67 23,499.39 23,570.97 0.0M
2023-05-31 23,734.38 23,758.31 23,517.94 23,547.57 0.0M
2023-05-30 23,985.18 23,985.18 23,730.09 23,730.09 0.0M
2023-05-29 24,156.76 24,169.79 23,879.09 23,938.27 0.0M
2023-05-26 24,005.27 24,037.68 23,863.10 24,005.21 0.0M
2023-05-25 24,093.13 24,093.13 23,890.28 23,891.37 0.0M
2023-05-24 24,179.77 24,230.25 24,013.79 24,057.27 0.0M
2023-05-23 24,229.09 24,320.81 24,190.23 24,230.25 0.0M
2023-05-22 24,166.48 24,277.59 24,142.42 24,251.29 0.0M
2023-05-19 24,170.85 24,251.34 24,091.84 24,142.42 0.0M
2023-05-18 24,101.18 24,209.45 24,064.41 24,124.57 0.0M
2023-05-17 23,938.68 24,066.07 23,882.16 24,064.41 0.0M
2023-05-16 23,972.85 24,078.79 23,957.51 23,978.48 0.0M
2023-05-15 24,062.27 24,170.85 24,008.40 24,008.40 0.0M
2023-05-12 24,125.60 24,172.45 24,004.82 24,055.16 0.0M
2023-05-11 24,290.38 24,307.13 24,062.00 24,103.02 0.0M
2023-05-10 24,164.55 24,278.75 24,100.22 24,194.06 0.0M
2023-05-09 24,169.95 24,186.09 23,999.44 24,125.95 0.0M
2023-05-08 24,112.65 24,209.65 24,104.02 24,182.39 0.0M
2023-05-05 23,783.38 24,070.38 23,783.38 24,070.38 0.0M
2023-05-04 23,786.54 23,786.54 23,537.81 23,700.26 0.0M
2023-05-03 24,063.05 24,066.53 23,737.26 23,747.63 0.0M
2023-05-02 24,438.69 24,509.49 24,065.00 24,085.51 0.0M
2023-04-28 24,361.65 24,455.21 24,126.29 24,349.31 0.0M
2023-04-27 24,267.95 24,347.24 24,160.20 24,340.51 0.0M
2023-04-26 24,313.45 24,326.70 24,189.85 24,230.92 0.0M
2023-04-25 24,520.75 24,528.42 24,317.35 24,332.43 0.0M
2023-04-24 24,589.03 24,670.78 24,501.92 24,561.26 0.0M
2023-04-21 24,600.31 24,653.40 24,545.24 24,589.65 0.0M
2023-04-20 24,843.06 24,848.41 24,662.11 24,663.13 0.0M
2023-04-19 24,916.96 24,948.10 24,838.51 24,891.65 0.0M
2023-04-18 24,912.13 24,938.45 24,854.42 24,875.03 0.0M
2023-04-17 24,835.38 24,988.41 24,830.98 24,865.75 0.0M
2023-04-14 24,919.19 24,923.60 24,774.49 24,779.11 0.0M
2023-04-13 24,875.38 24,902.47 24,718.51 24,867.93 0.0M
2023-04-12 24,759.67 24,856.80 24,732.48 24,770.03 0.0M
2023-04-11 25,008.54 25,102.29 24,748.51 24,811.76 0.0M
2023-04-06 24,794.91 24,955.15 24,737.27 24,923.62 0.0M
2023-04-05 24,938.89 24,989.52 24,731.58 24,761.45 0.0M
2023-04-04 24,987.61 25,074.85 24,866.02 24,866.02 0.0M
2023-04-03 24,944.90 24,981.08 24,842.67 24,916.45 0.0M
2023-03-31 24,821.14 24,829.05 24,662.62 24,789.37 0.0M
2023-03-30 24,460.27 24,720.04 24,442.53 24,690.35 0.0M
2023-03-29 24,223.67 24,398.90 24,155.55 24,378.03 0.0M
2023-03-28 24,361.32 24,414.90 24,120.07 24,178.16 0.0M
2023-03-27 24,402.96 24,475.41 24,254.07 24,275.08 0.0M
2023-03-24 24,444.48 24,501.74 24,100.74 24,179.70 0.0M
2023-03-23 24,437.51 24,500.05 24,319.43 24,471.08 0.0M
2023-03-22 24,716.41 24,717.57 24,439.44 24,450.02 0.0M
2023-03-21 24,623.25 24,748.85 24,588.21 24,663.59 0.0M
2023-03-20 24,374.48 24,477.46 23,997.63 24,458.20 0.0M
2023-03-17 24,766.27 24,893.73 24,325.94 24,417.85 0.0M
2023-03-16 24,675.52 24,833.70 24,520.77 24,698.50 0.0M
2023-03-15 25,403.23 25,403.23 24,472.18 24,499.08 0.0M
2023-03-14 24,855.97 25,347.70 24,799.76 25,269.71 0.0M
2023-03-13 25,349.17 25,351.45 24,663.57 24,883.72 0.0M
2023-03-10 25,502.65 25,505.10 25,348.61 25,410.27 0.0M
2023-03-09 25,660.33 25,660.61 25,489.34 25,619.04 0.0M
2023-03-08 25,699.11 25,702.23 25,590.38 25,674.76 0.0M
2023-03-07 25,838.18 25,916.53 25,719.79 25,729.65 0.0M
2023-03-06 26,032.14 26,048.92 25,775.95 25,823.63 0.0M
2023-03-03 25,922.34 25,989.27 25,871.85 25,947.53 0.0M
2023-03-02 25,903.27 25,911.05 25,794.48 25,827.78 0.0M
2023-03-01 25,940.47 26,026.50 25,821.13 25,900.83 0.0M
2023-02-28 25,939.47 25,956.80 25,774.89 25,863.82 0.0M
2023-02-27 25,796.71 25,894.96 25,759.75 25,872.50 0.0M
2023-02-24 25,933.50 25,951.23 25,675.45 25,709.00 0.0M
2023-02-23 25,780.74 25,957.94 25,780.74 25,891.67 0.0M
2023-02-22 26,009.93 26,018.79 25,710.76 25,774.33 0.0M
2023-02-21 26,243.67 26,272.96 26,080.99 26,136.93 0.0M
2023-02-20 26,153.52 26,284.55 26,110.36 26,228.76 0.0M
2023-02-17 25,983.35 26,090.65 25,893.72 26,062.06 0.0M
2023-02-16 26,091.05 26,161.68 25,962.71 26,015.08 0.0M
2023-02-15 26,079.92 26,133.60 26,000.92 26,031.61 0.0M
2023-02-14 26,073.18 26,110.29 25,985.44 26,000.96 0.0M
2023-02-13 25,806.27 26,009.42 25,774.25 25,992.38 0.0M
2023-02-10 26,127.39 26,127.39 25,784.58 25,843.66 0.0M
2023-02-09 26,091.55 26,213.95 26,038.84 26,162.75 0.0M
2023-02-08 25,905.97 26,149.83 25,904.02 26,004.92 0.0M
2023-02-07 25,883.58 25,927.25 25,760.35 25,806.18 0.0M
2023-02-06 25,879.03 25,901.10 25,736.10 25,878.91 0.0M
2023-02-03 25,855.57 25,931.22 25,740.92 25,926.99 0.0M
2023-02-02 25,907.84 26,015.45 25,829.54 25,854.52 0.0M
2023-02-01 25,846.64 25,929.40 25,778.18 25,784.56 0.0M
2023-01-31 25,733.86 25,754.78 25,603.38 25,731.67 0.0M
2023-01-30 25,831.32 25,838.57 25,718.48 25,761.18 0.0M
2023-01-27 25,559.32 25,726.27 25,475.19 25,715.80 0.0M
2023-01-26 25,334.69 25,570.06 25,323.89 25,478.35 0.0M
2023-01-25 25,286.24 25,290.62 25,165.23 25,262.85 0.0M
2023-01-24 25,253.26 25,270.25 25,104.74 25,249.97 0.0M
2023-01-23 24,883.59 25,161.26 24,883.59 25,161.26 0.0M
2023-01-20 24,683.46 24,827.13 24,671.08 24,820.29 0.0M
2023-01-19 24,871.63 24,922.57 24,560.04 24,658.86 0.0M
2023-01-18 24,860.64 25,003.22 24,807.84 24,954.70 0.0M
2023-01-17 24,695.52 24,839.84 24,674.14 24,821.59 0.0M
2023-01-16 24,596.01 24,683.74 24,561.17 24,630.85 0.0M
2023-01-13 24,418.51 24,533.14 24,378.26 24,480.80 0.0M
2023-01-12 24,377.64 24,530.41 24,306.63 24,353.17 0.0M
2023-01-11 24,281.21 24,390.65 24,234.12 24,355.68 0.0M
2023-01-10 23,926.69 24,230.45 23,909.56 24,153.00 0.0M
2023-01-09 23,589.74 23,939.75 23,589.74 23,934.29 0.0M
2023-01-06 23,209.13 23,470.56 23,119.86 23,468.78 0.0M
2023-01-05 23,153.21 23,233.46 23,080.39 23,123.98 0.0M
2023-01-04 22,900.37 23,173.78 22,895.25 23,145.78 0.0M
2023-01-03 22,717.52 23,008.73 22,707.33 22,876.97 0.0M
2023-01-02 22,427.93 22,768.05 22,395.33 22,706.97 0.0M