BCN PER 30

BCNPR30
🏛️ spain →
32,164.37
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
2021-12-30 16,823.67 16,884.27 16,785.41 16,854.62 0.0M
2021-12-29 16,857.22 16,879.76 16,777.77 16,857.66 0.0M
2021-12-28 16,763.71 16,915.93 16,755.99 16,847.36 0.0M
2021-12-27 16,558.34 16,797.92 16,555.59 16,775.59 0.0M
2021-12-23 16,525.14 16,666.23 16,516.76 16,647.16 0.0M
2021-12-22 16,339.14 16,481.62 16,334.47 16,481.62 0.0M
2021-12-21 16,247.50 16,358.19 16,192.46 16,341.52 0.0M
2021-12-20 15,863.60 16,119.17 15,781.92 16,040.92 0.0M
2021-12-17 16,287.23 16,316.98 16,121.75 16,219.40 0.0M
2021-12-16 16,394.27 16,455.37 16,335.46 16,398.67 0.0M
2021-12-15 16,248.69 16,286.50 16,167.05 16,196.22 0.0M
2021-12-14 16,118.38 16,266.75 16,112.41 16,214.44 0.0M
2021-12-13 16,148.59 16,216.47 16,027.68 16,051.79 0.0M
2021-12-10 16,107.23 16,165.05 16,059.50 16,083.94 0.0M
2021-12-09 16,250.16 16,265.58 16,155.90 16,155.90 0.0M
2021-12-08 16,301.60 16,392.11 16,222.86 16,222.86 0.0M
2021-12-07 16,266.04 16,340.00 16,190.88 16,328.33 0.0M
2021-12-06 15,932.50 16,135.48 15,871.34 16,098.65 0.0M
2021-12-03 16,021.73 16,038.93 15,733.34 15,794.75 0.0M
2021-12-02 15,968.92 16,041.03 15,836.47 15,932.76 0.0M
2021-12-01 15,984.66 16,193.25 15,984.66 16,157.21 0.0M
2021-11-30 16,016.24 16,128.82 15,890.29 15,997.57 0.0M
2021-11-29 16,205.82 16,345.78 16,086.42 16,167.75 0.0M
2021-11-26 16,219.94 16,296.70 16,016.31 16,077.23 0.0M
2021-11-25 16,662.46 16,686.23 16,593.35 16,671.95 0.0M
2021-11-24 16,688.23 16,793.59 16,606.37 16,635.79 0.0M
2021-11-23 16,634.27 16,770.83 16,531.91 16,671.40 0.0M
2021-11-22 16,597.83 16,752.92 16,578.48 16,724.95 0.0M
2021-11-19 16,812.15 16,827.28 16,502.54 16,544.15 0.0M
2021-11-18 16,940.79 16,972.95 16,703.66 16,734.58 0.0M
2021-11-17 16,980.06 17,005.34 16,912.05 16,966.18 0.0M
2021-11-16 17,003.56 17,053.43 16,975.60 16,975.60 0.0M
2021-11-15 16,957.78 17,031.48 16,893.43 17,013.20 0.0M
2021-11-12 17,061.87 17,061.87 16,918.65 16,996.77 0.0M
2021-11-11 17,018.69 17,087.38 17,013.15 17,043.82 0.0M
2021-11-10 16,877.03 17,019.12 16,847.71 17,009.71 0.0M
2021-11-09 16,897.42 17,017.29 16,888.17 16,891.22 0.0M
2021-11-08 16,959.94 17,015.14 16,922.46 16,928.18 0.0M
2021-11-05 16,874.27 17,002.40 16,842.28 16,968.82 0.0M
2021-11-04 17,001.21 17,062.30 16,850.25 16,871.07 0.0M
2021-11-03 17,039.58 17,067.45 16,868.45 16,902.12 0.0M
2021-11-02 17,119.05 17,119.25 17,031.21 17,032.10 0.0M
2021-11-01 17,060.19 17,225.02 17,046.74 17,174.91 0.0M
2021-10-29 16,987.84 17,040.96 16,883.83 16,979.36 0.0M
2021-10-28 16,902.52 16,987.53 16,842.19 16,977.39 0.0M
2021-10-27 16,939.03 16,996.37 16,894.13 16,954.15 0.0M
2021-10-26 16,906.41 16,971.13 16,856.75 16,946.47 0.0M
2021-10-25 16,849.47 16,897.15 16,785.37 16,875.01 0.0M
2021-10-22 16,829.68 16,891.54 16,749.67 16,791.85 0.0M
2021-10-21 16,895.92 16,913.68 16,762.98 16,784.78 0.0M
2021-10-20 16,747.85 16,966.45 16,729.98 16,946.55 0.0M
2021-10-19 16,752.72 16,829.62 16,728.41 16,809.29 0.0M
2021-10-18 16,837.39 16,851.10 16,646.31 16,706.03 0.0M
2021-10-15 16,873.26 16,884.20 16,785.25 16,854.02 0.0M
2021-10-14 16,812.11 16,857.28 16,725.72 16,772.31 0.0M
2021-10-13 16,773.54 16,773.54 16,614.77 16,675.01 0.0M
2021-10-12 16,517.31 16,779.78 16,428.60 16,779.71 0.0M
2021-10-11 16,683.07 16,733.76 16,637.06 16,658.45 0.0M
2021-10-08 16,711.47 16,782.96 16,678.51 16,699.42 0.0M
2021-10-07 16,618.14 16,781.22 16,603.74 16,749.47 0.0M
2021-10-06 16,626.16 16,626.16 16,377.39 16,483.08 0.0M
2021-10-05 16,555.33 16,701.68 16,514.73 16,701.68 0.0M
2021-10-04 16,584.39 16,684.38 16,474.26 16,520.60 0.0M
2021-10-01 16,541.09 16,654.91 16,470.31 16,578.39 0.0M
2021-09-30 16,951.34 16,977.74 16,698.81 16,734.15 0.0M
2021-09-29 16,769.56 16,860.31 16,688.67 16,823.95 0.0M
2021-09-28 17,163.51 17,190.78 16,734.98 16,734.98 0.0M
2021-09-27 17,068.62 17,145.94 16,966.60 17,142.53 0.0M
2021-09-24 16,929.53 16,989.05 16,925.92 16,959.36 0.0M
2021-09-23 16,945.79 16,978.28 16,884.41 16,969.56 0.0M
2021-09-22 16,811.59 16,843.72 16,757.34 16,808.74 0.0M
2021-09-21 16,611.87 16,730.44 16,576.42 16,619.47 0.0M
2021-09-20 16,685.60 16,685.60 16,394.40 16,520.36 0.0M
2021-09-17 16,963.58 17,058.26 16,870.86 16,870.86 0.0M
2021-09-16 16,933.07 16,991.49 16,846.29 16,901.09 0.0M
2021-09-15 17,033.36 17,085.54 16,903.67 16,911.12 0.0M
2021-09-14 17,140.71 17,194.51 17,038.47 17,068.40 0.0M
2021-09-13 16,988.78 17,166.02 16,985.54 17,141.87 0.0M
2021-09-10 17,157.07 17,157.93 16,883.42 16,919.41 0.0M
2021-09-09 17,107.21 17,135.82 16,991.16 17,092.46 0.0M
2021-09-08 17,279.61 17,290.63 17,071.55 17,197.94 0.0M
2021-09-07 17,271.77 17,342.71 17,228.16 17,302.02 0.0M
2021-09-06 17,273.45 17,307.46 17,241.46 17,257.07 0.0M
2021-09-03 17,381.55 17,411.12 17,200.67 17,230.62 0.0M
2021-09-02 17,325.12 17,396.71 17,289.36 17,359.38 0.0M
2021-09-01 17,200.21 17,396.77 17,200.21 17,322.83 0.0M
2021-08-31 17,168.11 17,228.60 17,022.80 17,079.95 0.0M
2021-08-30 17,210.18 17,229.58 17,121.42 17,138.17 0.0M
2021-08-27 17,124.15 17,198.52 17,069.90 17,198.52 0.0M
2021-08-26 17,191.92 17,226.94 17,111.60 17,122.28 0.0M
2021-08-25 17,275.31 17,276.14 17,216.58 17,253.67 0.0M
2021-08-24 17,316.36 17,324.68 17,198.67 17,245.81 0.0M
2021-08-23 17,278.48 17,310.49 17,156.13 17,268.33 0.0M
2021-08-20 17,183.05 17,209.20 17,053.90 17,195.32 0.0M
2021-08-19 17,143.88 17,265.68 17,039.03 17,200.54 0.0M
2021-08-18 17,147.51 17,408.21 17,145.26 17,395.81 0.0M
2021-08-17 17,167.50 17,221.52 17,139.17 17,187.09 0.0M
2021-08-16 17,264.26 17,349.79 17,219.61 17,280.97 0.0M
2021-08-13 17,302.88 17,372.46 17,266.45 17,352.38 0.0M
2021-08-12 17,250.76 17,307.13 17,221.88 17,276.20 0.0M
2021-08-11 17,144.18 17,258.04 17,103.56 17,253.84 0.0M
2021-08-10 17,076.86 17,127.65 17,027.24 17,113.89 0.0M
2021-08-09 16,973.31 17,098.16 16,971.36 17,084.91 0.0M
2021-08-06 16,918.71 17,016.33 16,819.04 16,991.23 0.0M
2021-08-05 16,889.69 16,931.79 16,807.21 16,912.55 0.0M
2021-08-04 16,960.72 16,960.72 16,818.41 16,902.07 0.0M
2021-08-03 16,844.74 16,925.09 16,779.20 16,883.81 0.0M
2021-08-02 16,761.24 16,874.72 16,761.24 16,797.91 0.0M
2021-07-30 16,770.22 16,770.22 16,587.98 16,664.88 0.0M
2021-07-29 16,741.04 16,930.10 16,738.06 16,843.85 0.0M
2021-07-28 16,637.12 16,758.49 16,577.15 16,722.97 0.0M
2021-07-27 16,648.46 16,662.29 16,466.80 16,604.28 0.0M
2021-07-26 16,491.65 16,736.55 16,442.34 16,716.42 0.0M
2021-07-23 16,506.27 16,679.12 16,498.96 16,615.80 0.0M
2021-07-22 16,336.08 16,510.02 16,332.66 16,410.97 0.0M
2021-07-21 16,020.77 16,339.41 16,004.55 16,306.46 0.0M
2021-07-20 15,887.92 15,980.71 15,758.59 15,931.09 0.0M
2021-07-19 15,987.60 16,000.40 15,667.06 15,785.34 0.0M
2021-07-16 16,184.54 16,259.24 15,980.93 16,086.88 0.0M
2021-07-15 16,323.00 16,323.00 16,134.72 16,177.60 0.0M
2021-07-14 16,375.83 16,453.14 16,337.27 16,349.89 0.0M
2021-07-13 16,546.17 16,555.90 16,321.02 16,346.74 0.0M
2021-07-12 16,464.03 16,543.45 16,329.71 16,532.66 0.0M
2021-07-09 16,221.09 16,450.53 16,188.83 16,450.53 0.0M
2021-07-08 16,343.41 16,357.28 16,056.41 16,148.07 0.0M
2021-07-07 16,449.31 16,484.16 16,376.38 16,457.36 0.0M
2021-07-06 16,629.79 16,638.61 16,381.62 16,415.62 0.0M
2021-07-05 16,633.85 16,742.50 16,576.39 16,720.26 0.0M
2021-07-02 16,701.70 16,736.55 16,594.66 16,625.19 0.0M
2021-07-01 16,527.13 16,640.03 16,500.05 16,640.03 0.0M
2021-06-30 16,621.48 16,642.72 16,369.13 16,455.65 0.0M
2021-06-29 16,548.74 16,689.49 16,534.82 16,667.60 0.0M
2021-06-28 16,760.20 16,788.24 16,553.65 16,553.65 0.0M
2021-06-25 16,682.28 16,774.35 16,646.70 16,762.39 0.0M
2021-06-24 16,559.73 16,669.48 16,485.12 16,646.44 0.0M
2021-06-23 16,619.29 16,647.48 16,457.87 16,457.87 0.0M
2021-06-22 16,661.10 16,661.10 16,500.27 16,586.47 0.0M
2021-06-21 16,608.97 16,709.42 16,459.25 16,648.08 0.0M
2021-06-18 16,927.09 16,928.35 16,601.70 16,682.86 0.0M
2021-06-17 17,024.92 17,109.68 16,950.17 16,950.17 0.0M
2021-06-16 17,213.36 17,240.19 17,085.63 17,085.63 0.0M
2021-06-15 17,193.97 17,193.97 17,092.85 17,141.01 0.0M
2021-06-14 17,056.00 17,184.28 17,044.66 17,144.90 0.0M
2021-06-11 16,840.30 17,008.11 16,789.82 16,987.19 0.0M
2021-06-10 16,874.58 16,919.13 16,825.05 16,863.60 0.0M
2021-06-09 16,866.86 16,905.45 16,809.24 16,836.44 0.0M
2021-06-08 16,873.78 16,976.63 16,841.69 16,868.12 0.0M
2021-06-07 16,806.97 16,903.48 16,744.67 16,886.98 0.0M
2021-06-04 16,850.38 16,874.47 16,735.09 16,803.27 0.0M
2021-06-03 16,829.55 16,860.61 16,749.74 16,847.67 0.0M
2021-06-02 16,937.02 16,940.49 16,813.23 16,855.90 0.0M
2021-06-01 16,937.88 17,010.46 16,852.56 16,930.63 0.0M
2021-05-31 17,048.36 17,048.36 16,924.06 16,924.06 0.0M
2021-05-28 17,066.95 17,074.28 17,007.15 17,013.46 0.0M
2021-05-27 17,021.46 17,100.28 16,984.59 16,990.22 0.0M
2021-05-26 17,102.90 17,127.33 17,010.69 17,021.71 0.0M
2021-05-25 17,118.71 17,137.28 17,061.14 17,067.91 0.0M
2021-05-24 17,128.82 17,148.54 17,039.54 17,084.60 0.0M
2021-05-21 17,059.03 17,143.32 17,003.17 17,087.80 0.0M
2021-05-20 17,047.81 17,066.67 16,871.89 17,066.67 0.0M
2021-05-19 17,113.27 17,174.84 16,876.89 17,033.19 0.0M
2021-05-18 17,249.70 17,284.67 17,122.35 17,184.84 0.0M
2021-05-17 17,139.46 17,214.93 17,085.62 17,168.98 0.0M
2021-05-14 16,955.11 17,095.91 16,870.80 17,095.91 0.0M
2021-05-13 16,812.92 16,877.58 16,598.82 16,859.77 0.0M
2021-05-12 16,911.40 17,000.27 16,854.85 16,924.22 0.0M
2021-05-11 17,031.37 17,034.09 16,828.86 16,915.01 0.0M
2021-05-10 17,038.85 17,155.96 16,995.06 17,155.96 0.0M
2021-05-07 16,878.01 16,951.43 16,823.65 16,934.82 0.0M
2021-05-06 16,734.08 16,809.42 16,651.15 16,782.10 0.0M
2021-05-05 16,605.51 16,727.01 16,549.63 16,723.83 0.0M
2021-05-04 16,674.94 16,785.08 16,488.05 16,491.47 0.0M
2021-05-03 16,636.26 16,694.72 16,543.59 16,649.80 0.0M
2021-04-30 16,676.09 16,743.16 16,614.36 16,614.36 0.0M
2021-04-29 16,637.68 16,761.59 16,586.45 16,649.43 0.0M
2021-04-28 16,869.33 16,897.97 16,741.53 16,812.04 0.0M
2021-04-27 16,773.77 16,801.53 16,698.83 16,801.53 0.0M
2021-04-26 16,690.76 16,783.13 16,597.19 16,768.42 0.0M
2021-04-23 16,717.65 16,771.93 16,612.86 16,667.91 0.0M
2021-04-22 16,633.28 16,768.07 16,587.03 16,760.27 0.0M
2021-04-21 16,548.52 16,648.81 16,438.74 16,576.39 0.0M
2021-04-20 16,862.25 16,862.25 16,469.36 16,494.66 0.0M
2021-04-19 16,761.31 16,907.38 16,757.89 16,867.23 0.0M
2021-04-16 16,629.35 16,747.08 16,562.10 16,747.08 0.0M
2021-04-15 16,690.31 16,699.93 16,570.45 16,570.84 0.0M
2021-04-14 16,642.99 16,643.64 16,541.37 16,634.08 0.0M
2021-04-13 16,652.14 16,690.82 16,540.13 16,622.13 0.0M
2021-04-12 16,704.41 16,718.62 16,580.76 16,638.98 0.0M
2021-04-09 16,876.73 16,878.03 16,686.74 16,686.74 0.0M
2021-04-08 16,830.06 16,857.63 16,712.55 16,851.17 0.0M
2021-04-07 16,757.79 16,807.92 16,727.99 16,758.39 0.0M
2021-04-06 16,799.78 16,807.91 16,676.84 16,722.94 0.0M
2021-04-01 16,765.16 16,774.88 16,662.44 16,715.62 0.0M
2021-03-31 16,801.95 16,954.98 16,747.33 16,754.10 0.0M
2021-03-30 16,780.26 16,845.37 16,725.37 16,810.13 0.0M
2021-03-29 16,594.74 16,750.11 16,524.18 16,671.09 0.0M
2021-03-26 16,496.89 16,613.94 16,450.35 16,589.39 0.0M
2021-03-25 16,401.05 16,456.66 16,223.40 16,413.30 0.0M
2021-03-24 16,386.63 16,429.44 16,225.82 16,429.44 0.0M
2021-03-23 16,363.17 16,526.08 16,269.17 16,445.31 0.0M
2021-03-22 16,584.40 16,584.40 16,328.83 16,387.91 0.0M
2021-03-19 16,702.26 16,776.90 16,518.07 16,609.53 0.0M
2021-03-18 16,769.21 16,872.86 16,728.64 16,794.60 0.0M
2021-03-17 16,735.87 16,753.35 16,586.98 16,661.79 0.0M
2021-03-16 16,671.93 16,788.11 16,645.06 16,722.89 0.0M
2021-03-15 16,622.29 16,772.90 16,553.02 16,582.49 0.0M
2021-03-12 16,377.86 16,553.25 16,335.84 16,553.25 0.0M
2021-03-11 16,591.30 16,616.50 16,305.34 16,394.17 0.0M
2021-03-10 16,557.77 16,658.76 16,489.86 16,556.69 0.0M
2021-03-09 16,534.27 16,652.96 16,469.78 16,545.36 0.0M
2021-03-08 16,257.68 16,524.34 16,189.67 16,493.95 0.0M
2021-03-05 16,066.09 16,226.00 15,945.57 16,105.30 0.0M
2021-03-04 16,071.90 16,176.87 16,024.15 16,124.85 0.0M
2021-03-03 16,268.73 16,363.99 16,030.33 16,130.42 0.0M
2021-03-02 16,271.41 16,402.12 16,185.70 16,185.70 0.0M
2021-03-01 16,140.67 16,334.60 16,140.30 16,275.76 0.0M
2021-02-26 16,022.81 16,193.94 15,909.50 15,940.32 0.0M
2021-02-25 16,031.07 16,314.12 16,019.03 16,199.99 0.0M
2021-02-24 16,032.55 16,087.16 15,863.38 15,958.10 0.0M
2021-02-23 15,763.69 16,011.28 15,645.18 16,011.28 0.0M
2021-02-22 15,724.90 15,727.37 15,614.32 15,714.48 0.0M
2021-02-19 15,608.40 15,800.15 15,581.31 15,774.06 0.0M
2021-02-18 15,792.54 15,846.95 15,604.09 15,608.89 0.0M
2021-02-17 15,750.47 15,812.82 15,567.08 15,755.36 0.0M
2021-02-16 15,918.27 15,918.49 15,724.74 15,754.38 0.0M
2021-02-15 15,778.42 15,889.21 15,742.02 15,868.87 0.0M
2021-02-12 15,638.00 15,681.92 15,468.02 15,680.68 0.0M
2021-02-11 15,713.49 15,752.82 15,606.54 15,664.48 0.0M
2021-02-10 15,868.43 15,878.11 15,654.94 15,729.19 0.0M
2021-02-09 15,909.78 15,912.49 15,762.53 15,840.41 0.0M
2021-02-08 16,005.84 16,020.92 15,884.92 15,926.74 0.0M
2021-02-05 15,868.69 15,975.33 15,828.94 15,891.09 0.0M
2021-02-04 15,802.35 15,865.55 15,690.33 15,836.12 0.0M
2021-02-03 15,744.81 15,836.78 15,699.95 15,774.24 0.0M
2021-02-02 15,528.17 15,657.26 15,457.21 15,629.98 0.0M
2021-02-01 15,441.05 15,548.36 15,412.61 15,449.19 0.0M
2021-01-29 15,349.24 15,490.20 15,259.65 15,304.39 0.0M
2021-01-28 15,233.29 15,552.02 15,096.39 15,495.71 0.0M
2021-01-27 15,444.71 15,699.24 15,220.41 15,382.31 0.0M
2021-01-26 15,085.78 15,533.56 15,085.78 15,463.89 0.0M
2021-01-25 15,283.52 15,301.82 14,869.49 14,979.18 0.0M
2021-01-22 15,339.50 15,339.50 15,101.49 15,191.87 0.0M
2021-01-21 15,644.83 15,755.69 15,419.93 15,433.62 0.0M
2021-01-20 15,667.35 15,713.37 15,542.54 15,623.87 0.0M
2021-01-19 15,858.80 15,874.24 15,622.12 15,634.51 0.0M
2021-01-18 15,581.05 15,737.24 15,541.59 15,734.99 0.0M
2021-01-15 15,880.95 15,898.71 15,462.49 15,581.02 0.0M
2021-01-14 15,854.75 15,954.95 15,824.48 15,916.54 0.0M
2021-01-13 15,724.32 15,828.03 15,687.43 15,823.56 0.0M
2021-01-12 15,683.23 15,791.01 15,630.79 15,737.79 0.0M
2021-01-11 15,608.73 15,735.29 15,543.37 15,607.61 0.0M
2021-01-08 15,764.59 15,764.59 15,629.39 15,669.54 0.0M
2021-01-07 15,529.72 15,690.44 15,353.31 15,685.06 0.0M
2021-01-06 15,199.56 15,558.84 15,127.42 15,444.21 0.0M
2021-01-05 14,945.50 15,130.87 14,928.32 15,082.80 0.0M
2021-01-04 15,161.79 15,230.68 14,928.50 15,020.34 0.0M