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
2022-12-30 17,406.63 17,406.63 17,256.55 17,270.26 0.0M
2022-12-29 17,289.59 17,452.38 17,216.39 17,449.30 0.0M
2022-12-28 17,392.63 17,468.54 17,312.94 17,332.72 0.0M
2022-12-27 17,504.71 17,531.46 17,380.34 17,396.86 0.0M
2022-12-23 17,367.35 17,499.29 17,330.36 17,413.42 0.0M
2022-12-22 17,421.94 17,488.09 17,308.18 17,349.18 0.0M
2022-12-21 17,176.68 17,400.62 17,120.63 17,387.50 0.0M
2022-12-20 16,850.52 17,152.91 16,806.72 17,111.19 0.0M
2022-12-19 16,923.80 17,057.91 16,917.42 16,968.71 0.0M
2022-12-16 16,954.35 16,974.23 16,826.68 16,929.42 0.0M
2022-12-15 17,135.59 17,196.28 16,949.36 16,993.30 0.0M
2022-12-14 17,199.19 17,242.08 17,136.74 17,236.04 0.0M
2022-12-13 17,104.44 17,381.26 17,016.95 17,222.92 0.0M
2022-12-12 17,168.16 17,203.18 17,069.28 17,106.46 0.0M
2022-12-09 17,190.22 17,259.22 17,055.05 17,245.83 0.0M
2022-12-08 17,268.58 17,273.18 17,157.55 17,161.29 0.0M
2022-12-07 17,301.08 17,351.85 17,199.24 17,246.10 0.0M
2022-12-06 17,346.60 17,439.34 17,248.13 17,363.85 0.0M
2022-12-05 17,408.81 17,516.63 17,393.64 17,429.25 0.0M
2022-12-02 17,355.75 17,478.78 17,258.89 17,459.80 0.0M
2022-12-01 17,603.36 17,619.61 17,393.42 17,410.40 0.0M
2022-11-30 17,484.16 17,520.69 17,396.41 17,483.16 0.0M
2022-11-29 17,364.03 17,520.05 17,308.73 17,465.07 0.0M
2022-11-28 17,424.45 17,466.92 17,318.20 17,318.20 0.0M
2022-11-25 17,522.80 17,566.04 17,463.83 17,556.97 0.0M
2022-11-24 17,445.21 17,574.00 17,430.43 17,526.26 0.0M
2022-11-23 17,500.41 17,519.28 17,387.53 17,426.93 0.0M
2022-11-22 17,183.76 17,499.30 17,183.76 17,470.22 0.0M
2022-11-21 16,972.27 17,154.76 16,970.28 17,137.05 0.0M
2022-11-18 16,957.85 17,048.83 16,865.90 17,048.83 0.0M
2022-11-17 16,926.06 16,977.30 16,718.79 16,838.13 0.0M
2022-11-16 17,059.76 17,081.65 16,839.10 16,886.57 0.0M
2022-11-15 16,985.73 17,061.51 16,871.04 17,061.51 0.0M
2022-11-14 16,872.34 16,989.29 16,808.54 16,915.09 0.0M
2022-11-11 16,838.28 16,847.37 16,692.51 16,791.72 0.0M
2022-11-10 16,646.54 16,869.83 16,551.57 16,819.38 0.0M
2022-11-09 16,663.04 16,737.37 16,597.20 16,676.76 0.0M
2022-11-08 16,601.77 16,726.81 16,572.22 16,700.65 0.0M
2022-11-07 16,473.77 16,665.43 16,419.23 16,638.25 0.0M
2022-11-04 16,456.64 16,679.46 16,376.05 16,514.53 0.0M
2022-11-03 16,397.42 16,409.27 16,225.53 16,360.63 0.0M
2022-11-02 16,661.60 16,661.60 16,480.86 16,504.55 0.0M
2022-11-01 16,588.86 16,717.50 16,532.72 16,586.46 0.0M
2022-10-31 16,338.02 16,471.53 16,261.76 16,456.10 0.0M
2022-10-28 16,250.85 16,316.12 16,138.93 16,313.25 0.0M
2022-10-27 16,253.32 16,394.62 16,124.37 16,374.65 0.0M
2022-10-26 16,188.30 16,294.44 16,087.21 16,287.11 0.0M
2022-10-25 16,089.29 16,151.63 15,937.44 16,141.16 0.0M
2022-10-24 15,889.34 16,118.84 15,797.60 16,022.89 0.0M
2022-10-21 15,757.38 15,810.97 15,526.97 15,783.36 0.0M
2022-10-20 15,684.11 15,919.95 15,643.42 15,880.18 0.0M
2022-10-19 15,754.48 15,802.74 15,538.51 15,666.19 0.0M
2022-10-18 15,704.57 15,867.17 15,679.85 15,718.52 0.0M
2022-10-17 15,305.46 15,682.39 15,304.52 15,593.96 0.0M
2022-10-14 15,488.01 15,512.26 15,260.25 15,278.73 0.0M
2022-10-13 14,924.52 15,254.74 14,871.44 15,228.13 0.0M
2022-10-12 15,149.18 15,149.18 14,856.06 14,968.51 0.0M
2022-10-11 15,148.56 15,198.55 15,016.41 15,123.85 0.0M
2022-10-10 15,180.66 15,324.56 15,165.43 15,233.74 0.0M
2022-10-07 15,352.01 15,447.14 15,228.82 15,284.75 0.0M
2022-10-06 15,688.61 15,710.71 15,373.58 15,401.31 0.0M
2022-10-05 15,826.51 15,897.83 15,516.96 15,617.41 0.0M
2022-10-04 15,670.77 15,931.69 15,642.75 15,917.65 0.0M
2022-10-03 15,103.57 15,491.65 15,057.37 15,459.27 0.0M
2022-09-30 15,165.00 15,262.46 15,083.16 15,219.58 0.0M
2022-09-29 15,277.22 15,277.22 14,935.38 15,041.52 0.0M
2022-09-28 15,188.08 15,318.49 14,932.20 15,306.10 0.0M
2022-09-27 15,625.86 15,655.93 15,302.45 15,342.25 0.0M
2022-09-26 15,515.17 15,632.20 15,346.35 15,484.89 0.0M
2022-09-23 15,997.12 15,997.32 15,509.65 15,658.90 0.0M
2022-09-22 15,927.24 16,222.99 15,912.54 16,006.66 0.0M
2022-09-21 16,004.48 16,187.24 15,988.33 16,107.35 0.0M
2022-09-20 16,430.71 16,501.56 16,119.46 16,120.55 0.0M
2022-09-19 16,283.37 16,427.17 16,166.13 16,358.94 0.0M
2022-09-16 16,277.04 16,398.74 16,205.47 16,333.60 0.0M
2022-09-15 16,335.60 16,542.36 16,328.52 16,456.98 0.0M
2022-09-14 16,355.79 16,530.07 16,219.71 16,288.41 0.0M
2022-09-13 16,791.73 16,815.29 16,372.06 16,414.59 0.0M
2022-09-12 16,495.26 16,793.82 16,489.44 16,733.81 0.0M
2022-09-09 16,102.99 16,447.59 16,102.99 16,352.07 0.0M
2022-09-08 15,978.78 16,078.63 15,803.52 16,037.44 0.0M
2022-09-07 15,779.47 15,891.44 15,708.79 15,852.95 0.0M
2022-09-06 15,914.01 16,033.86 15,813.89 15,896.64 0.0M
2022-09-05 15,792.05 15,901.84 15,724.13 15,880.12 0.0M
2022-09-02 15,839.35 16,099.66 15,700.09 16,087.24 0.0M
2022-09-01 15,923.62 15,923.62 15,717.35 15,738.33 0.0M
2022-08-31 16,140.87 16,174.13 15,982.24 16,028.29 0.0M
2022-08-30 16,172.01 16,396.63 16,082.21 16,112.36 0.0M
2022-08-29 15,976.64 16,142.60 15,916.51 16,127.57 0.0M
2022-08-26 16,420.99 16,447.97 16,100.21 16,128.09 0.0M
2022-08-25 16,427.54 16,501.66 16,291.80 16,324.34 0.0M
2022-08-24 16,400.39 16,439.20 16,269.12 16,349.68 0.0M
2022-08-23 16,351.55 16,518.02 16,334.22 16,454.74 0.0M
2022-08-22 16,481.12 16,489.81 16,240.15 16,436.77 0.0M
2022-08-19 16,806.01 16,806.01 16,547.99 16,564.86 0.0M
2022-08-18 16,840.83 16,965.21 16,786.66 16,869.99 0.0M
2022-08-17 17,061.90 17,111.91 16,825.82 16,833.53 0.0M
2022-08-16 16,886.10 17,061.01 16,868.48 17,054.29 0.0M
2022-08-15 16,922.48 16,922.48 16,738.33 16,823.39 0.0M
2022-08-12 16,875.11 16,979.55 16,826.83 16,862.94 0.0M
2022-08-11 16,906.73 16,935.73 16,809.06 16,832.88 0.0M
2022-08-10 16,709.29 16,831.82 16,669.66 16,826.39 0.0M
2022-08-09 16,628.57 16,761.51 16,587.91 16,714.69 0.0M
2022-08-08 16,552.30 16,685.32 16,451.62 16,634.34 0.0M
2022-08-05 16,310.65 16,504.54 16,310.57 16,447.00 0.0M
2022-08-04 16,283.88 16,414.26 16,272.58 16,334.16 0.0M
2022-08-03 16,209.25 16,381.20 16,136.27 16,361.41 0.0M
2022-08-02 16,147.71 16,295.60 16,074.96 16,245.19 0.0M
2022-08-01 16,415.98 16,558.03 16,196.18 16,196.18 0.0M
2022-07-29 16,328.64 16,478.51 16,303.22 16,431.27 0.0M
2022-07-28 16,534.80 16,535.93 16,082.79 16,157.04 0.0M
2022-07-27 16,353.94 16,383.73 16,222.39 16,358.46 0.0M
2022-07-26 16,314.78 16,332.40 16,221.19 16,260.88 0.0M
2022-07-25 16,154.67 16,397.17 16,136.26 16,337.88 0.0M
2022-07-22 16,200.95 16,308.28 16,144.00 16,195.44 0.0M
2022-07-21 16,119.94 16,433.88 16,080.70 16,227.14 0.0M
2022-07-20 16,469.47 16,504.64 16,072.39 16,218.50 0.0M
2022-07-19 15,930.86 16,441.56 15,904.63 16,388.22 0.0M
2022-07-18 16,048.45 16,111.56 15,920.75 15,986.45 0.0M
2022-07-15 15,671.84 15,930.20 15,616.78 15,895.60 0.0M
2022-07-14 15,958.27 15,990.05 15,548.01 15,631.55 0.0M
2022-07-13 16,080.25 16,080.25 15,889.63 16,025.13 0.0M
2022-07-12 16,241.69 16,264.64 15,812.47 16,105.14 0.0M
2022-07-11 16,231.13 16,425.21 16,161.33 16,328.01 0.0M
2022-07-08 16,396.83 16,546.72 16,288.76 16,490.71 0.0M
2022-07-07 16,136.56 16,488.35 16,129.47 16,449.19 0.0M
2022-07-06 16,312.16 16,369.04 15,927.11 15,957.73 0.0M
2022-07-05 16,791.69 16,803.35 16,215.37 16,215.37 0.0M
2022-07-04 16,919.20 16,942.36 16,720.75 16,752.62 0.0M
2022-07-01 16,695.93 17,011.39 16,644.03 16,811.84 0.0M
2022-06-30 16,988.91 17,026.15 16,762.89 16,924.07 0.0M
2022-06-29 17,228.17 17,286.11 17,100.34 17,178.57 0.0M
2022-06-28 17,313.14 17,525.19 17,313.14 17,397.53 0.0M
2022-06-27 17,205.21 17,330.55 17,064.09 17,204.49 0.0M
2022-06-24 17,038.00 17,207.25 16,855.84 17,176.09 0.0M
2022-06-23 17,197.39 17,260.75 16,993.39 16,993.39 0.0M
2022-06-22 17,323.17 17,370.55 17,103.61 17,275.65 0.0M
2022-06-21 17,595.45 17,746.03 17,527.87 17,532.11 0.0M
2022-06-20 17,266.06 17,537.65 17,217.19 17,490.45 0.0M
2022-06-17 17,096.60 17,436.43 16,953.52 17,196.23 0.0M
2022-06-16 17,286.25 17,306.87 16,974.74 17,038.59 0.0M
2022-06-15 17,370.14 17,473.38 17,184.31 17,314.69 0.0M
2022-06-14 17,370.44 17,454.31 17,078.36 17,099.30 0.0M
2022-06-13 17,552.22 17,560.12 17,197.55 17,257.98 0.0M
2022-06-10 18,358.69 18,363.77 17,762.88 17,793.85 0.0M
2022-06-09 18,655.72 18,768.29 18,470.01 18,479.26 0.0M
2022-06-08 18,869.99 18,869.99 18,688.54 18,756.32 0.0M
2022-06-07 18,672.08 18,837.31 18,672.08 18,832.36 0.0M
2022-06-06 18,650.43 18,795.39 18,598.69 18,744.50 0.0M
2022-06-03 18,649.18 18,666.41 18,471.78 18,519.36 0.0M
2022-06-02 18,651.77 18,680.87 18,503.72 18,566.67 0.0M
2022-06-01 18,771.79 18,827.62 18,568.37 18,576.43 0.0M
2022-05-31 18,713.74 18,810.13 18,681.78 18,692.20 0.0M
2022-05-30 18,858.81 18,895.75 18,708.17 18,782.82 0.0M
2022-05-27 18,651.43 18,766.96 18,595.42 18,757.14 0.0M
2022-05-26 18,446.63 18,668.27 18,436.52 18,651.94 0.0M
2022-05-25 18,237.08 18,423.58 18,213.66 18,405.92 0.0M
2022-05-24 17,928.81 18,196.29 17,919.36 18,124.89 0.0M
2022-05-23 17,934.75 18,082.19 17,831.41 18,082.19 0.0M
2022-05-20 17,767.04 17,878.88 17,660.14 17,683.92 0.0M
2022-05-19 17,554.21 17,645.61 17,415.06 17,617.81 0.0M
2022-05-18 17,681.16 17,862.73 17,670.22 17,672.77 0.0M
2022-05-17 17,477.78 17,700.33 17,474.51 17,666.12 0.0M
2022-05-16 17,262.73 17,416.42 17,183.42 17,343.42 0.0M
2022-05-13 17,145.29 17,293.86 17,128.04 17,293.86 0.0M
2022-05-12 16,988.51 17,176.86 16,893.95 17,057.40 0.0M
2022-05-11 16,993.39 17,286.04 16,937.48 17,274.95 0.0M
2022-05-10 16,976.27 17,125.12 16,890.85 16,890.85 0.0M
2022-05-09 17,055.04 17,183.32 16,804.63 16,804.63 0.0M
2022-05-06 17,235.39 17,282.91 17,040.80 17,141.29 0.0M
2022-05-05 17,733.25 17,733.25 17,259.17 17,263.11 0.0M
2022-05-04 17,732.22 17,737.99 17,400.00 17,400.00 0.0M
2022-05-03 17,495.09 17,683.21 17,437.99 17,683.21 0.0M
2022-05-02 17,563.15 17,642.41 17,235.87 17,344.37 0.0M
2022-04-29 17,643.12 17,763.69 17,556.21 17,701.28 0.0M
2022-04-28 17,546.77 17,684.80 17,312.82 17,499.15 0.0M
2022-04-27 17,347.19 17,462.38 17,149.62 17,449.70 0.0M
2022-04-26 17,776.39 17,807.03 17,259.52 17,276.14 0.0M
2022-04-25 17,639.28 17,758.41 17,519.13 17,557.80 0.0M
2022-04-22 18,030.82 18,160.43 17,874.32 17,874.32 0.0M
2022-04-21 18,123.84 18,307.33 18,075.75 18,201.57 0.0M
2022-04-20 17,952.08 18,148.66 17,939.90 18,067.64 0.0M
2022-04-19 17,945.59 17,986.83 17,831.64 17,901.22 0.0M
2022-04-14 17,856.46 18,055.31 17,786.47 17,951.42 0.0M
2022-04-13 17,630.53 17,807.16 17,621.57 17,789.09 0.0M
2022-04-12 17,461.15 17,708.00 17,396.20 17,657.95 0.0M
2022-04-11 17,644.28 17,764.98 17,586.26 17,635.24 0.0M
2022-04-08 17,540.00 17,688.23 17,528.92 17,652.34 0.0M
2022-04-07 17,317.47 17,644.77 17,282.18 17,331.48 0.0M
2022-04-06 17,573.78 17,677.53 17,215.35 17,274.68 0.0M
2022-04-05 17,596.98 17,657.51 17,485.47 17,618.28 0.0M
2022-04-04 17,687.06 17,688.71 17,504.35 17,579.69 0.0M
2022-04-01 17,568.90 17,668.31 17,493.79 17,621.99 0.0M
2022-03-31 17,700.05 17,764.54 17,484.67 17,484.67 0.0M
2022-03-30 17,718.42 17,759.31 17,608.51 17,683.89 0.0M
2022-03-29 17,580.88 17,781.10 17,494.62 17,776.03 0.0M
2022-03-28 17,437.70 17,642.22 17,382.89 17,391.05 0.0M
2022-03-25 17,334.48 17,438.67 17,235.50 17,401.91 0.0M
2022-03-24 17,355.89 17,405.92 17,226.80 17,286.53 0.0M
2022-03-23 17,711.25 17,734.85 17,290.81 17,307.81 0.0M
2022-03-22 17,437.15 17,660.78 17,427.03 17,658.56 0.0M
2022-03-21 17,278.00 17,429.26 17,278.00 17,338.42 0.0M
2022-03-18 17,364.64 17,374.37 17,105.90 17,284.56 0.0M
2022-03-17 17,346.85 17,400.37 17,120.91 17,327.74 0.0M
2022-03-16 17,086.50 17,374.07 17,045.72 17,270.51 0.0M
2022-03-15 16,576.51 16,817.77 16,447.73 16,755.77 0.0M
2022-03-14 16,701.25 16,846.97 16,639.85 16,755.91 0.0M
2022-03-11 16,453.19 16,955.20 16,356.66 16,528.72 0.0M
2022-03-10 16,435.50 16,535.35 16,164.10 16,338.75 0.0M
2022-03-09 16,078.78 16,364.68 15,961.60 16,364.68 0.0M
2022-03-08 15,317.56 15,951.83 15,308.06 15,579.76 0.0M
2022-03-07 15,199.52 15,661.78 14,790.42 15,421.46 0.0M
2022-03-04 16,265.31 16,282.29 15,647.88 15,647.88 0.0M
2022-03-03 16,894.24 16,997.85 16,325.51 16,381.09 0.0M
2022-03-02 16,551.21 16,952.93 16,408.42 16,857.65 0.0M
2022-03-01 17,018.02 17,182.92 16,597.90 16,597.90 0.0M
2022-02-28 16,650.69 17,047.46 16,639.25 17,012.60 0.0M
2022-02-25 16,526.47 17,045.13 16,415.11 17,024.05 0.0M
2022-02-24 16,231.23 16,602.96 16,094.55 16,375.20 0.0M
2022-02-23 17,164.77 17,291.81 16,915.11 16,963.90 0.0M
2022-02-22 16,739.64 17,256.22 16,649.80 17,101.09 0.0M
2022-02-21 17,469.57 17,556.14 17,066.42 17,146.15 0.0M
2022-02-18 17,478.26 17,567.42 17,338.66 17,389.35 0.0M
2022-02-17 17,639.28 17,675.29 17,390.59 17,449.71 0.0M
2022-02-16 17,715.57 17,821.02 17,578.69 17,668.88 0.0M
2022-02-15 17,310.19 17,627.01 17,288.67 17,616.52 0.0M
2022-02-14 17,448.77 17,581.46 17,275.09 17,395.59 0.0M
2022-02-11 17,899.14 17,984.36 17,841.05 17,912.18 0.0M
2022-02-10 17,995.01 18,072.30 17,923.43 18,054.36 0.0M
2022-02-09 17,806.94 17,998.62 17,699.17 17,996.35 0.0M
2022-02-08 17,446.25 17,724.38 17,442.13 17,683.72 0.0M
2022-02-07 17,485.23 17,528.63 17,227.52 17,407.21 0.0M
2022-02-04 17,550.26 17,621.31 17,232.53 17,359.41 0.0M
2022-02-03 17,318.25 17,478.79 17,272.10 17,431.18 0.0M
2022-02-02 17,396.54 17,473.13 17,283.92 17,346.38 0.0M
2022-02-01 17,196.83 17,320.46 17,155.01 17,315.88 0.0M
2022-01-31 17,220.23 17,241.52 16,995.73 17,062.29 0.0M
2022-01-28 17,264.40 17,264.40 16,903.52 17,046.87 0.0M
2022-01-27 16,929.27 17,377.73 16,914.54 17,277.42 0.0M
2022-01-26 16,912.54 17,225.64 16,910.49 17,122.93 0.0M
2022-01-25 16,720.47 16,848.56 16,624.89 16,803.84 0.0M
2022-01-24 17,135.69 17,161.31 16,484.30 16,616.19 0.0M
2022-01-21 17,280.14 17,353.97 17,097.23 17,212.08 0.0M
2022-01-20 17,477.33 17,537.97 17,411.71 17,494.29 0.0M
2022-01-19 17,485.77 17,617.36 17,437.32 17,488.08 0.0M
2022-01-18 17,619.06 17,711.11 17,569.47 17,586.13 0.0M
2022-01-17 17,717.20 17,748.18 17,649.48 17,694.32 0.0M
2022-01-14 17,527.37 17,656.07 17,515.67 17,623.23 0.0M
2022-01-13 17,556.95 17,669.32 17,540.06 17,631.29 0.0M
2022-01-12 17,545.90 17,612.19 17,474.75 17,570.03 0.0M
2022-01-11 17,260.76 17,502.11 17,256.05 17,463.40 0.0M
2022-01-10 17,306.98 17,326.91 17,167.32 17,225.63 0.0M
2022-01-07 17,202.51 17,239.77 17,149.33 17,239.77 0.0M
2022-01-06 16,855.45 17,161.44 16,833.34 17,155.04 0.0M
2022-01-05 17,010.50 17,076.39 16,983.66 17,047.16 0.0M
2022-01-04 16,995.18 17,056.10 16,941.26 17,033.63 0.0M
2022-01-03 16,898.65 16,961.75 16,872.49 16,904.55 0.0M