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
2023-12-29 19,387.85 19,459.24 19,353.47 19,375.98 0.0M
2023-12-28 19,494.08 19,522.52 19,366.70 19,393.74 0.0M
2023-12-27 19,451.12 19,527.88 19,419.30 19,505.34 0.0M
2023-12-26 19,497.38 19,543.32 19,450.77 19,502.99 0.0M
2023-12-25 19,497.38 19,543.32 19,450.77 19,502.99 0.0M
2023-12-22 19,497.38 19,543.32 19,450.77 19,502.99 0.0M
2023-12-21 19,417.05 19,497.77 19,406.93 19,492.16 0.0M
2023-12-20 19,567.89 19,589.77 19,389.55 19,492.86 0.0M
2023-12-19 19,416.54 19,505.60 19,400.64 19,501.14 0.0M
2023-12-18 19,374.95 19,535.95 19,349.68 19,450.55 0.0M
2023-12-15 19,592.20 19,618.16 19,386.64 19,436.13 0.0M
2023-12-14 19,603.19 19,638.41 19,426.60 19,531.36 0.0M
2023-12-13 19,413.13 19,478.11 19,360.93 19,360.93 0.0M
2023-12-12 19,610.78 19,661.68 19,421.55 19,423.31 0.0M
2023-12-11 19,707.51 19,725.91 19,602.18 19,629.84 0.0M
2023-12-08 19,629.96 19,746.89 19,569.50 19,729.13 0.0M
2023-12-07 19,761.38 19,784.53 19,554.37 19,609.29 0.0M
2023-12-06 19,921.01 19,947.74 19,831.17 19,856.55 0.0M
2023-12-05 19,766.15 19,879.35 19,755.80 19,851.51 0.0M
2023-12-04 19,780.04 19,871.11 19,746.31 19,784.57 0.0M
2023-12-01 19,721.48 19,803.97 19,697.95 19,803.97 0.0M
2023-11-30 19,733.87 19,761.45 19,634.98 19,634.98 0.0M
2023-11-29 19,618.69 19,728.05 19,607.76 19,655.81 0.0M
2023-11-28 19,474.56 19,627.80 19,474.56 19,618.07 0.0M
2023-11-27 19,462.23 19,564.05 19,462.23 19,499.07 0.0M
2023-11-24 19,422.36 19,528.20 19,420.62 19,470.87 0.0M
2023-11-23 19,356.31 19,446.11 19,332.31 19,432.62 0.0M
2023-11-22 19,280.53 19,385.38 19,278.01 19,335.43 0.0M
2023-11-21 19,286.41 19,338.68 19,197.01 19,230.73 0.0M
2023-11-20 19,201.86 19,333.68 19,201.86 19,317.99 0.0M
2023-11-17 19,047.23 19,216.57 19,047.23 19,184.40 0.0M
2023-11-16 19,029.61 19,138.63 18,976.71 18,976.71 0.0M
2023-11-15 18,966.80 19,068.42 18,933.55 19,025.00 0.0M
2023-11-14 18,701.68 18,963.12 18,668.97 18,944.65 0.0M
2023-11-13 18,527.53 18,665.68 18,521.62 18,652.77 0.0M
2023-11-10 18,457.39 18,531.82 18,373.63 18,434.97 0.0M
2023-11-09 18,343.51 18,553.94 18,342.96 18,532.98 0.0M
2023-11-08 18,244.94 18,462.52 18,226.10 18,359.62 0.0M
2023-11-07 18,309.83 18,415.71 18,243.57 18,300.12 0.0M
2023-11-06 18,471.95 18,490.86 18,388.58 18,406.47 0.0M
2023-11-03 18,454.02 18,567.79 18,408.55 18,451.33 0.0M
2023-11-02 18,175.07 18,422.40 18,175.07 18,367.39 0.0M
2023-11-01 18,088.75 18,130.65 17,977.94 18,073.38 0.0M
2023-10-31 17,990.88 18,168.10 17,972.61 18,042.93 0.0M
2023-10-30 17,884.65 18,089.48 17,848.64 18,018.24 0.0M
2023-10-27 18,038.52 18,087.21 17,870.28 17,888.02 0.0M
2023-10-26 17,763.27 17,962.88 17,743.32 17,941.56 0.0M
2023-10-25 17,815.48 17,857.57 17,696.04 17,834.88 0.0M
2023-10-24 17,946.76 17,977.36 17,798.24 17,804.48 0.0M
2023-10-23 17,989.71 17,998.60 17,812.39 17,925.81 0.0M
2023-10-20 18,161.16 18,205.38 17,983.89 18,021.70 0.0M
2023-10-19 18,256.89 18,347.52 18,165.63 18,306.19 0.0M
2023-10-18 18,440.14 18,468.53 18,294.61 18,306.75 0.0M
2023-10-17 18,413.99 18,537.26 18,338.08 18,464.21 0.0M
2023-10-16 18,378.39 18,486.48 18,264.74 18,457.78 0.0M
2023-10-13 18,531.38 18,609.28 18,323.00 18,341.53 0.0M
2023-10-12 18,673.46 18,704.76 18,516.32 18,534.23 0.0M
2023-10-11 18,458.96 18,663.16 18,456.40 18,588.51 0.0M
2023-10-10 18,305.26 18,554.89 18,303.14 18,530.16 0.0M
2023-10-09 18,223.25 18,344.24 18,113.61 18,203.16 0.0M
2023-10-06 18,211.59 18,337.40 18,134.05 18,321.47 0.0M
2023-10-05 18,180.96 18,235.70 18,023.66 18,170.15 0.0M
2023-10-04 18,145.60 18,225.26 18,005.29 18,068.85 0.0M
2023-10-03 18,393.89 18,573.38 18,200.80 18,200.80 0.0M
2023-10-02 18,735.81 18,835.11 18,444.88 18,462.79 0.0M
2023-09-29 18,662.67 18,821.69 18,656.52 18,664.28 0.0M
2023-09-28 18,433.24 18,640.72 18,402.34 18,627.09 0.0M
2023-09-27 18,413.47 18,547.38 18,360.14 18,396.59 0.0M
2023-09-26 18,341.79 18,486.96 18,278.99 18,403.65 0.0M
2023-09-25 18,596.38 18,653.29 18,340.21 18,427.00 0.0M
2023-09-22 18,658.92 18,738.68 18,613.48 18,645.58 0.0M
2023-09-21 18,767.08 18,800.50 18,593.34 18,737.85 0.0M
2023-09-20 18,722.35 18,910.82 18,702.28 18,876.04 0.0M
2023-09-19 18,570.09 18,709.89 18,569.36 18,703.13 0.0M
2023-09-18 18,722.75 18,747.79 18,548.08 18,592.25 0.0M
2023-09-15 18,903.45 18,953.04 18,701.74 18,732.34 0.0M
2023-09-14 18,531.10 18,814.55 18,494.00 18,808.21 0.0M
2023-09-13 18,585.32 18,643.83 18,487.85 18,547.75 0.0M
2023-09-12 18,575.12 18,652.27 18,551.74 18,613.71 0.0M
2023-09-11 18,488.28 18,607.15 18,477.95 18,572.59 0.0M
2023-09-08 18,359.90 18,406.23 18,168.14 18,403.62 0.0M
2023-09-07 18,277.12 18,429.97 18,247.85 18,267.63 0.0M
2023-09-06 18,454.36 18,471.32 18,275.57 18,322.65 0.0M
2023-09-05 18,492.63 18,599.22 18,401.51 18,487.12 0.0M
2023-09-04 18,701.22 18,734.95 18,494.93 18,522.70 0.0M
2023-09-01 18,679.91 18,772.35 18,613.02 18,613.02 0.0M
2023-08-31 18,787.80 18,883.30 18,622.53 18,622.53 0.0M
2023-08-30 18,831.36 18,910.57 18,765.11 18,785.61 0.0M
2023-08-29 18,650.32 18,803.59 18,644.26 18,783.26 0.0M
2023-08-28 18,440.73 18,609.22 18,440.73 18,571.07 0.0M
2023-08-25 18,282.70 18,476.24 18,282.70 18,329.84 0.0M
2023-08-24 18,363.53 18,410.78 18,267.43 18,302.16 0.0M
2023-08-23 18,337.66 18,432.56 18,228.87 18,271.02 0.0M
2023-08-22 18,281.19 18,388.50 18,269.60 18,296.04 0.0M
2023-08-21 18,215.41 18,352.25 18,164.13 18,184.98 0.0M
2023-08-18 18,197.01 18,227.77 18,072.67 18,196.59 0.0M
2023-08-17 18,280.05 18,396.87 18,239.48 18,251.66 0.0M
2023-08-16 18,313.98 18,457.88 18,294.92 18,348.59 0.0M
2023-08-15 18,569.46 18,577.92 18,311.40 18,370.05 0.0M
2023-08-14 18,528.69 18,657.59 18,500.38 18,550.48 0.0M
2023-08-11 18,625.96 18,638.44 18,541.53 18,562.43 0.0M
2023-08-10 18,529.63 18,709.48 18,504.97 18,670.23 0.0M
2023-08-09 18,492.18 18,535.80 18,379.65 18,434.68 0.0M
2023-08-08 18,322.00 18,431.14 18,136.51 18,297.31 0.0M
2023-08-07 18,448.49 18,508.74 18,317.24 18,480.51 0.0M
2023-08-04 18,391.98 18,485.96 18,348.92 18,467.40 0.0M
2023-08-03 18,252.84 18,344.00 18,135.54 18,343.64 0.0M
2023-08-02 18,411.83 18,454.60 18,270.41 18,291.29 0.0M
2023-08-01 18,840.14 18,892.09 18,601.06 18,613.65 0.0M
2023-07-31 18,877.05 18,924.84 18,822.26 18,840.33 0.0M
2023-07-28 18,836.50 18,958.82 18,811.18 18,856.17 0.0M
2023-07-27 18,802.56 18,912.17 18,763.49 18,846.87 0.0M
2023-07-26 18,581.44 18,734.73 18,557.30 18,724.95 0.0M
2023-07-25 18,540.66 18,590.53 18,498.38 18,566.54 0.0M
2023-07-24 18,209.05 18,500.95 18,196.95 18,500.95 0.0M
2023-07-21 18,541.45 18,557.43 18,429.49 18,534.70 0.0M
2023-07-20 18,348.61 18,561.74 18,348.61 18,520.55 0.0M
2023-07-19 18,343.37 18,445.90 18,304.85 18,389.43 0.0M
2023-07-18 18,272.70 18,328.13 18,147.07 18,323.35 0.0M
2023-07-17 18,171.42 18,333.67 18,164.60 18,233.21 0.0M
2023-07-14 18,373.40 18,414.03 18,239.59 18,239.59 0.0M
2023-07-13 18,309.75 18,480.85 18,293.98 18,407.66 0.0M
2023-07-12 18,142.96 18,336.35 18,128.09 18,321.94 0.0M
2023-07-11 17,939.84 18,098.61 17,891.85 18,096.39 0.0M
2023-07-10 17,800.97 17,935.23 17,788.66 17,849.11 0.0M
2023-07-07 17,702.96 17,838.40 17,633.91 17,836.71 0.0M
2023-07-06 17,920.63 17,994.15 17,669.61 17,702.16 0.0M
2023-07-05 18,237.68 18,250.76 18,060.45 18,075.43 0.0M
2023-07-04 18,424.62 18,445.60 18,305.85 18,317.81 0.0M
2023-07-03 18,362.57 18,503.85 18,357.43 18,490.51 0.0M
2023-06-30 18,284.99 18,466.93 18,284.99 18,336.87 0.0M
2023-06-29 18,145.08 18,225.21 18,141.70 18,207.43 0.0M
2023-06-28 18,046.64 18,182.33 18,030.87 18,182.33 0.0M
2023-06-27 17,941.51 18,012.49 17,818.91 18,008.13 0.0M
2023-06-26 17,824.69 17,891.73 17,621.01 17,833.80 0.0M
2023-06-23 17,868.33 17,912.54 17,732.45 17,785.21 0.0M
2023-06-22 17,997.18 18,035.01 17,871.99 18,001.49 0.0M
2023-06-21 18,184.67 18,184.67 18,082.27 18,140.34 0.0M
2023-06-20 18,205.79 18,262.36 18,126.10 18,145.25 0.0M
2023-06-19 18,363.36 18,404.29 18,232.53 18,256.21 0.0M
2023-06-16 18,340.12 18,555.02 18,277.37 18,428.41 0.0M
2023-06-15 18,292.15 18,337.44 18,231.91 18,298.44 0.0M
2023-06-14 18,206.55 18,487.53 18,197.40 18,367.92 0.0M
2023-06-13 18,267.88 18,267.88 18,081.44 18,221.92 0.0M
2023-06-12 18,265.33 18,326.66 18,198.69 18,218.49 0.0M
2023-06-09 18,238.06 18,282.78 18,139.07 18,210.84 0.0M
2023-06-08 18,191.38 18,358.46 18,191.38 18,235.30 0.0M
2023-06-07 18,085.14 18,243.78 18,055.26 18,189.75 0.0M
2023-06-06 18,033.80 18,168.16 17,975.26 18,148.71 0.0M
2023-06-05 18,196.00 18,277.70 18,034.34 18,080.24 0.0M
2023-06-02 17,809.21 18,124.54 17,809.21 18,100.68 0.0M
2023-06-01 17,592.19 17,727.23 17,592.19 17,705.16 0.0M
2023-05-31 17,652.43 17,724.89 17,436.51 17,451.32 0.0M
2023-05-30 17,891.93 17,994.47 17,767.92 17,779.06 0.0M
2023-05-29 18,012.19 18,032.34 17,812.93 17,869.79 0.0M
2023-05-26 17,798.49 17,903.84 17,651.42 17,871.22 0.0M
2023-05-25 17,796.57 17,864.88 17,687.06 17,740.32 0.0M
2023-05-24 17,862.18 17,863.14 17,755.63 17,790.81 0.0M
2023-05-23 18,053.78 18,091.55 17,968.87 18,030.51 0.0M
2023-05-22 17,878.94 18,056.49 17,878.94 18,032.94 0.0M
2023-05-19 17,957.56 18,058.38 17,915.02 17,949.68 0.0M
2023-05-18 17,898.04 17,984.32 17,844.69 17,879.24 0.0M
2023-05-17 17,708.60 17,859.47 17,648.91 17,847.57 0.0M
2023-05-16 17,741.63 17,891.74 17,741.63 17,781.26 0.0M
2023-05-15 17,929.30 17,930.41 17,744.10 17,822.33 0.0M
2023-05-12 17,857.61 17,959.45 17,834.15 17,835.56 0.0M
2023-05-11 17,814.33 17,896.63 17,699.96 17,812.08 0.0M
2023-05-10 17,959.46 18,010.35 17,787.96 17,838.05 0.0M
2023-05-09 17,901.44 17,939.90 17,763.17 17,890.13 0.0M
2023-05-08 17,832.42 17,971.17 17,819.11 17,940.75 0.0M
2023-05-05 17,633.51 17,778.08 17,549.61 17,778.02 0.0M
2023-05-04 17,671.15 17,671.36 17,428.85 17,525.34 0.0M
2023-05-03 17,725.96 17,793.48 17,594.43 17,693.33 0.0M
2023-05-02 18,061.54 18,067.48 17,663.63 17,670.16 0.0M
2023-04-28 18,247.96 18,249.42 17,855.44 18,012.34 0.0M
2023-04-27 18,105.96 18,258.15 18,021.92 18,252.02 0.0M
2023-04-26 18,022.65 18,114.64 17,817.87 18,107.32 0.0M
2023-04-25 18,226.39 18,235.50 18,032.03 18,070.20 0.0M
2023-04-24 18,364.19 18,418.45 18,301.30 18,343.52 0.0M
2023-04-21 18,513.46 18,513.46 18,335.82 18,426.62 0.0M
2023-04-20 18,742.04 18,816.41 18,532.32 18,541.79 0.0M
2023-04-19 18,603.52 18,678.50 18,517.08 18,678.50 0.0M
2023-04-18 18,583.59 18,680.38 18,550.92 18,620.33 0.0M
2023-04-17 18,554.62 18,642.92 18,518.72 18,550.38 0.0M
2023-04-14 18,424.05 18,551.63 18,347.21 18,489.20 0.0M
2023-04-13 18,270.43 18,372.34 18,195.14 18,358.49 0.0M
2023-04-12 18,208.65 18,360.90 18,183.61 18,245.00 0.0M
2023-04-11 18,343.28 18,391.23 18,156.89 18,236.02 0.0M
2023-04-06 18,070.27 18,223.65 18,069.25 18,214.87 0.0M
2023-04-05 18,132.60 18,183.83 17,976.86 18,021.51 0.0M
2023-04-04 18,196.07 18,330.30 18,092.42 18,093.53 0.0M
2023-04-03 18,302.30 18,304.91 18,111.43 18,142.56 0.0M
2023-03-31 18,345.10 18,373.98 18,185.41 18,272.38 0.0M
2023-03-30 18,154.52 18,339.41 18,144.60 18,306.06 0.0M
2023-03-29 17,813.83 18,053.92 17,762.76 18,024.35 0.0M
2023-03-28 17,898.95 17,944.20 17,621.70 17,723.16 0.0M
2023-03-27 17,771.77 17,826.06 17,543.92 17,697.31 0.0M
2023-03-24 17,825.09 17,828.31 17,314.09 17,525.26 0.0M
2023-03-23 18,009.34 18,091.51 17,856.67 17,950.93 0.0M
2023-03-22 18,224.27 18,299.49 18,068.26 18,077.20 0.0M
2023-03-21 18,027.38 18,334.88 17,977.38 18,249.87 0.0M
2023-03-20 17,374.56 17,882.70 16,994.51 17,790.78 0.0M
2023-03-17 17,954.76 18,187.91 17,396.51 17,534.89 0.0M
2023-03-16 18,025.43 18,118.36 17,541.00 17,818.49 0.0M
2023-03-15 18,666.97 18,682.63 17,698.19 17,698.19 0.0M
2023-03-14 18,196.38 18,740.07 18,152.16 18,645.48 0.0M
2023-03-13 18,981.45 18,984.84 18,156.30 18,243.03 0.0M
2023-03-10 19,024.42 19,066.33 18,881.05 19,027.04 0.0M
2023-03-09 19,590.27 19,590.78 19,410.94 19,416.69 0.0M
2023-03-08 19,488.64 19,640.08 19,447.47 19,608.49 0.0M
2023-03-07 19,784.34 19,797.83 19,546.60 19,546.60 0.0M
2023-03-06 19,770.78 19,824.88 19,667.07 19,808.34 0.0M
2023-03-03 19,517.52 19,711.00 19,512.15 19,708.82 0.0M
2023-03-02 19,354.88 19,446.91 19,274.44 19,435.85 0.0M
2023-03-01 19,555.39 19,615.33 19,349.52 19,389.95 0.0M
2023-02-28 19,345.44 19,631.86 19,254.62 19,542.20 0.0M
2023-02-27 19,188.80 19,427.78 19,188.00 19,373.64 0.0M
2023-02-24 19,215.36 19,313.06 19,094.46 19,118.32 0.0M
2023-02-23 19,003.62 19,210.26 18,951.85 19,187.79 0.0M
2023-02-22 19,084.29 19,086.58 18,848.70 18,947.54 0.0M
2023-02-21 19,197.05 19,272.52 19,045.80 19,193.48 0.0M
2023-02-20 19,390.51 19,435.20 19,240.18 19,244.56 0.0M
2023-02-17 19,155.41 19,376.06 19,103.65 19,327.09 0.0M
2023-02-16 19,245.21 19,283.89 19,165.54 19,281.37 0.0M
2023-02-15 19,139.71 19,190.91 19,084.83 19,151.32 0.0M
2023-02-14 19,085.88 19,225.44 19,050.37 19,123.52 0.0M
2023-02-13 18,901.07 19,077.00 18,849.12 19,040.18 0.0M
2023-02-10 19,022.50 19,037.84 18,761.11 18,846.31 0.0M
2023-02-09 19,085.43 19,163.13 19,036.78 19,040.56 0.0M
2023-02-08 19,019.82 19,132.26 18,987.55 19,013.84 0.0M
2023-02-07 18,875.30 18,955.56 18,838.56 18,923.50 0.0M
2023-02-06 18,997.55 19,013.84 18,843.69 18,871.42 0.0M
2023-02-03 19,091.99 19,135.25 18,935.48 19,088.98 0.0M
2023-02-02 18,997.13 19,235.15 18,971.07 19,118.00 0.0M
2023-02-01 18,839.18 18,995.45 18,836.83 18,916.42 0.0M
2023-01-31 18,858.30 18,901.62 18,741.65 18,800.43 0.0M
2023-01-30 19,012.65 19,019.88 18,884.53 18,964.66 0.0M
2023-01-27 18,974.01 19,087.97 18,957.93 19,049.59 0.0M
2023-01-26 18,755.39 18,943.55 18,755.39 18,918.65 0.0M
2023-01-25 18,675.47 18,675.47 18,560.47 18,640.87 0.0M
2023-01-24 18,731.13 18,759.15 18,576.32 18,719.05 0.0M
2023-01-23 18,661.98 18,745.73 18,615.03 18,690.44 0.0M
2023-01-20 18,535.58 18,602.99 18,493.56 18,595.90 0.0M
2023-01-19 18,682.48 18,699.87 18,331.91 18,461.29 0.0M
2023-01-18 18,806.00 18,935.52 18,794.21 18,804.08 0.0M
2023-01-17 18,779.68 18,899.49 18,715.10 18,834.16 0.0M
2023-01-16 18,805.35 18,835.81 18,698.30 18,771.66 0.0M
2023-01-13 18,642.19 18,814.41 18,632.96 18,754.92 0.0M
2023-01-12 18,437.59 18,655.15 18,436.44 18,622.10 0.0M
2023-01-11 18,457.35 18,487.06 18,390.05 18,404.84 0.0M
2023-01-10 18,247.74 18,401.59 18,246.45 18,370.65 0.0M
2023-01-09 18,298.38 18,374.04 18,257.85 18,330.27 0.0M
2023-01-06 18,090.58 18,289.04 18,080.98 18,289.04 0.0M
2023-01-05 17,914.72 18,069.27 17,887.14 18,021.42 0.0M
2023-01-04 17,790.56 17,998.62 17,788.46 17,983.53 0.0M
2023-01-03 17,585.24 17,786.59 17,526.15 17,695.29 0.0M
2023-01-02 17,426.06 17,597.86 17,411.34 17,587.34 0.0M