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
2024-12-31 22,816.47 23,009.09 22,816.47 22,979.39 28.5M
2024-12-30 22,747.11 22,940.67 22,726.10 22,871.76 46.1M
2024-12-27 22,711.10 22,843.96 22,695.38 22,828.70 65.0M
2024-12-26 22,730.14 22,779.37 22,703.35 22,778.74 0.0M
2024-12-24 22,730.14 22,779.37 22,703.35 22,778.74 15.9M
2024-12-23 22,773.88 22,785.38 22,600.95 22,679.66 41.8M
2024-12-20 22,609.22 22,753.49 22,419.57 22,737.17 85.2M
2024-12-19 22,673.38 22,742.63 22,584.24 22,719.95 74.7M
2024-12-18 22,872.62 23,047.10 22,832.92 22,982.15 49.8M
2024-12-17 23,098.87 23,105.01 22,813.02 22,813.02 114.9M
2024-12-16 23,137.47 23,233.80 23,121.71 23,186.74 85.7M
2024-12-13 23,235.62 23,370.21 23,151.86 23,160.37 50.2M
2024-12-12 23,279.28 23,386.60 23,233.16 23,233.16 63.3M
2024-12-11 23,345.59 23,416.18 23,213.77 23,260.93 56.0M
2024-12-10 23,300.54 23,435.13 23,251.68 23,364.99 47.1M
2024-12-09 23,471.97 23,532.63 23,371.55 23,376.95 48.5M
2024-12-06 23,478.55 23,619.48 23,408.32 23,411.36 48.2M
2024-12-05 23,053.46 23,487.01 23,053.46 23,480.51 99.0M
2024-12-04 22,951.83 23,128.26 22,951.83 23,045.51 55.8M
2024-12-03 22,753.14 22,955.07 22,753.14 22,899.55 56.3M
2024-12-02 22,571.73 22,853.27 22,565.88 22,717.32 57.1M
2024-11-29 22,549.44 22,684.10 22,484.49 22,659.81 53.1M
2024-11-28 22,554.81 22,686.80 22,553.61 22,606.99 64.7M
2024-11-27 22,458.56 22,530.20 22,378.09 22,508.77 91.4M
2024-11-26 22,609.76 22,633.68 22,478.83 22,550.41 66.5M
2024-11-25 22,668.09 22,828.80 22,590.15 22,773.99 70.1M
2024-11-22 22,572.57 22,664.90 22,309.15 22,545.63 107.1M
2024-11-21 22,457.12 22,574.71 22,338.15 22,547.28 57.4M
2024-11-20 22,495.12 22,657.79 22,354.66 22,436.28 65.8M
2024-11-19 22,723.81 22,726.79 22,167.31 22,403.08 82.2M
2024-11-18 22,653.60 22,775.51 22,607.52 22,740.41 50.8M
2024-11-15 22,219.56 22,639.95 22,216.50 22,617.33 0.0M
2024-11-14 22,050.24 22,345.23 22,038.37 22,294.46 0.0M
2024-11-13 21,994.22 22,130.53 21,848.63 21,976.28 0.0M
2024-11-12 22,235.88 22,297.42 22,007.83 22,024.68 0.0M
2024-11-11 22,378.84 22,445.68 22,359.48 22,389.99 0.0M
2024-11-08 22,270.98 22,406.16 22,189.38 22,230.00 0.0M
2024-11-07 22,039.04 22,308.01 21,978.76 22,227.79 0.0M
2024-11-06 22,554.37 22,559.48 21,926.48 22,004.41 0.0M
2024-11-05 22,408.84 22,558.00 22,404.11 22,536.66 0.0M
2024-11-04 22,408.50 22,589.99 22,408.50 22,475.79 0.0M
2024-11-01 22,127.89 22,448.73 22,124.69 22,448.73 0.0M
2024-10-31 22,114.10 22,211.16 22,007.40 22,108.56 0.0M
2024-10-30 22,189.53 22,238.17 22,076.93 22,182.29 0.0M
2024-10-29 22,499.44 22,499.44 22,202.25 22,228.23 0.0M
2024-10-28 22,386.97 22,463.09 22,250.39 22,427.90 0.0M
2024-10-25 22,238.65 22,351.92 22,217.65 22,251.02 0.0M
2024-10-24 22,267.70 22,433.07 22,226.61 22,242.60 0.0M
2024-10-23 22,332.96 22,419.08 22,277.36 22,307.51 0.0M
2024-10-22 22,313.40 22,345.60 22,111.55 22,318.73 0.0M
2024-10-21 22,475.90 22,580.34 22,333.99 22,340.90 0.0M
2024-10-18 22,375.11 22,576.49 22,344.28 22,559.27 0.0M
2024-10-17 22,524.78 22,613.46 22,392.20 22,398.81 0.0M
2024-10-16 22,378.76 22,566.62 22,331.43 22,516.54 0.0M
2024-10-15 22,382.84 22,524.39 22,343.02 22,481.29 0.0M
2024-10-14 22,205.56 22,357.82 22,164.96 22,357.82 0.0M
2024-10-11 22,055.26 22,216.49 22,048.33 22,213.70 0.0M
2024-10-10 22,262.58 22,313.04 21,981.05 22,091.10 0.0M
2024-10-09 22,190.17 22,297.76 22,135.63 22,297.76 0.0M
2024-10-08 22,119.20 22,273.99 22,037.58 22,255.79 0.0M
2024-10-07 22,289.45 22,374.14 22,165.65 22,274.20 0.0M
2024-10-04 22,036.21 22,215.20 22,019.01 22,214.33 0.0M
2024-10-03 21,985.57 22,070.38 21,874.08 21,989.89 0.0M
2024-10-02 22,053.04 22,174.38 21,959.57 22,013.38 0.0M
2024-10-01 22,590.66 22,620.19 22,039.51 22,096.18 0.0M
2024-09-30 22,754.94 22,802.66 22,551.32 22,580.04 0.0M
2024-09-27 22,773.39 22,864.71 22,755.75 22,816.48 0.0M
2024-09-26 22,689.91 22,903.47 22,689.91 22,863.12 0.0M
2024-09-25 22,495.41 22,641.28 22,484.80 22,548.28 0.0M
2024-09-24 22,638.75 22,686.61 22,502.31 22,558.97 0.0M
2024-09-23 22,482.99 22,563.28 22,355.49 22,518.99 0.0M
2024-09-20 22,574.27 22,651.05 22,456.48 22,458.89 0.0M
2024-09-19 22,609.05 22,664.68 22,507.13 22,630.79 0.0M
2024-09-18 22,440.92 22,474.78 22,391.97 22,396.06 0.0M
2024-09-17 22,321.56 22,531.10 22,321.16 22,426.19 0.0M
2024-09-16 22,179.94 22,287.83 22,165.01 22,258.01 0.0M
2024-09-13 22,013.90 22,270.97 22,013.16 22,221.03 0.0M
2024-09-12 22,017.85 22,171.31 21,896.73 21,989.23 0.0M
2024-09-11 21,839.95 21,984.96 21,718.36 21,809.40 0.0M
2024-09-10 21,928.45 22,103.73 21,741.07 21,796.72 0.0M
2024-09-09 21,843.58 22,009.42 21,831.71 21,967.68 0.0M
2024-09-06 21,966.26 22,030.78 21,740.57 21,754.83 0.0M
2024-09-05 21,648.05 22,139.80 21,640.56 22,009.45 0.0M
2024-09-04 21,604.88 21,821.63 21,588.20 21,768.87 0.0M
2024-09-03 22,178.49 22,237.89 21,819.82 21,872.74 0.0M
2024-09-02 22,158.89 22,230.77 22,048.18 22,180.38 0.0M
2024-08-30 22,089.86 22,216.05 22,088.60 22,179.61 0.0M
2024-08-29 22,037.85 22,137.14 22,024.76 22,054.20 0.0M
2024-08-28 22,086.18 22,100.23 21,986.70 22,048.76 0.0M
2024-08-27 21,932.67 22,086.77 21,929.44 22,036.30 0.0M
2024-08-26 21,916.35 21,991.51 21,845.73 21,927.68 0.0M
2024-08-23 21,766.18 21,939.34 21,766.18 21,937.67 0.0M
2024-08-22 21,594.98 21,773.60 21,594.70 21,708.25 0.0M
2024-08-21 21,620.07 21,694.23 21,575.56 21,640.22 0.0M
2024-08-20 21,736.61 21,751.93 21,578.27 21,629.40 0.0M
2024-08-19 21,472.24 21,720.05 21,471.88 21,698.53 0.0M
2024-08-16 21,407.05 21,451.97 21,339.07 21,439.50 0.0M
2024-08-15 21,116.99 21,373.63 21,094.53 21,370.47 0.0M
2024-08-14 21,149.67 21,154.85 21,021.10 21,066.96 0.0M
2024-08-13 20,968.94 21,053.46 20,932.16 21,042.27 0.0M
2024-08-12 20,969.26 21,042.60 20,865.27 20,909.21 0.0M
2024-08-09 20,899.72 21,058.85 20,802.14 20,869.82 0.0M
2024-08-08 20,754.17 20,841.37 20,551.55 20,790.96 0.0M
2024-08-07 20,669.23 20,932.39 20,574.88 20,878.61 0.0M
2024-08-06 20,539.24 20,678.93 20,293.57 20,460.63 0.0M
2024-08-05 20,400.82 20,518.45 20,202.47 20,406.75 0.0M
2024-08-02 21,203.57 21,406.95 20,989.83 21,023.02 0.0M
2024-08-01 21,812.58 21,836.03 21,347.59 21,372.42 0.0M
2024-07-31 22,139.24 22,140.29 21,849.81 21,898.14 0.0M
2024-07-30 21,978.67 22,082.90 21,937.43 22,016.42 0.0M
2024-07-29 22,165.54 22,205.69 21,924.37 21,992.85 0.0M
2024-07-26 21,960.72 22,073.96 21,856.79 22,047.36 0.0M
2024-07-25 21,940.18 21,994.29 21,708.36 21,981.42 0.0M
2024-07-24 22,046.64 22,199.70 22,043.78 22,110.43 0.0M
2024-07-23 22,066.41 22,127.81 21,923.75 22,095.33 0.0M
2024-07-22 22,045.73 22,103.89 21,967.18 22,022.67 0.0M
2024-07-19 22,017.52 22,033.03 21,869.87 21,953.89 0.0M
2024-07-18 22,025.23 22,240.84 22,025.23 22,117.61 0.0M
2024-07-17 21,835.42 22,031.05 21,786.12 21,959.93 0.0M
2024-07-16 21,851.41 21,905.08 21,746.07 21,887.47 0.0M
2024-07-15 22,082.66 22,085.39 21,935.11 21,935.11 0.0M
2024-07-12 22,029.90 22,133.48 21,990.72 22,110.25 0.0M
2024-07-11 21,977.24 22,050.18 21,838.83 22,005.00 0.0M
2024-07-10 21,628.62 21,898.53 21,584.86 21,898.53 0.0M
2024-07-09 21,792.29 21,792.91 21,490.08 21,522.36 0.0M
2024-07-08 21,761.82 21,968.40 21,721.44 21,811.33 0.0M
2024-07-05 21,954.14 22,013.55 21,700.79 21,818.62 0.0M
2024-07-04 21,758.04 21,958.05 21,758.04 21,958.05 0.0M
2024-07-03 21,675.50 21,819.32 21,613.02 21,785.25 0.0M
2024-07-02 21,699.62 21,705.36 21,468.82 21,548.58 0.0M
2024-07-01 21,935.97 22,057.21 21,798.89 21,892.00 0.0M
2024-06-28 21,660.29 21,733.92 21,561.38 21,622.74 0.0M
2024-06-27 21,773.71 21,777.65 21,580.93 21,580.93 0.0M
2024-06-26 22,030.93 22,048.59 21,672.91 21,746.31 0.0M
2024-06-25 22,183.18 22,183.18 21,891.53 21,962.45 0.0M
2024-06-24 21,865.91 22,151.90 21,834.98 22,136.31 0.0M
2024-06-21 22,122.99 22,125.20 21,696.47 21,838.62 0.0M
2024-06-20 21,986.05 22,130.35 21,926.35 22,130.35 0.0M
2024-06-19 21,892.61 22,017.93 21,858.23 21,948.54 0.0M
2024-06-18 21,774.07 21,885.69 21,696.77 21,872.02 0.0M
2024-06-17 21,765.70 21,865.19 21,473.46 21,655.64 0.0M
2024-06-14 21,827.90 21,852.81 21,467.57 21,679.41 0.0M
2024-06-13 22,145.05 22,175.41 21,808.40 21,853.38 0.0M
2024-06-12 22,315.14 22,355.60 22,195.08 22,228.91 0.0M
2024-06-11 22,681.03 22,681.03 22,130.15 22,226.96 0.0M
2024-06-10 22,707.92 22,712.71 22,545.19 22,665.92 0.0M
2024-06-07 22,809.12 22,852.84 22,638.89 22,760.80 0.0M
2024-06-06 22,664.93 22,794.82 22,597.91 22,786.01 0.0M
2024-06-05 22,631.72 22,712.94 22,527.51 22,610.66 0.0M
2024-06-04 22,934.08 22,937.78 22,479.24 22,619.83 0.0M
2024-06-03 23,012.54 23,092.05 22,959.81 22,959.81 0.0M
2024-05-31 22,806.84 22,853.17 22,746.39 22,833.11 0.0M
2024-05-30 22,383.42 22,799.87 22,381.17 22,787.35 0.0M
2024-05-29 22,632.71 22,636.41 22,376.68 22,412.50 0.0M
2024-05-28 22,806.87 22,873.86 22,617.34 22,678.86 0.0M
2024-05-27 22,679.85 22,745.31 22,656.41 22,741.83 0.0M
2024-05-24 22,592.52 22,658.55 22,396.66 22,628.24 0.0M
2024-05-23 22,814.19 22,889.60 22,711.29 22,725.44 0.0M
2024-05-22 22,752.72 22,833.80 22,675.19 22,800.75 0.0M
2024-05-21 22,760.39 22,830.43 22,703.15 22,769.64 0.0M
2024-05-20 22,796.58 22,861.25 22,783.00 22,797.19 0.0M
2024-05-17 22,578.44 22,743.51 22,576.18 22,733.23 0.0M
2024-05-16 22,774.19 22,782.92 22,587.74 22,595.29 0.0M
2024-05-15 22,684.08 22,794.20 22,677.36 22,756.84 0.0M
2024-05-14 22,580.21 22,656.05 22,504.57 22,628.76 0.0M
2024-05-13 22,473.67 22,555.10 22,411.93 22,555.10 0.0M
2024-05-10 22,335.08 22,525.91 22,335.08 22,469.73 0.0M
2024-05-09 22,350.28 22,382.86 22,183.06 22,245.38 0.0M
2024-05-08 22,243.15 22,287.68 22,124.73 22,265.03 0.0M
2024-05-07 22,100.64 22,286.28 22,100.37 22,262.18 0.0M
2024-05-06 22,035.43 22,187.28 22,035.23 22,125.60 0.0M
2024-05-03 22,020.58 22,139.52 21,884.32 21,934.17 0.0M
2024-05-02 21,776.08 22,010.24 21,772.67 21,939.05 0.0M
2024-04-30 21,958.42 21,978.60 21,716.75 21,743.41 0.0M
2024-04-29 21,969.39 22,079.85 21,840.06 22,000.66 0.0M
2024-04-26 21,691.42 21,916.22 21,689.18 21,852.60 0.0M
2024-04-25 21,565.09 21,879.81 21,530.17 21,609.14 0.0M
2024-04-24 21,586.31 21,598.12 21,440.39 21,488.73 0.0M
2024-04-23 21,367.20 21,508.24 21,359.30 21,507.31 0.0M
2024-04-22 21,243.13 21,328.23 21,172.28 21,305.12 0.0M
2024-04-19 21,014.13 21,102.75 20,856.14 21,092.19 0.0M
2024-04-18 20,964.65 21,208.86 20,964.65 21,199.07 0.0M
2024-04-17 20,627.71 20,950.28 20,627.71 20,817.88 0.0M
2024-04-16 20,777.10 20,827.82 20,599.99 20,635.42 0.0M
2024-04-15 21,013.82 21,218.89 21,004.64 21,037.66 0.0M
2024-04-12 21,170.07 21,326.49 21,047.93 21,085.71 0.0M
2024-04-11 21,397.19 21,416.95 20,985.93 21,080.24 0.0M
2024-04-10 21,455.10 21,498.83 21,187.39 21,356.75 0.0M
2024-04-09 21,612.84 21,615.15 21,358.46 21,370.12 0.0M
2024-04-08 21,429.69 21,608.97 21,416.70 21,588.25 0.0M
2024-04-05 21,537.37 21,595.11 21,399.15 21,463.67 0.0M
2024-04-04 21,580.29 21,766.82 21,573.45 21,766.82 0.0M
2024-04-03 21,375.39 21,552.04 21,321.73 21,544.13 0.0M
2024-04-02 21,431.40 21,598.30 21,368.18 21,393.24 0.0M
2024-03-28 21,356.84 21,489.88 21,318.23 21,457.88 0.0M
2024-03-27 21,225.97 21,464.52 21,225.89 21,425.85 0.0M
2024-03-26 21,074.56 21,227.53 21,074.56 21,212.09 0.0M
2024-03-25 20,993.24 21,121.66 20,989.51 21,087.33 0.0M
2024-03-22 20,821.79 21,032.26 20,812.84 20,996.07 0.0M
2024-03-21 20,872.23 20,934.27 20,771.66 20,857.19 0.0M
2024-03-20 20,656.94 20,734.74 20,570.18 20,734.74 0.0M
2024-03-19 20,465.15 20,659.54 20,449.21 20,648.77 0.0M
2024-03-18 20,414.45 20,544.70 20,395.75 20,451.23 0.0M
2024-03-15 20,198.10 20,452.54 20,191.77 20,396.56 0.0M
2024-03-14 20,271.83 20,348.97 20,153.54 20,171.38 0.0M
2024-03-13 20,137.91 20,326.49 20,137.91 20,265.38 0.0M
2024-03-12 20,079.76 20,184.69 20,079.76 20,113.44 0.0M
2024-03-11 19,867.45 20,026.50 19,853.73 20,009.86 0.0M
2024-03-08 20,029.70 20,087.85 19,920.37 19,923.60 0.0M
2024-03-07 19,730.27 20,045.81 19,730.27 19,987.27 0.0M
2024-03-06 19,559.00 19,839.18 19,559.00 19,755.66 0.0M
2024-03-05 19,407.17 19,524.75 19,367.30 19,520.79 0.0M
2024-03-04 19,464.39 19,505.60 19,385.29 19,432.03 0.0M
2024-03-01 19,360.47 19,554.44 19,326.80 19,450.15 0.0M
2024-02-29 19,449.78 19,508.09 19,351.85 19,354.72 0.0M
2024-02-28 19,521.61 19,545.74 19,379.77 19,406.57 0.0M
2024-02-27 19,434.43 19,512.92 19,359.55 19,511.12 0.0M
2024-02-26 19,549.41 19,587.77 19,458.76 19,532.71 0.0M
2024-02-23 19,562.28 19,575.67 19,394.66 19,542.22 0.0M
2024-02-22 19,582.42 19,667.91 19,535.55 19,580.16 0.0M
2024-02-21 19,380.20 19,458.31 19,323.16 19,425.60 0.0M
2024-02-20 19,192.32 19,368.90 19,174.37 19,346.56 0.0M
2024-02-19 19,142.14 19,252.03 19,141.71 19,189.85 0.0M
2024-02-16 19,316.30 19,318.17 19,100.08 19,137.70 0.0M
2024-02-15 19,221.42 19,266.28 19,110.96 19,208.93 0.0M
2024-02-14 19,258.11 19,329.42 19,162.83 19,169.24 0.0M
2024-02-13 19,392.13 19,422.70 19,243.26 19,286.16 0.0M
2024-02-12 19,238.79 19,393.77 19,236.42 19,380.96 0.0M
2024-02-09 19,196.03 19,219.02 19,085.57 19,138.53 0.0M
2024-02-08 19,264.79 19,297.51 19,197.45 19,197.90 0.0M
2024-02-07 19,343.41 19,351.78 19,167.69 19,202.44 0.0M
2024-02-06 19,289.84 19,394.19 19,256.71 19,376.68 0.0M
2024-02-05 19,358.42 19,480.18 19,180.16 19,191.79 0.0M
2024-02-02 19,427.69 19,452.91 19,320.74 19,341.58 0.0M
2024-02-01 19,311.57 19,553.23 19,290.19 19,316.00 0.0M
2024-01-31 19,497.30 19,603.71 19,453.50 19,489.34 0.0M
2024-01-30 19,274.12 19,429.55 19,243.04 19,416.63 0.0M
2024-01-29 19,389.61 19,402.60 19,247.60 19,272.90 0.0M
2024-01-26 19,330.37 19,413.99 19,313.29 19,372.64 0.0M
2024-01-25 19,361.50 19,400.99 19,233.54 19,308.55 0.0M
2024-01-24 19,344.18 19,478.98 19,336.74 19,478.98 0.0M
2024-01-23 19,318.99 19,350.96 19,118.26 19,237.22 0.0M
2024-01-22 19,122.76 19,283.82 19,122.76 19,249.88 0.0M
2024-01-19 19,216.45 19,228.94 18,977.33 19,006.29 0.0M
2024-01-18 19,050.29 19,191.01 18,916.25 19,131.37 0.0M
2024-01-17 19,112.14 19,122.68 18,971.13 19,032.28 0.0M
2024-01-16 19,384.30 19,388.70 19,212.54 19,275.71 0.0M
2024-01-15 19,537.49 19,569.12 19,443.51 19,503.40 0.0M
2024-01-12 19,413.23 19,549.92 19,377.40 19,483.74 0.0M
2024-01-11 19,527.51 19,628.23 19,362.25 19,362.25 0.0M
2024-01-10 19,521.00 19,552.27 19,412.33 19,434.05 0.0M
2024-01-09 19,745.95 19,747.39 19,477.14 19,570.10 0.0M
2024-01-08 19,693.86 19,797.46 19,564.25 19,795.25 0.0M
2024-01-05 19,606.96 19,761.40 19,476.84 19,717.90 0.0M
2024-01-04 19,437.07 19,683.64 19,436.69 19,683.64 0.0M
2024-01-03 19,577.94 19,625.35 19,382.42 19,403.01 0.0M
2024-01-02 19,483.85 19,745.75 19,480.04 19,576.52 0.0M