BCN Textiles

ITEX.BC
🏛️ spain →
1,976.26
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
2021-12-30 1,159.25 1,173.51 1,157.19 1,173.32 0.0M
2021-12-29 1,168.21 1,169.65 1,155.13 1,160.99 0.0M
2021-12-28 1,165.17 1,173.58 1,163.82 1,167.03 0.0M
2021-12-27 1,144.95 1,168.01 1,142.59 1,164.04 0.0M
2021-12-23 1,150.84 1,156.91 1,148.63 1,149.97 0.0M
2021-12-22 1,139.60 1,152.14 1,134.90 1,149.07 0.0M
2021-12-21 1,136.64 1,140.35 1,124.63 1,138.41 0.0M
2021-12-20 1,120.66 1,129.67 1,107.73 1,125.18 0.0M
2021-12-17 1,135.19 1,149.23 1,130.64 1,141.41 0.0M
2021-12-16 1,141.96 1,151.52 1,134.74 1,136.95 0.0M
2021-12-15 1,160.25 1,160.25 1,117.97 1,125.11 0.0M
2021-12-14 1,146.83 1,168.51 1,146.83 1,163.59 0.0M
2021-12-13 1,145.72 1,148.47 1,136.87 1,141.26 0.0M
2021-12-10 1,146.46 1,153.32 1,137.64 1,143.74 0.0M
2021-12-09 1,158.76 1,160.99 1,143.38 1,144.17 0.0M
2021-12-08 1,183.08 1,188.59 1,155.84 1,158.89 0.0M
2021-12-07 1,160.35 1,181.15 1,153.86 1,181.15 0.0M
2021-12-06 1,139.61 1,148.31 1,128.03 1,147.99 0.0M
2021-12-03 1,157.69 1,159.96 1,127.61 1,129.17 0.0M
2021-12-02 1,166.43 1,178.39 1,145.72 1,150.63 0.0M
2021-12-01 1,175.19 1,180.01 1,156.34 1,176.82 0.0M
2021-11-30 1,168.33 1,173.17 1,142.88 1,144.77 0.0M
2021-11-29 1,200.94 1,211.98 1,190.31 1,201.03 0.0M
2021-11-26 1,212.94 1,216.44 1,185.35 1,191.25 0.0M
2021-11-25 1,250.75 1,251.80 1,224.08 1,237.44 0.0M
2021-11-24 1,260.29 1,262.34 1,236.33 1,245.16 0.0M
2021-11-23 1,244.45 1,272.57 1,239.40 1,261.41 0.0M
2021-11-22 1,240.73 1,253.57 1,239.97 1,246.76 0.0M
2021-11-19 1,279.11 1,279.14 1,234.32 1,237.11 0.0M
2021-11-18 1,282.19 1,287.66 1,271.97 1,273.41 0.0M
2021-11-17 1,280.95 1,285.66 1,273.33 1,280.66 0.0M
2021-11-16 1,290.59 1,292.54 1,280.21 1,284.55 0.0M
2021-11-15 1,285.55 1,291.83 1,281.82 1,291.45 0.0M
2021-11-12 1,286.77 1,292.89 1,282.32 1,286.88 0.0M
2021-11-11 1,298.89 1,299.24 1,288.82 1,288.82 0.0M
2021-11-10 1,287.12 1,302.14 1,283.77 1,301.62 0.0M
2021-11-09 1,278.39 1,297.08 1,275.85 1,290.96 0.0M
2021-11-08 1,295.06 1,298.16 1,274.79 1,279.32 0.0M
2021-11-05 1,301.97 1,304.06 1,290.58 1,299.12 0.0M
2021-11-04 1,297.10 1,307.70 1,294.21 1,304.68 0.0M
2021-11-03 1,302.05 1,302.85 1,283.97 1,290.84 0.0M
2021-11-02 1,307.18 1,316.83 1,298.90 1,298.96 0.0M
2021-11-01 1,300.53 1,311.05 1,298.33 1,305.55 0.0M
2021-10-29 1,289.16 1,295.89 1,282.44 1,295.86 0.0M
2021-10-28 1,283.49 1,298.62 1,282.90 1,293.10 0.0M
2021-10-27 1,295.18 1,295.83 1,284.38 1,286.32 0.0M
2021-10-26 1,294.05 1,305.95 1,292.38 1,299.62 0.0M
2021-10-25 1,302.28 1,302.28 1,288.11 1,293.14 0.0M
2021-10-22 1,313.97 1,313.97 1,294.55 1,294.58 0.0M
2021-10-21 1,304.62 1,311.42 1,298.03 1,311.39 0.0M
2021-10-20 1,314.89 1,321.13 1,304.59 1,311.28 0.0M
2021-10-19 1,312.09 1,317.47 1,304.10 1,317.31 0.0M
2021-10-18 1,309.06 1,311.39 1,297.00 1,305.73 0.0M
2021-10-15 1,293.42 1,311.10 1,293.42 1,309.09 0.0M
2021-10-14 1,293.49 1,293.68 1,285.79 1,290.45 0.0M
2021-10-13 1,278.95 1,288.61 1,270.14 1,284.61 0.0M
2021-10-12 1,279.68 1,295.63 1,272.03 1,278.16 0.0M
2021-10-11 1,304.10 1,304.67 1,287.05 1,289.40 0.0M
2021-10-08 1,319.26 1,324.05 1,310.21 1,310.22 0.0M
2021-10-07 1,303.12 1,325.32 1,303.12 1,324.67 0.0M
2021-10-06 1,338.78 1,338.78 1,301.00 1,301.04 0.0M
2021-10-05 1,336.09 1,343.58 1,330.17 1,342.01 0.0M
2021-10-04 1,334.61 1,346.54 1,330.10 1,331.13 0.0M
2021-10-01 1,328.32 1,340.17 1,320.98 1,337.50 0.0M
2021-09-30 1,363.67 1,369.97 1,337.02 1,338.17 0.0M
2021-09-29 1,342.88 1,356.10 1,335.35 1,353.77 0.0M
2021-09-28 1,367.55 1,369.59 1,333.90 1,333.91 0.0M
2021-09-27 1,365.64 1,372.29 1,359.88 1,370.27 0.0M
2021-09-24 1,369.72 1,372.49 1,355.22 1,355.45 0.0M
2021-09-23 1,378.57 1,379.65 1,368.52 1,369.49 0.0M
2021-09-22 1,380.59 1,385.32 1,361.91 1,367.98 0.0M
2021-09-21 1,361.26 1,373.47 1,354.55 1,373.47 0.0M
2021-09-20 1,337.99 1,361.23 1,332.54 1,356.83 0.0M
2021-09-17 1,337.08 1,357.79 1,332.55 1,355.22 0.0M
2021-09-16 1,307.68 1,338.20 1,307.68 1,332.91 0.0M
2021-09-15 1,324.13 1,329.31 1,300.46 1,300.48 0.0M
2021-09-14 1,307.28 1,321.01 1,304.55 1,321.01 0.0M
2021-09-13 1,291.23 1,299.00 1,279.40 1,292.15 0.0M
2021-09-10 1,293.54 1,299.52 1,286.07 1,289.54 0.0M
2021-09-09 1,298.86 1,299.11 1,285.10 1,294.03 0.0M
2021-09-08 1,306.83 1,315.07 1,292.80 1,305.73 0.0M
2021-09-07 1,309.58 1,309.58 1,299.13 1,306.44 0.0M
2021-09-06 1,305.57 1,311.85 1,301.29 1,306.04 0.0M
2021-09-03 1,309.80 1,310.58 1,296.91 1,300.60 0.0M
2021-09-02 1,299.42 1,311.20 1,298.57 1,306.03 0.0M
2021-09-01 1,283.61 1,310.27 1,281.03 1,298.96 0.0M
2021-08-31 1,273.44 1,275.23 1,260.11 1,268.54 0.0M
2021-08-30 1,271.46 1,271.52 1,261.97 1,267.35 0.0M
2021-08-27 1,268.61 1,272.56 1,261.31 1,269.65 0.0M
2021-08-26 1,274.90 1,275.50 1,263.78 1,265.85 0.0M
2021-08-25 1,292.92 1,293.71 1,278.68 1,278.68 0.0M
2021-08-24 1,306.37 1,310.83 1,292.07 1,299.21 0.0M
2021-08-23 1,308.82 1,311.69 1,294.21 1,300.68 0.0M
2021-08-20 1,283.93 1,304.28 1,281.13 1,300.42 0.0M
2021-08-19 1,273.59 1,284.16 1,269.00 1,283.06 0.0M
2021-08-18 1,272.54 1,288.15 1,270.11 1,287.02 0.0M
2021-08-17 1,270.30 1,274.95 1,265.97 1,272.14 0.0M
2021-08-16 1,280.00 1,280.51 1,270.60 1,277.25 0.0M
2021-08-13 1,287.79 1,294.38 1,282.12 1,289.14 0.0M
2021-08-12 1,271.73 1,286.24 1,269.80 1,285.07 0.0M
2021-08-11 1,265.89 1,277.78 1,264.36 1,271.88 0.0M
2021-08-10 1,263.44 1,268.88 1,255.27 1,261.27 0.0M
2021-08-09 1,254.55 1,261.11 1,251.00 1,258.87 0.0M
2021-08-06 1,262.48 1,262.48 1,251.50 1,251.54 0.0M
2021-08-05 1,264.85 1,264.85 1,254.66 1,260.45 0.0M
2021-08-04 1,277.63 1,277.63 1,262.25 1,262.88 0.0M
2021-08-03 1,284.18 1,287.35 1,267.40 1,271.30 0.0M
2021-08-02 1,271.81 1,291.77 1,271.07 1,282.58 0.0M
2021-07-30 1,274.17 1,274.17 1,254.89 1,263.74 0.0M
2021-07-29 1,279.19 1,287.83 1,273.72 1,277.49 0.0M
2021-07-28 1,260.58 1,276.27 1,259.45 1,273.24 0.0M
2021-07-27 1,268.23 1,268.23 1,256.20 1,258.00 0.0M
2021-07-26 1,275.59 1,281.95 1,270.91 1,278.06 0.0M
2021-07-23 1,277.00 1,289.38 1,273.94 1,283.77 0.0M
2021-07-22 1,264.95 1,279.97 1,264.95 1,269.25 0.0M
2021-07-21 1,249.82 1,270.47 1,249.05 1,263.94 0.0M
2021-07-20 1,243.59 1,246.20 1,229.59 1,240.31 0.0M
2021-07-19 1,247.65 1,250.82 1,223.13 1,234.57 0.0M
2021-07-16 1,248.06 1,262.11 1,239.77 1,254.91 0.0M
2021-07-15 1,286.51 1,286.51 1,244.45 1,244.63 0.0M
2021-07-14 1,295.21 1,300.29 1,288.48 1,292.08 0.0M
2021-07-13 1,320.08 1,320.85 1,294.77 1,295.90 0.0M
2021-07-12 1,321.36 1,324.51 1,310.57 1,319.61 0.0M
2021-07-09 1,311.65 1,320.68 1,310.53 1,319.28 0.0M
2021-07-08 1,315.61 1,319.97 1,293.18 1,305.20 0.0M
2021-07-07 1,328.84 1,330.25 1,319.46 1,322.71 0.0M
2021-07-06 1,326.75 1,329.84 1,321.00 1,327.58 0.0M
2021-07-05 1,326.55 1,334.59 1,320.50 1,331.33 0.0M
2021-07-02 1,334.34 1,336.57 1,322.19 1,326.76 0.0M
2021-07-01 1,332.00 1,339.13 1,321.99 1,332.19 0.0M
2021-06-30 1,345.71 1,350.23 1,324.56 1,327.22 0.0M
2021-06-29 1,344.61 1,351.11 1,340.59 1,342.91 0.0M
2021-06-28 1,361.12 1,364.69 1,338.55 1,340.96 0.0M
2021-06-25 1,357.69 1,362.35 1,352.20 1,360.90 0.0M
2021-06-24 1,345.52 1,359.33 1,342.73 1,354.98 0.0M
2021-06-23 1,351.82 1,351.86 1,337.07 1,337.36 0.0M
2021-06-22 1,347.50 1,351.81 1,338.40 1,346.87 0.0M
2021-06-21 1,355.87 1,359.66 1,339.74 1,347.14 0.0M
2021-06-18 1,377.07 1,382.56 1,359.31 1,359.47 0.0M
2021-06-17 1,368.29 1,379.62 1,367.94 1,379.62 0.0M
2021-06-16 1,381.92 1,381.92 1,370.00 1,375.46 0.0M
2021-06-15 1,398.38 1,398.38 1,375.12 1,375.34 0.0M
2021-06-14 1,393.85 1,404.91 1,387.55 1,391.36 0.0M
2021-06-11 1,369.68 1,403.58 1,367.16 1,384.93 0.0M
2021-06-10 1,372.83 1,377.48 1,353.80 1,360.99 0.0M
2021-06-09 1,381.54 1,393.37 1,363.62 1,369.98 0.0M
2021-06-08 1,377.75 1,387.23 1,371.05 1,378.86 0.0M
2021-06-07 1,364.26 1,384.14 1,357.27 1,381.89 0.0M
2021-06-04 1,362.96 1,367.03 1,351.47 1,365.87 0.0M
2021-06-03 1,371.38 1,374.86 1,356.87 1,361.82 0.0M
2021-06-02 1,379.99 1,383.93 1,371.14 1,371.14 0.0M
2021-06-01 1,383.73 1,388.35 1,375.54 1,376.87 0.0M
2021-05-31 1,385.95 1,387.67 1,379.63 1,380.01 0.0M
2021-05-28 1,371.54 1,388.13 1,371.53 1,384.24 0.0M
2021-05-27 1,395.53 1,398.02 1,366.13 1,366.13 0.0M
2021-05-26 1,399.94 1,406.93 1,393.20 1,395.36 0.0M
2021-05-25 1,401.70 1,404.46 1,392.71 1,394.93 0.0M
2021-05-24 1,408.63 1,409.26 1,397.39 1,400.05 0.0M
2021-05-21 1,400.31 1,406.79 1,392.82 1,406.47 0.0M
2021-05-20 1,405.35 1,405.49 1,389.09 1,402.54 0.0M
2021-05-19 1,412.33 1,413.63 1,389.72 1,403.17 0.0M
2021-05-18 1,420.92 1,423.94 1,401.95 1,421.18 0.0M
2021-05-17 1,402.49 1,416.56 1,396.80 1,416.49 0.0M
2021-05-14 1,374.62 1,396.27 1,374.46 1,395.53 0.0M
2021-05-13 1,361.90 1,370.21 1,341.16 1,365.54 0.0M
2021-05-12 1,380.57 1,381.43 1,361.05 1,371.11 0.0M
2021-05-11 1,375.29 1,381.40 1,367.07 1,379.68 0.0M
2021-05-10 1,384.58 1,389.99 1,371.95 1,389.99 0.0M
2021-05-07 1,378.42 1,379.93 1,366.44 1,374.83 0.0M
2021-05-06 1,372.86 1,379.81 1,363.15 1,373.86 0.0M
2021-05-05 1,360.30 1,372.46 1,348.19 1,372.44 0.0M
2021-05-04 1,363.01 1,372.16 1,351.31 1,354.95 0.0M
2021-05-03 1,359.78 1,365.44 1,347.97 1,360.18 0.0M
2021-04-30 1,387.13 1,389.09 1,360.21 1,360.37 0.0M
2021-04-29 1,366.97 1,386.42 1,366.20 1,382.09 0.0M
2021-04-28 1,361.03 1,375.31 1,355.64 1,371.75 0.0M
2021-04-27 1,356.90 1,363.46 1,352.47 1,362.41 0.0M
2021-04-26 1,366.12 1,372.56 1,356.58 1,363.41 0.0M
2021-04-23 1,377.01 1,377.43 1,356.98 1,366.44 0.0M
2021-04-22 1,351.43 1,374.45 1,345.03 1,374.44 0.0M
2021-04-21 1,327.24 1,353.71 1,326.38 1,350.59 0.0M
2021-04-20 1,352.02 1,355.56 1,318.03 1,321.10 0.0M
2021-04-19 1,341.73 1,363.11 1,341.36 1,353.92 0.0M
2021-04-16 1,349.37 1,349.37 1,329.58 1,335.14 0.0M
2021-04-15 1,332.43 1,347.61 1,328.66 1,346.48 0.0M
2021-04-14 1,327.71 1,331.69 1,316.23 1,325.62 0.0M
2021-04-13 1,313.78 1,330.83 1,313.78 1,327.71 0.0M
2021-04-12 1,329.99 1,329.99 1,308.10 1,315.30 0.0M
2021-04-09 1,336.10 1,338.54 1,330.78 1,330.80 0.0M
2021-04-08 1,334.98 1,341.04 1,327.32 1,340.09 0.0M
2021-04-07 1,346.33 1,349.13 1,328.53 1,328.62 0.0M
2021-04-06 1,345.81 1,348.75 1,337.55 1,345.42 0.0M
2021-04-01 1,346.15 1,349.96 1,335.24 1,341.79 0.0M
2021-03-31 1,345.79 1,355.10 1,336.28 1,339.14 0.0M
2021-03-30 1,348.42 1,353.24 1,336.70 1,345.68 0.0M
2021-03-29 1,342.46 1,348.57 1,337.53 1,339.98 0.0M
2021-03-26 1,334.38 1,348.19 1,330.39 1,340.07 0.0M
2021-03-25 1,314.74 1,327.34 1,309.06 1,326.45 0.0M
2021-03-24 1,317.17 1,323.53 1,308.14 1,323.37 0.0M
2021-03-23 1,308.73 1,328.32 1,300.30 1,321.40 0.0M
2021-03-22 1,326.99 1,326.99 1,307.66 1,310.10 0.0M
2021-03-19 1,328.21 1,337.38 1,325.32 1,328.30 0.0M
2021-03-18 1,357.40 1,358.09 1,339.90 1,344.52 0.0M
2021-03-17 1,372.96 1,372.98 1,339.98 1,354.72 0.0M
2021-03-16 1,387.05 1,401.75 1,375.94 1,376.98 0.0M
2021-03-15 1,380.44 1,385.85 1,371.29 1,382.63 0.0M
2021-03-12 1,357.87 1,372.72 1,356.90 1,370.53 0.0M
2021-03-11 1,348.80 1,365.37 1,347.15 1,365.37 0.0M
2021-03-10 1,327.67 1,345.03 1,315.92 1,338.75 0.0M
2021-03-09 1,299.54 1,345.17 1,299.24 1,336.43 0.0M
2021-03-08 1,301.42 1,312.50 1,284.33 1,308.25 0.0M
2021-03-05 1,289.26 1,315.50 1,280.51 1,289.53 0.0M
2021-03-04 1,322.03 1,322.03 1,292.83 1,296.56 0.0M
2021-03-03 1,342.77 1,346.16 1,318.56 1,327.14 0.0M
2021-03-02 1,342.32 1,353.21 1,332.91 1,335.14 0.0M
2021-03-01 1,337.67 1,354.92 1,334.96 1,341.23 0.0M
2021-02-26 1,325.79 1,337.30 1,312.71 1,313.52 0.0M
2021-02-25 1,313.45 1,353.37 1,313.45 1,339.51 0.0M
2021-02-24 1,319.91 1,321.47 1,306.68 1,312.20 0.0M
2021-02-23 1,296.07 1,323.27 1,281.74 1,317.22 0.0M
2021-02-22 1,291.12 1,295.13 1,284.16 1,292.20 0.0M
2021-02-19 1,284.00 1,303.70 1,283.86 1,292.84 0.0M
2021-02-18 1,300.33 1,308.55 1,279.52 1,285.17 0.0M
2021-02-17 1,291.02 1,304.25 1,268.30 1,294.31 0.0M
2021-02-16 1,305.78 1,308.26 1,296.09 1,296.77 0.0M
2021-02-15 1,293.16 1,307.09 1,293.13 1,304.87 0.0M
2021-02-12 1,283.50 1,287.19 1,270.89 1,287.18 0.0M
2021-02-11 1,279.16 1,286.42 1,276.17 1,284.52 0.0M
2021-02-10 1,297.25 1,299.11 1,272.76 1,279.26 0.0M
2021-02-09 1,294.17 1,298.59 1,285.81 1,295.35 0.0M
2021-02-08 1,298.50 1,304.20 1,288.86 1,293.26 0.0M
2021-02-05 1,270.62 1,293.08 1,270.62 1,289.03 0.0M
2021-02-04 1,260.98 1,271.25 1,258.76 1,270.51 0.0M
2021-02-03 1,257.15 1,262.73 1,251.00 1,257.14 0.0M
2021-02-02 1,247.75 1,258.59 1,245.71 1,249.28 0.0M
2021-02-01 1,241.69 1,250.13 1,238.16 1,243.07 0.0M
2021-01-29 1,235.25 1,244.00 1,224.44 1,228.93 0.0M
2021-01-28 1,245.09 1,253.34 1,227.89 1,249.07 0.0M
2021-01-27 1,252.87 1,269.42 1,241.90 1,256.70 0.0M
2021-01-26 1,209.02 1,262.26 1,206.68 1,251.49 0.0M
2021-01-25 1,237.00 1,237.00 1,210.06 1,211.48 0.0M
2021-01-22 1,249.99 1,252.60 1,218.54 1,230.49 0.0M
2021-01-21 1,262.27 1,268.67 1,250.84 1,250.84 0.0M
2021-01-20 1,253.16 1,261.89 1,248.81 1,260.35 0.0M
2021-01-19 1,263.99 1,267.93 1,252.25 1,255.77 0.0M
2021-01-18 1,236.42 1,254.56 1,234.56 1,254.55 0.0M
2021-01-15 1,243.33 1,247.63 1,225.10 1,236.02 0.0M
2021-01-14 1,234.89 1,251.64 1,232.56 1,249.80 0.0M
2021-01-13 1,233.22 1,234.86 1,216.62 1,234.86 0.0M
2021-01-12 1,236.30 1,241.85 1,228.34 1,228.66 0.0M
2021-01-11 1,236.57 1,242.12 1,228.82 1,231.14 0.0M
2021-01-08 1,236.68 1,240.08 1,228.83 1,238.05 0.0M
2021-01-07 1,229.95 1,229.95 1,216.02 1,226.33 0.0M
2021-01-06 1,215.45 1,228.35 1,198.33 1,223.41 0.0M
2021-01-05 1,207.02 1,212.55 1,202.42 1,208.87 0.0M
2021-01-04 1,215.98 1,215.98 1,202.36 1,210.78 0.0M