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
2022-12-30 1,098.63 1,104.36 1,088.90 1,091.89 0.0M
2022-12-29 1,089.77 1,107.61 1,085.99 1,106.84 0.0M
2022-12-28 1,100.03 1,107.02 1,094.67 1,094.69 0.0M
2022-12-27 1,100.88 1,108.18 1,100.57 1,100.97 0.0M
2022-12-23 1,101.98 1,111.13 1,095.89 1,098.34 0.0M
2022-12-22 1,102.78 1,109.70 1,096.38 1,104.06 0.0M
2022-12-21 1,080.21 1,102.32 1,080.17 1,102.30 0.0M
2022-12-20 1,071.88 1,082.14 1,065.50 1,077.02 0.0M
2022-12-19 1,075.99 1,089.24 1,072.15 1,076.89 0.0M
2022-12-16 1,088.38 1,089.53 1,066.77 1,072.25 0.0M
2022-12-15 1,108.60 1,117.92 1,090.20 1,094.50 0.0M
2022-12-14 1,109.24 1,119.90 1,096.19 1,119.90 0.0M
2022-12-13 1,067.97 1,102.64 1,062.45 1,090.91 0.0M
2022-12-12 1,074.39 1,074.65 1,061.45 1,068.25 0.0M
2022-12-09 1,083.02 1,085.10 1,074.57 1,080.42 0.0M
2022-12-08 1,091.86 1,098.59 1,073.84 1,076.78 0.0M
2022-12-07 1,090.45 1,100.54 1,090.45 1,092.04 0.0M
2022-12-06 1,098.30 1,107.92 1,088.08 1,091.81 0.0M
2022-12-05 1,115.95 1,117.09 1,101.70 1,105.69 0.0M
2022-12-02 1,105.63 1,114.53 1,102.52 1,112.30 0.0M
2022-12-01 1,102.64 1,109.33 1,094.94 1,107.26 0.0M
2022-11-30 1,099.00 1,102.48 1,091.92 1,093.01 0.0M
2022-11-29 1,095.75 1,106.29 1,089.70 1,092.15 0.0M
2022-11-28 1,092.78 1,095.39 1,081.89 1,088.44 0.0M
2022-11-25 1,098.95 1,102.60 1,090.85 1,096.71 0.0M
2022-11-24 1,094.03 1,105.86 1,085.99 1,100.95 0.0M
2022-11-23 1,090.38 1,102.57 1,086.98 1,095.09 0.0M
2022-11-22 1,078.11 1,092.77 1,073.22 1,087.32 0.0M
2022-11-21 1,058.42 1,083.25 1,055.85 1,076.94 0.0M
2022-11-18 1,054.79 1,063.44 1,040.89 1,063.04 0.0M
2022-11-17 1,053.90 1,057.84 1,035.22 1,044.63 0.0M
2022-11-16 1,073.74 1,075.56 1,045.42 1,053.32 0.0M
2022-11-15 1,080.50 1,081.25 1,067.39 1,078.26 0.0M
2022-11-14 1,072.97 1,084.91 1,071.51 1,078.02 0.0M
2022-11-11 1,079.19 1,082.63 1,057.37 1,068.14 0.0M
2022-11-10 1,044.61 1,083.02 1,037.22 1,074.58 0.0M
2022-11-09 1,049.05 1,067.81 1,048.47 1,066.93 0.0M
2022-11-08 1,036.64 1,055.66 1,029.32 1,054.82 0.0M
2022-11-07 1,026.53 1,039.00 1,021.17 1,038.02 0.0M
2022-11-04 1,023.15 1,037.52 1,009.91 1,032.73 0.0M
2022-11-03 1,019.72 1,019.72 1,000.94 1,009.86 0.0M
2022-11-02 1,039.55 1,050.81 1,029.82 1,030.44 0.0M
2022-11-01 1,029.69 1,047.28 1,027.22 1,038.89 0.0M
2022-10-31 1,022.96 1,024.48 1,015.13 1,018.57 0.0M
2022-10-28 1,034.69 1,042.25 1,026.83 1,033.38 0.0M
2022-10-27 1,042.80 1,047.51 1,030.57 1,041.05 0.0M
2022-10-26 1,039.13 1,049.00 1,030.66 1,044.94 0.0M
2022-10-25 1,012.23 1,037.97 1,011.44 1,036.36 0.0M
2022-10-24 991.26 1,014.61 985.81 1,008.46 0.0M
2022-10-21 1,000.03 1,000.03 962.80 983.51 0.0M
2022-10-20 1,000.67 1,014.79 989.72 1,012.09 0.0M
2022-10-19 1,005.30 1,013.09 991.94 1,002.00 0.0M
2022-10-18 1,009.90 1,019.37 996.48 1,007.56 0.0M
2022-10-17 973.97 993.29 971.09 993.27 0.0M
2022-10-14 989.58 993.62 970.73 970.75 0.0M
2022-10-13 973.17 989.42 952.55 975.11 0.0M
2022-10-12 981.03 985.77 963.83 974.69 0.0M
2022-10-11 962.25 978.07 960.37 976.86 0.0M
2022-10-10 956.08 972.55 950.56 965.30 0.0M
2022-10-07 962.76 971.16 957.84 960.14 0.0M
2022-10-06 978.97 989.37 964.68 971.07 0.0M
2022-10-05 983.26 989.20 967.75 973.95 0.0M
2022-10-04 970.95 990.41 964.74 987.30 0.0M
2022-10-03 948.54 957.00 937.36 956.33 0.0M
2022-09-30 941.78 954.73 940.94 954.23 0.0M
2022-09-29 952.89 952.90 926.41 941.49 0.0M
2022-09-28 944.57 957.12 929.55 957.12 0.0M
2022-09-27 952.67 964.38 947.54 952.35 0.0M
2022-09-26 944.90 965.55 942.76 948.11 0.0M
2022-09-23 987.65 989.35 950.63 950.67 0.0M
2022-09-22 989.82 1,000.42 987.48 989.62 0.0M
2022-09-21 988.44 1,004.92 984.68 1,003.85 0.0M
2022-09-20 1,027.31 1,029.94 996.00 999.18 0.0M
2022-09-19 1,018.53 1,030.53 1,010.35 1,022.42 0.0M
2022-09-16 1,013.72 1,027.53 1,007.97 1,022.97 0.0M
2022-09-15 1,042.06 1,044.64 1,008.08 1,024.84 0.0M
2022-09-14 1,047.62 1,055.07 1,021.18 1,039.21 0.0M
2022-09-13 1,033.61 1,037.41 1,011.29 1,011.72 0.0M
2022-09-12 1,010.63 1,036.55 1,001.50 1,029.56 0.0M
2022-09-09 981.34 1,001.17 978.84 995.39 0.0M
2022-09-08 984.93 984.93 950.48 979.85 0.0M
2022-09-07 979.33 987.63 965.94 983.16 0.0M
2022-09-06 980.20 1,005.50 980.20 988.71 0.0M
2022-09-05 984.27 984.29 964.84 980.35 0.0M
2022-09-02 986.17 1,002.14 981.75 1,001.07 0.0M
2022-09-01 993.63 993.63 974.22 980.80 0.0M
2022-08-31 1,022.69 1,022.72 992.41 997.19 0.0M
2022-08-30 1,017.08 1,039.64 1,011.47 1,017.55 0.0M
2022-08-29 1,015.54 1,018.60 1,001.52 1,014.06 0.0M
2022-08-26 1,067.57 1,069.65 1,023.87 1,028.19 0.0M
2022-08-25 1,084.24 1,088.90 1,056.84 1,064.63 0.0M
2022-08-24 1,077.36 1,083.01 1,064.01 1,080.34 0.0M
2022-08-23 1,099.17 1,102.10 1,076.14 1,082.47 0.0M
2022-08-22 1,122.58 1,124.91 1,098.28 1,104.80 0.0M
2022-08-19 1,134.85 1,137.71 1,123.82 1,126.00 0.0M
2022-08-18 1,148.71 1,153.97 1,133.33 1,137.19 0.0M
2022-08-17 1,166.91 1,176.62 1,147.40 1,149.08 0.0M
2022-08-16 1,157.48 1,171.06 1,149.58 1,170.45 0.0M
2022-08-15 1,152.56 1,161.57 1,149.52 1,158.38 0.0M
2022-08-12 1,149.66 1,164.43 1,146.07 1,151.26 0.0M
2022-08-11 1,151.38 1,162.30 1,145.93 1,152.10 0.0M
2022-08-10 1,126.96 1,145.93 1,121.29 1,145.86 0.0M
2022-08-09 1,140.28 1,144.98 1,127.40 1,127.98 0.0M
2022-08-08 1,114.64 1,144.55 1,112.97 1,144.55 0.0M
2022-08-05 1,111.64 1,114.64 1,101.41 1,106.67 0.0M
2022-08-04 1,101.33 1,126.36 1,100.67 1,112.73 0.0M
2022-08-03 1,079.13 1,095.74 1,078.07 1,095.74 0.0M
2022-08-02 1,089.83 1,094.17 1,080.68 1,080.78 0.0M
2022-08-01 1,097.83 1,104.33 1,086.35 1,093.06 0.0M
2022-07-29 1,107.76 1,109.56 1,093.02 1,095.07 0.0M
2022-07-28 1,138.14 1,138.14 1,092.99 1,098.53 0.0M
2022-07-27 1,138.76 1,143.67 1,120.64 1,126.96 0.0M
2022-07-26 1,144.43 1,153.31 1,128.10 1,132.83 0.0M
2022-07-25 1,145.10 1,160.10 1,144.89 1,153.32 0.0M
2022-07-22 1,160.69 1,172.32 1,158.04 1,158.04 0.0M
2022-07-21 1,160.83 1,173.10 1,158.02 1,163.25 0.0M
2022-07-20 1,177.62 1,183.33 1,157.28 1,163.38 0.0M
2022-07-19 1,140.55 1,177.86 1,140.36 1,174.16 0.0M
2022-07-18 1,153.30 1,158.05 1,138.38 1,148.05 0.0M
2022-07-15 1,100.95 1,147.24 1,100.95 1,141.58 0.0M
2022-07-14 1,111.54 1,116.67 1,094.87 1,104.62 0.0M
2022-07-13 1,126.84 1,136.87 1,103.23 1,116.41 0.0M
2022-07-12 1,102.32 1,134.40 1,101.04 1,134.36 0.0M
2022-07-11 1,101.72 1,124.87 1,095.49 1,112.32 0.0M
2022-07-08 1,121.93 1,125.53 1,106.96 1,119.18 0.0M
2022-07-07 1,094.82 1,112.59 1,092.65 1,112.39 0.0M
2022-07-06 1,078.22 1,096.92 1,078.22 1,090.07 0.0M
2022-07-05 1,083.65 1,085.40 1,050.70 1,063.53 0.0M
2022-07-04 1,081.05 1,087.26 1,074.76 1,078.14 0.0M
2022-07-01 1,055.61 1,083.61 1,050.89 1,080.00 0.0M
2022-06-30 1,045.54 1,067.22 1,044.55 1,062.04 0.0M
2022-06-29 1,084.13 1,084.44 1,052.12 1,059.86 0.0M
2022-06-28 1,086.61 1,097.25 1,080.09 1,087.65 0.0M
2022-06-27 1,079.71 1,090.46 1,073.82 1,085.34 0.0M
2022-06-24 1,057.44 1,080.86 1,047.70 1,074.54 0.0M
2022-06-23 1,059.64 1,065.33 1,046.81 1,060.86 0.0M
2022-06-22 1,066.72 1,071.39 1,048.24 1,062.74 0.0M
2022-06-21 1,072.76 1,083.07 1,070.41 1,074.30 0.0M
2022-06-20 1,053.17 1,072.27 1,052.22 1,070.63 0.0M
2022-06-17 1,047.80 1,062.02 1,040.54 1,052.29 0.0M
2022-06-16 1,067.78 1,069.25 1,046.01 1,047.75 0.0M
2022-06-15 1,067.64 1,073.90 1,055.21 1,068.64 0.0M
2022-06-14 1,075.71 1,090.38 1,054.30 1,057.11 0.0M
2022-06-13 1,094.33 1,101.84 1,073.49 1,076.75 0.0M
2022-06-10 1,142.64 1,146.32 1,097.38 1,104.60 0.0M
2022-06-09 1,149.42 1,159.93 1,143.45 1,143.45 0.0M
2022-06-08 1,129.64 1,149.20 1,129.64 1,149.20 0.0M
2022-06-07 1,097.94 1,113.07 1,088.41 1,112.49 0.0M
2022-06-06 1,105.77 1,106.74 1,099.90 1,102.52 0.0M
2022-06-03 1,106.60 1,110.22 1,092.08 1,097.07 0.0M
2022-06-02 1,112.92 1,116.70 1,096.24 1,101.01 0.0M
2022-06-01 1,128.03 1,129.56 1,106.81 1,110.02 0.0M
2022-05-31 1,120.99 1,132.74 1,115.23 1,118.48 0.0M
2022-05-30 1,124.22 1,131.61 1,120.47 1,124.29 0.0M
2022-05-27 1,105.27 1,122.10 1,103.06 1,116.27 0.0M
2022-05-26 1,076.61 1,104.20 1,072.95 1,101.15 0.0M
2022-05-25 1,073.83 1,075.24 1,059.45 1,072.96 0.0M
2022-05-24 1,071.17 1,074.32 1,061.50 1,067.06 0.0M
2022-05-23 1,080.89 1,081.90 1,063.57 1,073.72 0.0M
2022-05-20 1,062.51 1,077.87 1,060.34 1,068.64 0.0M
2022-05-19 1,056.50 1,064.10 1,041.82 1,063.30 0.0M
2022-05-18 1,078.56 1,083.28 1,067.45 1,067.81 0.0M
2022-05-17 1,076.24 1,077.07 1,066.79 1,075.81 0.0M
2022-05-16 1,060.80 1,068.85 1,051.99 1,068.53 0.0M
2022-05-13 1,047.45 1,062.40 1,041.69 1,062.40 0.0M
2022-05-12 1,029.61 1,046.18 1,027.48 1,039.27 0.0M
2022-05-11 1,027.42 1,050.09 1,024.17 1,045.17 0.0M
2022-05-10 1,025.63 1,031.05 1,019.52 1,021.66 0.0M
2022-05-09 1,049.02 1,053.65 1,017.26 1,018.40 0.0M
2022-05-06 1,048.38 1,069.06 1,044.09 1,055.72 0.0M
2022-05-05 1,050.27 1,070.82 1,049.56 1,055.36 0.0M
2022-05-04 1,045.22 1,051.68 1,036.01 1,036.83 0.0M
2022-05-03 1,039.18 1,051.86 1,033.60 1,051.86 0.0M
2022-05-02 1,023.02 1,038.89 1,001.38 1,032.33 0.0M
2022-04-29 1,039.64 1,045.68 1,030.34 1,033.69 0.0M
2022-04-28 1,028.89 1,039.10 1,025.75 1,036.33 0.0M
2022-04-27 1,030.43 1,038.23 1,024.95 1,033.37 0.0M
2022-04-26 1,062.27 1,064.63 1,033.00 1,033.00 0.0M
2022-04-25 1,036.66 1,054.37 1,026.41 1,054.37 0.0M
2022-04-22 1,061.24 1,067.89 1,045.47 1,045.47 0.0M
2022-04-21 1,067.44 1,080.11 1,063.13 1,071.16 0.0M
2022-04-20 1,061.23 1,068.91 1,055.29 1,064.19 0.0M
2022-04-19 1,041.09 1,059.85 1,035.69 1,057.64 0.0M
2022-04-14 1,036.98 1,052.04 1,034.45 1,044.76 0.0M
2022-04-13 1,024.36 1,031.79 1,018.25 1,031.76 0.0M
2022-04-12 1,024.89 1,031.64 1,018.52 1,027.41 0.0M
2022-04-11 1,039.52 1,045.96 1,031.34 1,035.32 0.0M
2022-04-08 1,048.66 1,051.95 1,032.77 1,041.69 0.0M
2022-04-07 1,043.17 1,054.65 1,039.92 1,041.94 0.0M
2022-04-06 1,055.46 1,057.96 1,035.51 1,037.38 0.0M
2022-04-05 1,044.02 1,060.25 1,040.84 1,054.47 0.0M
2022-04-04 1,036.68 1,043.77 1,023.45 1,043.77 0.0M
2022-04-01 1,026.37 1,040.32 1,022.98 1,033.41 0.0M
2022-03-31 1,046.85 1,047.39 1,019.17 1,019.20 0.0M
2022-03-30 1,042.00 1,053.65 1,031.55 1,047.50 0.0M
2022-03-29 1,034.30 1,042.07 1,027.21 1,039.99 0.0M
2022-03-28 1,037.10 1,044.41 1,023.24 1,023.39 0.0M
2022-03-25 1,033.86 1,044.98 1,025.81 1,031.35 0.0M
2022-03-24 1,034.50 1,036.36 1,023.56 1,030.53 0.0M
2022-03-23 1,046.16 1,055.15 1,026.93 1,033.47 0.0M
2022-03-22 1,027.12 1,038.47 1,018.75 1,038.47 0.0M
2022-03-21 1,034.63 1,035.60 1,024.50 1,025.18 0.0M
2022-03-18 1,025.31 1,034.69 1,012.29 1,025.13 0.0M
2022-03-17 1,031.50 1,035.37 1,009.27 1,019.76 0.0M
2022-03-16 1,036.64 1,044.64 1,020.35 1,022.86 0.0M
2022-03-15 1,042.56 1,045.71 1,020.07 1,026.77 0.0M
2022-03-14 1,049.50 1,066.70 1,047.17 1,053.72 0.0M
2022-03-11 1,031.50 1,063.62 1,031.32 1,036.03 0.0M
2022-03-10 1,048.53 1,049.17 1,014.88 1,024.65 0.0M
2022-03-09 1,024.56 1,049.12 1,016.99 1,049.06 0.0M
2022-03-08 967.04 998.12 964.39 996.33 0.0M
2022-03-07 937.35 988.66 919.23 977.20 0.0M
2022-03-04 995.37 996.66 965.37 971.25 0.0M
2022-03-03 1,069.15 1,074.55 1,002.17 1,003.96 0.0M
2022-03-02 1,058.04 1,073.51 1,043.71 1,068.08 0.0M
2022-03-01 1,069.07 1,088.29 1,061.16 1,061.46 0.0M
2022-02-28 1,034.35 1,070.87 1,033.73 1,070.59 0.0M
2022-02-25 1,041.97 1,064.49 1,032.84 1,062.48 0.0M
2022-02-24 1,020.71 1,038.53 1,011.38 1,033.17 0.0M
2022-02-23 1,059.92 1,077.88 1,059.00 1,063.12 0.0M
2022-02-22 1,051.32 1,069.36 1,042.78 1,056.97 0.0M
2022-02-21 1,083.44 1,087.19 1,062.95 1,070.47 0.0M
2022-02-18 1,075.82 1,084.56 1,071.39 1,075.15 0.0M
2022-02-17 1,082.15 1,086.50 1,068.77 1,073.97 0.0M
2022-02-16 1,073.23 1,084.77 1,072.43 1,084.77 0.0M
2022-02-15 1,064.31 1,072.87 1,063.36 1,071.55 0.0M
2022-02-14 1,070.96 1,071.37 1,052.26 1,067.32 0.0M
2022-02-11 1,098.07 1,098.07 1,087.78 1,089.08 0.0M
2022-02-10 1,110.91 1,116.68 1,098.20 1,107.12 0.0M
2022-02-09 1,084.06 1,100.68 1,081.22 1,098.98 0.0M
2022-02-08 1,062.22 1,074.25 1,059.89 1,074.25 0.0M
2022-02-07 1,078.01 1,078.01 1,058.42 1,058.82 0.0M
2022-02-04 1,096.98 1,098.51 1,068.24 1,069.05 0.0M
2022-02-03 1,109.28 1,111.40 1,089.27 1,089.27 0.0M
2022-02-02 1,129.91 1,137.10 1,112.15 1,112.15 0.0M
2022-02-01 1,126.54 1,131.78 1,116.68 1,126.76 0.0M
2022-01-31 1,127.24 1,128.30 1,106.76 1,116.35 0.0M
2022-01-28 1,139.52 1,146.93 1,106.41 1,117.12 0.0M
2022-01-27 1,117.80 1,134.67 1,114.30 1,131.30 0.0M
2022-01-26 1,135.84 1,148.35 1,132.92 1,136.65 0.0M
2022-01-25 1,124.59 1,131.67 1,115.36 1,123.03 0.0M
2022-01-24 1,159.11 1,160.11 1,105.90 1,109.27 0.0M
2022-01-21 1,169.73 1,176.51 1,152.23 1,160.67 0.0M
2022-01-20 1,183.90 1,187.84 1,174.72 1,185.54 0.0M
2022-01-19 1,174.76 1,188.69 1,171.91 1,179.15 0.0M
2022-01-18 1,160.16 1,167.17 1,151.45 1,159.71 0.0M
2022-01-17 1,164.52 1,170.96 1,160.32 1,160.84 0.0M
2022-01-14 1,151.75 1,163.61 1,149.85 1,162.27 0.0M
2022-01-13 1,159.21 1,169.14 1,151.23 1,156.38 0.0M
2022-01-12 1,185.59 1,185.76 1,159.11 1,160.02 0.0M
2022-01-11 1,157.78 1,189.70 1,155.50 1,180.32 0.0M
2022-01-10 1,150.16 1,153.23 1,141.10 1,146.78 0.0M
2022-01-07 1,157.37 1,158.57 1,139.10 1,141.81 0.0M
2022-01-06 1,146.18 1,159.39 1,141.09 1,159.39 0.0M
2022-01-05 1,166.01 1,168.90 1,158.05 1,160.02 0.0M
2022-01-04 1,183.96 1,183.96 1,158.06 1,164.35 0.0M
2022-01-03 1,179.85 1,186.21 1,173.23 1,173.35 0.0M