BCN Services (ISER.BC)

ISER.BC
🏛️ Spanien →
1,910.47
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 1,479.32 1,479.32 1,458.79 1,461.90 0.0M
2022-12-29 1,468.86 1,485.16 1,461.09 1,485.16 0.0M
2022-12-28 1,464.50 1,475.68 1,463.48 1,471.00 0.0M
2022-12-27 1,474.51 1,479.50 1,452.63 1,461.92 0.0M
2022-12-23 1,472.39 1,479.27 1,465.54 1,471.29 0.0M
2022-12-22 1,481.03 1,488.32 1,469.13 1,472.78 0.0M
2022-12-21 1,466.78 1,479.89 1,462.76 1,479.50 0.0M
2022-12-20 1,453.52 1,470.90 1,452.41 1,459.53 0.0M
2022-12-19 1,465.22 1,477.64 1,464.58 1,472.05 0.0M
2022-12-16 1,496.41 1,497.51 1,455.21 1,462.02 0.0M
2022-12-15 1,515.78 1,521.32 1,502.40 1,504.76 0.0M
2022-12-14 1,520.60 1,528.93 1,512.50 1,526.15 0.0M
2022-12-13 1,504.12 1,545.77 1,490.64 1,527.17 0.0M
2022-12-12 1,522.52 1,524.25 1,507.84 1,517.97 0.0M
2022-12-09 1,510.78 1,526.91 1,505.27 1,526.91 0.0M
2022-12-08 1,518.49 1,518.73 1,490.72 1,490.72 0.0M
2022-12-07 1,523.56 1,531.87 1,515.46 1,517.03 0.0M
2022-12-06 1,529.47 1,534.55 1,520.61 1,530.13 0.0M
2022-12-05 1,551.57 1,552.64 1,535.71 1,539.87 0.0M
2022-12-02 1,559.61 1,573.56 1,550.50 1,553.15 0.0M
2022-12-01 1,550.45 1,567.41 1,545.55 1,562.89 0.0M
2022-11-30 1,534.80 1,538.88 1,519.60 1,529.75 0.0M
2022-11-29 1,540.49 1,540.98 1,527.53 1,527.53 0.0M
2022-11-28 1,554.87 1,556.47 1,537.88 1,538.07 0.0M
2022-11-25 1,552.36 1,559.36 1,548.55 1,555.79 0.0M
2022-11-24 1,534.55 1,557.47 1,533.59 1,552.07 0.0M
2022-11-23 1,543.84 1,543.84 1,528.14 1,533.67 0.0M
2022-11-22 1,519.28 1,543.65 1,517.44 1,539.60 0.0M
2022-11-21 1,503.53 1,523.15 1,503.53 1,523.15 0.0M
2022-11-18 1,518.22 1,520.12 1,496.80 1,503.67 0.0M
2022-11-17 1,521.00 1,526.02 1,494.00 1,509.15 0.0M
2022-11-16 1,554.20 1,555.98 1,517.77 1,519.25 0.0M
2022-11-15 1,559.16 1,560.86 1,536.41 1,553.97 0.0M
2022-11-14 1,581.76 1,591.55 1,573.08 1,576.32 0.0M
2022-11-11 1,595.66 1,611.34 1,579.85 1,579.85 0.0M
2022-11-10 1,531.27 1,583.05 1,524.87 1,570.64 0.0M
2022-11-09 1,530.39 1,538.53 1,514.12 1,535.66 0.0M
2022-11-08 1,524.08 1,539.39 1,521.62 1,532.24 0.0M
2022-11-07 1,523.16 1,529.21 1,510.35 1,522.86 0.0M
2022-11-04 1,501.95 1,538.99 1,476.18 1,527.01 0.0M
2022-11-03 1,506.42 1,506.42 1,488.11 1,498.35 0.0M
2022-11-02 1,523.88 1,525.70 1,511.52 1,516.63 0.0M
2022-11-01 1,540.24 1,549.09 1,518.08 1,521.53 0.0M
2022-10-31 1,498.25 1,524.11 1,494.47 1,524.04 0.0M
2022-10-28 1,470.40 1,496.47 1,462.80 1,495.16 0.0M
2022-10-27 1,471.10 1,491.51 1,464.33 1,477.43 0.0M
2022-10-26 1,463.06 1,481.71 1,451.34 1,477.49 0.0M
2022-10-25 1,436.01 1,452.86 1,426.08 1,452.86 0.0M
2022-10-24 1,432.02 1,442.14 1,419.06 1,429.18 0.0M
2022-10-21 1,433.54 1,435.81 1,408.02 1,415.84 0.0M
2022-10-20 1,441.40 1,446.98 1,425.95 1,443.02 0.0M
2022-10-19 1,451.94 1,453.19 1,436.80 1,441.81 0.0M
2022-10-18 1,462.28 1,470.03 1,443.36 1,450.44 0.0M
2022-10-17 1,413.62 1,446.23 1,412.70 1,442.88 0.0M
2022-10-14 1,424.38 1,431.31 1,405.10 1,409.07 0.0M
2022-10-13 1,394.91 1,416.78 1,370.13 1,405.26 0.0M
2022-10-12 1,437.50 1,437.62 1,399.47 1,399.47 0.0M
2022-10-11 1,439.27 1,443.38 1,425.25 1,437.16 0.0M
2022-10-10 1,425.31 1,448.31 1,422.54 1,444.47 0.0M
2022-10-07 1,439.20 1,452.46 1,430.11 1,437.41 0.0M
2022-10-06 1,456.46 1,463.20 1,442.36 1,446.06 0.0M
2022-10-05 1,478.18 1,478.37 1,444.02 1,451.26 0.0M
2022-10-04 1,453.45 1,483.19 1,448.47 1,482.84 0.0M
2022-10-03 1,421.73 1,441.26 1,402.72 1,441.26 0.0M
2022-09-30 1,406.92 1,428.97 1,400.17 1,428.97 0.0M
2022-09-29 1,415.23 1,415.63 1,379.13 1,391.05 0.0M
2022-09-28 1,427.95 1,433.05 1,395.22 1,419.82 0.0M
2022-09-27 1,445.06 1,458.21 1,435.10 1,435.10 0.0M
2022-09-26 1,448.03 1,459.37 1,435.81 1,438.64 0.0M
2022-09-23 1,485.28 1,485.44 1,445.00 1,453.84 0.0M
2022-09-22 1,505.85 1,521.26 1,480.50 1,480.50 0.0M
2022-09-21 1,521.99 1,531.31 1,517.58 1,528.52 0.0M
2022-09-20 1,572.56 1,576.89 1,535.92 1,535.92 0.0M
2022-09-19 1,560.16 1,575.32 1,550.11 1,572.99 0.0M
2022-09-16 1,593.77 1,594.67 1,561.77 1,563.38 0.0M
2022-09-15 1,607.97 1,620.99 1,599.50 1,599.50 0.0M
2022-09-14 1,594.41 1,612.22 1,590.95 1,611.04 0.0M
2022-09-13 1,638.64 1,646.17 1,600.90 1,600.90 0.0M
2022-09-12 1,626.18 1,639.90 1,617.77 1,633.07 0.0M
2022-09-09 1,601.01 1,623.44 1,600.93 1,616.83 0.0M
2022-09-08 1,618.04 1,621.30 1,577.98 1,608.95 0.0M
2022-09-07 1,605.55 1,618.73 1,601.12 1,614.77 0.0M
2022-09-06 1,626.53 1,635.80 1,615.23 1,616.82 0.0M
2022-09-05 1,624.31 1,629.26 1,616.54 1,629.26 0.0M
2022-09-02 1,633.22 1,647.68 1,617.86 1,645.21 0.0M
2022-09-01 1,640.59 1,650.99 1,624.63 1,624.63 0.0M
2022-08-31 1,666.79 1,667.96 1,645.75 1,653.25 0.0M
2022-08-30 1,663.82 1,685.53 1,662.22 1,665.68 0.0M
2022-08-29 1,675.35 1,681.21 1,664.85 1,664.85 0.0M
2022-08-26 1,735.77 1,736.46 1,691.05 1,695.93 0.0M
2022-08-25 1,718.58 1,734.25 1,716.16 1,727.01 0.0M
2022-08-24 1,719.37 1,729.28 1,711.91 1,719.96 0.0M
2022-08-23 1,743.82 1,744.70 1,726.45 1,730.83 0.0M
2022-08-22 1,741.13 1,750.31 1,736.27 1,749.84 0.0M
2022-08-19 1,756.54 1,760.83 1,742.22 1,751.70 0.0M
2022-08-18 1,758.16 1,767.99 1,744.57 1,762.28 0.0M
2022-08-17 1,779.05 1,782.43 1,757.64 1,759.59 0.0M
2022-08-16 1,772.49 1,790.09 1,772.43 1,777.97 0.0M
2022-08-15 1,768.96 1,772.21 1,758.61 1,767.70 0.0M
2022-08-12 1,755.07 1,766.67 1,752.40 1,762.21 0.0M
2022-08-11 1,763.12 1,769.88 1,750.42 1,755.77 0.0M
2022-08-10 1,738.87 1,773.01 1,738.87 1,760.45 0.0M
2022-08-09 1,744.45 1,753.91 1,733.27 1,748.67 0.0M
2022-08-08 1,747.94 1,754.15 1,740.76 1,741.12 0.0M
2022-08-05 1,749.30 1,753.48 1,735.91 1,736.27 0.0M
2022-08-04 1,767.54 1,771.36 1,740.30 1,747.54 0.0M
2022-08-03 1,765.42 1,773.40 1,757.69 1,769.84 0.0M
2022-08-02 1,767.34 1,786.04 1,764.91 1,765.99 0.0M
2022-08-01 1,792.43 1,812.99 1,772.92 1,773.84 0.0M
2022-07-29 1,793.11 1,822.27 1,773.62 1,788.71 0.0M
2022-07-28 1,810.82 1,826.32 1,758.97 1,788.57 0.0M
2022-07-27 1,784.70 1,804.08 1,772.00 1,790.03 0.0M
2022-07-26 1,785.01 1,789.96 1,770.83 1,784.46 0.0M
2022-07-25 1,774.19 1,794.74 1,772.59 1,788.53 0.0M
2022-07-22 1,774.63 1,792.81 1,768.72 1,779.60 0.0M
2022-07-21 1,781.64 1,792.30 1,766.01 1,772.98 0.0M
2022-07-20 1,817.35 1,819.86 1,787.20 1,793.67 0.0M
2022-07-19 1,779.21 1,822.03 1,778.67 1,810.51 0.0M
2022-07-18 1,809.85 1,813.20 1,785.89 1,790.56 0.0M
2022-07-15 1,794.48 1,805.93 1,783.31 1,800.87 0.0M
2022-07-14 1,794.12 1,807.75 1,775.39 1,786.37 0.0M
2022-07-13 1,798.27 1,814.35 1,790.04 1,806.33 0.0M
2022-07-12 1,769.82 1,804.56 1,763.83 1,804.56 0.0M
2022-07-11 1,741.65 1,780.52 1,741.65 1,777.91 0.0M
2022-07-08 1,762.54 1,776.56 1,749.33 1,767.34 0.0M
2022-07-07 1,748.37 1,765.30 1,738.69 1,765.30 0.0M
2022-07-06 1,759.04 1,772.41 1,737.33 1,739.01 0.0M
2022-07-05 1,774.17 1,781.86 1,748.78 1,752.83 0.0M
2022-07-04 1,786.69 1,792.14 1,761.25 1,763.32 0.0M
2022-07-01 1,756.12 1,774.45 1,744.94 1,774.45 0.0M
2022-06-30 1,747.92 1,770.28 1,743.77 1,767.84 0.0M
2022-06-29 1,753.95 1,768.74 1,739.41 1,763.47 0.0M
2022-06-28 1,771.98 1,795.61 1,762.02 1,777.59 0.0M
2022-06-27 1,765.99 1,776.16 1,752.29 1,762.00 0.0M
2022-06-24 1,744.41 1,764.34 1,731.24 1,760.76 0.0M
2022-06-23 1,743.99 1,772.53 1,736.88 1,758.00 0.0M
2022-06-22 1,731.66 1,754.48 1,713.38 1,749.98 0.0M
2022-06-21 1,752.06 1,759.06 1,733.07 1,734.62 0.0M
2022-06-20 1,714.06 1,740.70 1,708.18 1,740.70 0.0M
2022-06-17 1,682.55 1,710.81 1,676.13 1,709.27 0.0M
2022-06-16 1,682.90 1,689.36 1,660.03 1,681.50 0.0M
2022-06-15 1,683.42 1,701.81 1,670.45 1,689.02 0.0M
2022-06-14 1,709.96 1,720.13 1,669.65 1,669.72 0.0M
2022-06-13 1,736.56 1,744.12 1,704.12 1,709.31 0.0M
2022-06-10 1,785.18 1,791.09 1,747.82 1,761.49 0.0M
2022-06-09 1,834.19 1,834.35 1,797.60 1,797.60 0.0M
2022-06-08 1,833.39 1,833.39 1,817.94 1,830.62 0.0M
2022-06-07 1,825.28 1,836.44 1,819.55 1,832.37 0.0M
2022-06-06 1,824.98 1,846.17 1,823.41 1,839.95 0.0M
2022-06-03 1,844.69 1,845.35 1,815.54 1,820.26 0.0M
2022-06-02 1,847.48 1,849.76 1,830.77 1,837.34 0.0M
2022-06-01 1,880.48 1,880.48 1,840.10 1,841.47 0.0M
2022-05-31 1,906.85 1,920.06 1,898.50 1,905.35 0.0M
2022-05-30 1,919.25 1,923.01 1,902.45 1,911.88 0.0M
2022-05-27 1,913.62 1,924.74 1,905.64 1,917.15 0.0M
2022-05-26 1,879.92 1,907.03 1,876.79 1,904.73 0.0M
2022-05-25 1,865.84 1,877.93 1,856.95 1,870.56 0.0M
2022-05-24 1,836.05 1,865.48 1,830.43 1,854.62 0.0M
2022-05-23 1,848.84 1,848.84 1,822.24 1,845.89 0.0M
2022-05-20 1,815.20 1,837.07 1,808.74 1,827.06 0.0M
2022-05-19 1,813.06 1,818.91 1,790.07 1,803.93 0.0M
2022-05-18 1,848.35 1,851.54 1,822.61 1,828.28 0.0M
2022-05-17 1,837.50 1,855.56 1,828.08 1,850.12 0.0M
2022-05-16 1,843.88 1,848.59 1,820.50 1,826.85 0.0M
2022-05-13 1,830.10 1,847.89 1,823.53 1,839.48 0.0M
2022-05-12 1,791.69 1,834.49 1,791.12 1,820.71 0.0M
2022-05-11 1,798.80 1,816.06 1,783.14 1,815.53 0.0M
2022-05-10 1,816.87 1,821.44 1,791.62 1,791.62 0.0M
2022-05-09 1,834.47 1,852.32 1,803.51 1,803.51 0.0M
2022-05-06 1,860.11 1,868.41 1,833.07 1,850.41 0.0M
2022-05-05 1,881.65 1,896.30 1,869.10 1,876.84 0.0M
2022-05-04 1,871.94 1,879.18 1,855.56 1,859.30 0.0M
2022-05-03 1,855.31 1,875.28 1,849.69 1,875.20 0.0M
2022-05-02 1,855.72 1,868.61 1,812.75 1,842.00 0.0M
2022-04-29 1,877.07 1,889.49 1,867.40 1,867.40 0.0M
2022-04-28 1,872.66 1,878.60 1,846.41 1,864.60 0.0M
2022-04-27 1,874.33 1,884.96 1,852.58 1,872.31 0.0M
2022-04-26 1,916.67 1,921.46 1,874.25 1,874.25 0.0M
2022-04-25 1,870.26 1,911.15 1,859.78 1,893.93 0.0M
2022-04-22 1,887.19 1,917.49 1,886.48 1,895.62 0.0M
2022-04-21 1,900.82 1,931.25 1,897.42 1,909.68 0.0M
2022-04-20 1,888.53 1,904.80 1,885.00 1,897.59 0.0M
2022-04-19 1,895.95 1,895.95 1,867.86 1,895.51 0.0M
2022-04-14 1,891.70 1,910.20 1,881.91 1,902.86 0.0M
2022-04-13 1,848.75 1,888.78 1,847.24 1,888.42 0.0M
2022-04-12 1,805.20 1,857.25 1,805.17 1,854.26 0.0M
2022-04-11 1,818.83 1,835.79 1,806.59 1,824.70 0.0M
2022-04-08 1,838.41 1,839.18 1,819.65 1,829.43 0.0M
2022-04-07 1,830.45 1,856.00 1,816.01 1,821.26 0.0M
2022-04-06 1,848.75 1,856.58 1,809.42 1,827.01 0.0M
2022-04-05 1,827.17 1,850.58 1,824.76 1,850.58 0.0M
2022-04-04 1,807.23 1,821.27 1,795.24 1,821.27 0.0M
2022-04-01 1,806.87 1,815.65 1,798.54 1,804.91 0.0M
2022-03-31 1,827.54 1,837.52 1,804.05 1,808.62 0.0M
2022-03-30 1,823.58 1,826.58 1,807.44 1,822.13 0.0M
2022-03-29 1,779.99 1,828.86 1,779.29 1,819.57 0.0M
2022-03-28 1,762.92 1,790.19 1,762.16 1,771.66 0.0M
2022-03-25 1,739.03 1,762.02 1,739.03 1,759.92 0.0M
2022-03-24 1,735.41 1,747.80 1,723.18 1,744.11 0.0M
2022-03-23 1,768.99 1,772.82 1,732.91 1,735.15 0.0M
2022-03-22 1,739.81 1,763.20 1,733.39 1,763.20 0.0M
2022-03-21 1,737.27 1,746.50 1,732.59 1,734.53 0.0M
2022-03-18 1,735.18 1,745.82 1,719.15 1,745.82 0.0M
2022-03-17 1,710.19 1,735.48 1,706.02 1,733.99 0.0M
2022-03-16 1,695.92 1,710.71 1,686.49 1,698.08 0.0M
2022-03-15 1,649.70 1,679.37 1,641.96 1,670.28 0.0M
2022-03-14 1,671.13 1,687.76 1,659.32 1,665.90 0.0M
2022-03-11 1,653.73 1,682.60 1,637.13 1,655.67 0.0M
2022-03-10 1,667.43 1,669.63 1,627.39 1,648.37 0.0M
2022-03-09 1,636.08 1,663.90 1,625.98 1,659.34 0.0M
2022-03-08 1,621.80 1,652.89 1,595.33 1,597.98 0.0M
2022-03-07 1,599.30 1,645.75 1,557.16 1,619.41 0.0M
2022-03-04 1,723.20 1,726.40 1,631.38 1,638.61 0.0M
2022-03-03 1,767.60 1,782.80 1,707.09 1,714.49 0.0M
2022-03-02 1,723.15 1,788.76 1,717.84 1,779.07 0.0M
2022-03-01 1,771.13 1,788.48 1,734.94 1,738.20 0.0M
2022-02-28 1,732.91 1,781.06 1,729.83 1,768.18 0.0M
2022-02-25 1,697.06 1,753.48 1,691.02 1,746.83 0.0M
2022-02-24 1,685.92 1,729.26 1,678.05 1,717.22 0.0M
2022-02-23 1,757.52 1,770.31 1,729.83 1,734.45 0.0M
2022-02-22 1,707.27 1,764.46 1,703.85 1,757.61 0.0M
2022-02-21 1,763.47 1,776.27 1,738.25 1,748.09 0.0M
2022-02-18 1,774.98 1,783.30 1,759.81 1,762.62 0.0M
2022-02-17 1,778.84 1,794.77 1,760.48 1,773.15 0.0M
2022-02-16 1,786.59 1,802.68 1,778.81 1,787.83 0.0M
2022-02-15 1,751.74 1,787.59 1,749.40 1,787.07 0.0M
2022-02-14 1,746.31 1,764.25 1,731.72 1,760.08 0.0M
2022-02-11 1,770.74 1,788.34 1,770.50 1,777.73 0.0M
2022-02-10 1,793.91 1,799.91 1,775.96 1,790.40 0.0M
2022-02-09 1,756.38 1,790.54 1,752.27 1,785.46 0.0M
2022-02-08 1,733.80 1,758.92 1,733.14 1,748.64 0.0M
2022-02-07 1,735.43 1,742.83 1,710.16 1,729.69 0.0M
2022-02-04 1,759.00 1,764.52 1,727.77 1,731.84 0.0M
2022-02-03 1,752.62 1,766.35 1,747.27 1,753.78 0.0M
2022-02-02 1,757.00 1,770.38 1,749.47 1,753.51 0.0M
2022-02-01 1,748.85 1,751.47 1,732.35 1,746.11 0.0M
2022-01-31 1,739.29 1,741.23 1,718.06 1,729.54 0.0M
2022-01-28 1,733.53 1,733.77 1,694.25 1,719.28 0.0M
2022-01-27 1,710.43 1,744.17 1,706.36 1,733.22 0.0M
2022-01-26 1,715.31 1,750.42 1,714.14 1,728.78 0.0M
2022-01-25 1,716.68 1,734.43 1,703.92 1,712.01 0.0M
2022-01-24 1,746.72 1,753.34 1,702.29 1,708.81 0.0M
2022-01-21 1,738.10 1,756.68 1,734.13 1,752.80 0.0M
2022-01-20 1,765.38 1,765.38 1,743.65 1,760.91 0.0M
2022-01-19 1,743.36 1,774.95 1,740.67 1,754.54 0.0M
2022-01-18 1,754.91 1,762.92 1,742.98 1,759.03 0.0M
2022-01-17 1,763.33 1,770.40 1,754.89 1,758.56 0.0M
2022-01-14 1,750.00 1,759.42 1,742.78 1,754.78 0.0M
2022-01-13 1,741.76 1,762.84 1,737.05 1,762.84 0.0M
2022-01-12 1,749.14 1,751.01 1,734.70 1,739.79 0.0M
2022-01-11 1,746.87 1,756.20 1,740.49 1,742.20 0.0M
2022-01-10 1,753.18 1,762.56 1,740.95 1,742.30 0.0M
2022-01-07 1,771.37 1,771.37 1,743.22 1,749.11 0.0M
2022-01-06 1,745.43 1,770.46 1,738.49 1,770.46 0.0M
2022-01-05 1,781.69 1,787.06 1,767.62 1,777.50 0.0M
2022-01-04 1,798.54 1,806.24 1,768.74 1,769.02 0.0M
2022-01-03 1,776.84 1,801.77 1,773.94 1,789.18 0.0M