BCN Servicios (ISER.BC)

ISER.BC
🏛️ España →
1,910.47
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 1,776.79 1,778.27 1,765.72 1,778.27 0.0M
2021-12-29 1,786.18 1,789.05 1,772.52 1,779.96 0.0M
2021-12-28 1,774.35 1,795.25 1,773.81 1,788.27 0.0M
2021-12-27 1,744.13 1,782.70 1,740.96 1,777.65 0.0M
2021-12-23 1,751.94 1,766.24 1,750.58 1,757.05 0.0M
2021-12-22 1,731.97 1,749.69 1,729.37 1,749.69 0.0M
2021-12-21 1,721.14 1,729.58 1,706.78 1,727.87 0.0M
2021-12-20 1,687.28 1,703.02 1,678.83 1,703.02 0.0M
2021-12-17 1,712.68 1,719.85 1,701.33 1,719.85 0.0M
2021-12-16 1,749.03 1,750.16 1,718.03 1,725.97 0.0M
2021-12-15 1,757.63 1,757.63 1,728.04 1,731.92 0.0M
2021-12-14 1,728.69 1,762.46 1,727.25 1,757.80 0.0M
2021-12-13 1,738.81 1,740.24 1,716.86 1,725.19 0.0M
2021-12-10 1,721.07 1,739.82 1,716.36 1,737.23 0.0M
2021-12-09 1,740.69 1,747.64 1,730.06 1,731.62 0.0M
2021-12-08 1,743.63 1,753.11 1,733.20 1,739.00 0.0M
2021-12-07 1,755.98 1,757.06 1,742.55 1,754.73 0.0M
2021-12-06 1,723.37 1,750.02 1,715.63 1,741.59 0.0M
2021-12-03 1,722.41 1,722.87 1,696.10 1,703.55 0.0M
2021-12-02 1,741.18 1,750.21 1,710.16 1,713.41 0.0M
2021-12-01 1,760.81 1,777.38 1,748.55 1,766.22 0.0M
2021-11-30 1,787.32 1,815.47 1,776.03 1,790.90 0.0M
2021-11-29 1,785.06 1,808.79 1,777.02 1,801.61 0.0M
2021-11-26 1,798.28 1,802.60 1,731.65 1,775.57 0.0M
2021-11-25 1,828.21 1,838.57 1,823.80 1,831.50 0.0M
2021-11-24 1,827.50 1,835.38 1,807.09 1,830.30 0.0M
2021-11-23 1,829.59 1,837.64 1,810.10 1,823.56 0.0M
2021-11-22 1,831.27 1,873.25 1,831.27 1,866.85 0.0M
2021-11-19 1,834.04 1,841.53 1,802.46 1,815.87 0.0M
2021-11-18 1,808.14 1,841.48 1,806.93 1,823.38 0.0M
2021-11-17 1,819.28 1,821.23 1,809.26 1,811.54 0.0M
2021-11-16 1,839.13 1,857.89 1,819.75 1,819.75 0.0M
2021-11-15 1,842.47 1,852.70 1,835.64 1,839.68 0.0M
2021-11-12 1,832.49 1,846.34 1,831.71 1,844.08 0.0M
2021-11-11 1,836.92 1,845.45 1,825.01 1,835.98 0.0M
2021-11-10 1,810.96 1,848.17 1,810.96 1,844.30 0.0M
2021-11-09 1,788.36 1,828.80 1,787.50 1,819.11 0.0M
2021-11-08 1,791.66 1,797.47 1,782.58 1,788.51 0.0M
2021-11-05 1,745.38 1,797.19 1,737.52 1,783.56 0.0M
2021-11-04 1,737.39 1,746.76 1,711.26 1,743.25 0.0M
2021-11-03 1,752.34 1,756.06 1,737.82 1,746.48 0.0M
2021-11-02 1,764.54 1,773.07 1,753.82 1,753.82 0.0M
2021-11-01 1,757.39 1,777.85 1,754.24 1,768.43 0.0M
2021-10-29 1,747.30 1,755.40 1,731.42 1,755.40 0.0M
2021-10-28 1,757.08 1,762.18 1,748.85 1,751.31 0.0M
2021-10-27 1,756.67 1,763.33 1,750.57 1,760.29 0.0M
2021-10-26 1,741.15 1,765.62 1,737.05 1,759.92 0.0M
2021-10-25 1,746.43 1,755.04 1,730.33 1,748.54 0.0M
2021-10-22 1,753.03 1,754.27 1,741.06 1,741.81 0.0M
2021-10-21 1,760.20 1,768.24 1,749.87 1,754.04 0.0M
2021-10-20 1,759.72 1,774.71 1,754.40 1,761.37 0.0M
2021-10-19 1,758.12 1,769.28 1,750.76 1,757.59 0.0M
2021-10-18 1,774.20 1,778.00 1,751.11 1,759.07 0.0M
2021-10-15 1,806.67 1,806.67 1,762.75 1,776.01 0.0M
2021-10-14 1,817.54 1,819.60 1,801.27 1,803.35 0.0M
2021-10-13 1,801.22 1,811.88 1,792.45 1,806.55 0.0M
2021-10-12 1,780.88 1,808.86 1,771.12 1,808.86 0.0M
2021-10-11 1,797.34 1,800.73 1,785.23 1,792.67 0.0M
2021-10-08 1,794.24 1,806.05 1,788.92 1,802.25 0.0M
2021-10-07 1,785.59 1,807.82 1,785.59 1,793.17 0.0M
2021-10-06 1,816.12 1,816.12 1,777.25 1,779.23 0.0M
2021-10-05 1,818.11 1,824.92 1,809.98 1,820.08 0.0M
2021-10-04 1,808.00 1,832.39 1,804.29 1,822.75 0.0M
2021-10-01 1,795.02 1,805.54 1,786.13 1,805.21 0.0M
2021-09-30 1,829.80 1,832.26 1,800.63 1,807.81 0.0M
2021-09-29 1,828.12 1,831.58 1,797.91 1,818.92 0.0M
2021-09-28 1,859.90 1,869.06 1,823.07 1,824.39 0.0M
2021-09-27 1,846.04 1,863.17 1,833.27 1,858.89 0.0M
2021-09-24 1,833.89 1,846.04 1,829.50 1,841.22 0.0M
2021-09-23 1,849.41 1,853.10 1,834.96 1,837.04 0.0M
2021-09-22 1,860.52 1,860.56 1,837.56 1,838.26 0.0M
2021-09-21 1,838.69 1,862.77 1,816.94 1,842.47 0.0M
2021-09-20 1,821.04 1,847.01 1,814.25 1,840.87 0.0M
2021-09-17 1,819.38 1,847.22 1,819.38 1,841.42 0.0M
2021-09-16 1,794.52 1,826.28 1,794.52 1,818.01 0.0M
2021-09-15 1,808.46 1,816.67 1,792.90 1,796.89 0.0M
2021-09-14 1,818.63 1,828.74 1,806.72 1,814.82 0.0M
2021-09-13 1,813.16 1,839.10 1,813.11 1,821.52 0.0M
2021-09-10 1,853.27 1,856.57 1,807.35 1,812.47 0.0M
2021-09-09 1,839.47 1,849.68 1,828.84 1,846.12 0.0M
2021-09-08 1,839.49 1,859.10 1,826.63 1,851.24 0.0M
2021-09-07 1,840.84 1,848.27 1,827.44 1,844.57 0.0M
2021-09-06 1,829.11 1,836.51 1,820.43 1,831.17 0.0M
2021-09-03 1,846.58 1,848.66 1,814.83 1,815.71 0.0M
2021-09-02 1,858.58 1,872.07 1,849.29 1,849.85 0.0M
2021-09-01 1,848.71 1,871.29 1,848.71 1,861.06 0.0M
2021-08-31 1,853.68 1,862.89 1,822.03 1,834.62 0.0M
2021-08-30 1,868.95 1,870.15 1,840.10 1,854.28 0.0M
2021-08-27 1,861.15 1,869.75 1,850.99 1,869.75 0.0M
2021-08-26 1,870.52 1,874.98 1,859.94 1,861.09 0.0M
2021-08-25 1,878.77 1,889.27 1,871.61 1,877.58 0.0M
2021-08-24 1,867.26 1,873.86 1,854.73 1,870.45 0.0M
2021-08-23 1,864.60 1,868.35 1,853.25 1,864.84 0.0M
2021-08-20 1,852.48 1,862.56 1,843.24 1,855.02 0.0M
2021-08-19 1,842.93 1,868.06 1,838.13 1,858.18 0.0M
2021-08-18 1,850.11 1,865.57 1,848.74 1,865.57 0.0M
2021-08-17 1,839.89 1,855.68 1,828.63 1,852.23 0.0M
2021-08-16 1,861.01 1,867.42 1,846.80 1,852.94 0.0M
2021-08-13 1,862.26 1,879.87 1,857.86 1,869.56 0.0M
2021-08-12 1,852.03 1,867.39 1,849.55 1,861.62 0.0M
2021-08-11 1,841.16 1,854.62 1,840.28 1,850.94 0.0M
2021-08-10 1,830.85 1,839.96 1,821.20 1,839.06 0.0M
2021-08-09 1,812.76 1,828.49 1,812.76 1,826.98 0.0M
2021-08-06 1,817.95 1,822.24 1,801.90 1,816.40 0.0M
2021-08-05 1,802.07 1,818.33 1,796.61 1,813.71 0.0M
2021-08-04 1,798.49 1,819.04 1,795.17 1,804.96 0.0M
2021-08-03 1,801.81 1,814.26 1,792.03 1,796.43 0.0M
2021-08-02 1,768.67 1,797.54 1,768.67 1,796.92 0.0M
2021-07-30 1,744.34 1,779.75 1,744.21 1,759.82 0.0M
2021-07-29 1,769.84 1,774.07 1,739.44 1,753.35 0.0M
2021-07-28 1,742.34 1,764.56 1,739.11 1,761.58 0.0M
2021-07-27 1,740.08 1,755.31 1,731.41 1,741.70 0.0M
2021-07-26 1,727.10 1,756.84 1,723.47 1,754.22 0.0M
2021-07-23 1,727.83 1,743.11 1,727.83 1,740.09 0.0M
2021-07-22 1,716.40 1,732.59 1,713.87 1,719.59 0.0M
2021-07-21 1,675.23 1,716.81 1,674.97 1,708.06 0.0M
2021-07-20 1,672.73 1,680.84 1,657.12 1,670.64 0.0M
2021-07-19 1,698.67 1,699.03 1,655.97 1,667.85 0.0M
2021-07-16 1,688.20 1,708.71 1,686.29 1,703.89 0.0M
2021-07-15 1,713.02 1,715.01 1,686.13 1,692.64 0.0M
2021-07-14 1,719.53 1,725.16 1,704.72 1,718.71 0.0M
2021-07-13 1,756.46 1,756.46 1,724.68 1,727.56 0.0M
2021-07-12 1,744.29 1,751.72 1,729.55 1,750.17 0.0M
2021-07-09 1,725.87 1,743.38 1,715.55 1,739.81 0.0M
2021-07-08 1,744.73 1,744.73 1,714.12 1,723.97 0.0M
2021-07-07 1,767.71 1,773.34 1,750.38 1,754.26 0.0M
2021-07-06 1,784.46 1,790.90 1,759.79 1,765.50 0.0M
2021-07-05 1,800.92 1,803.92 1,781.30 1,787.41 0.0M
2021-07-02 1,797.17 1,802.65 1,787.00 1,801.30 0.0M
2021-07-01 1,791.80 1,809.17 1,784.48 1,796.83 0.0M
2021-06-30 1,785.84 1,795.90 1,765.80 1,789.05 0.0M
2021-06-29 1,778.53 1,798.67 1,774.99 1,785.84 0.0M
2021-06-28 1,824.36 1,827.14 1,784.12 1,784.12 0.0M
2021-06-25 1,828.99 1,834.24 1,822.66 1,825.96 0.0M
2021-06-24 1,811.49 1,826.05 1,802.75 1,824.93 0.0M
2021-06-23 1,824.98 1,833.50 1,800.04 1,800.04 0.0M
2021-06-22 1,824.06 1,829.23 1,815.02 1,829.23 0.0M
2021-06-21 1,807.82 1,823.18 1,793.15 1,818.40 0.0M
2021-06-18 1,832.17 1,834.33 1,800.72 1,816.15 0.0M
2021-06-17 1,825.74 1,848.18 1,821.19 1,839.16 0.0M
2021-06-16 1,855.00 1,855.76 1,838.57 1,841.00 0.0M
2021-06-15 1,866.20 1,866.20 1,842.44 1,849.30 0.0M
2021-06-14 1,859.95 1,874.37 1,855.70 1,864.33 0.0M
2021-06-11 1,842.07 1,855.39 1,835.00 1,853.97 0.0M
2021-06-10 1,817.39 1,838.26 1,809.20 1,838.26 0.0M
2021-06-09 1,784.60 1,817.35 1,783.76 1,810.08 0.0M
2021-06-08 1,772.39 1,792.83 1,766.93 1,786.40 0.0M
2021-06-07 1,748.29 1,778.32 1,736.21 1,767.11 0.0M
2021-06-04 1,761.70 1,763.83 1,742.38 1,748.81 0.0M
2021-06-03 1,765.75 1,771.06 1,744.59 1,760.74 0.0M
2021-06-02 1,764.19 1,771.46 1,753.23 1,759.77 0.0M
2021-06-01 1,765.66 1,766.43 1,742.71 1,757.44 0.0M
2021-05-31 1,806.67 1,813.29 1,789.33 1,789.33 0.0M
2021-05-28 1,809.39 1,809.65 1,797.45 1,800.03 0.0M
2021-05-27 1,815.63 1,825.05 1,796.92 1,796.92 0.0M
2021-05-26 1,820.56 1,833.49 1,812.64 1,817.19 0.0M
2021-05-25 1,823.84 1,825.18 1,811.29 1,812.35 0.0M
2021-05-24 1,820.14 1,829.86 1,815.35 1,820.37 0.0M
2021-05-21 1,810.92 1,820.08 1,801.82 1,812.79 0.0M
2021-05-20 1,805.68 1,806.55 1,776.81 1,803.98 0.0M
2021-05-19 1,787.99 1,796.95 1,768.93 1,792.66 0.0M
2021-05-18 1,811.91 1,815.56 1,775.28 1,795.71 0.0M
2021-05-17 1,787.36 1,807.27 1,783.10 1,798.66 0.0M
2021-05-14 1,750.91 1,773.22 1,739.44 1,772.81 0.0M
2021-05-13 1,746.44 1,767.42 1,712.51 1,730.99 0.0M
2021-05-12 1,749.06 1,758.09 1,738.95 1,741.15 0.0M
2021-05-11 1,781.18 1,781.19 1,733.30 1,741.40 0.0M
2021-05-10 1,765.50 1,781.85 1,758.53 1,781.40 0.0M
2021-05-07 1,749.02 1,761.63 1,741.99 1,746.47 0.0M
2021-05-06 1,740.17 1,750.67 1,725.54 1,740.51 0.0M
2021-05-05 1,749.80 1,752.54 1,735.88 1,741.41 0.0M
2021-05-04 1,737.33 1,773.36 1,723.06 1,728.90 0.0M
2021-05-03 1,716.40 1,736.76 1,706.40 1,730.60 0.0M
2021-04-30 1,722.78 1,736.23 1,714.69 1,714.78 0.0M
2021-04-29 1,728.92 1,738.69 1,716.22 1,720.95 0.0M
2021-04-28 1,722.30 1,733.69 1,717.87 1,722.65 0.0M
2021-04-27 1,704.14 1,715.53 1,697.92 1,714.04 0.0M
2021-04-26 1,681.91 1,709.86 1,673.06 1,706.85 0.0M
2021-04-23 1,681.49 1,691.86 1,666.82 1,673.99 0.0M
2021-04-22 1,679.16 1,689.08 1,673.18 1,684.79 0.0M
2021-04-21 1,658.18 1,682.70 1,652.68 1,677.75 0.0M
2021-04-20 1,691.80 1,691.80 1,648.69 1,654.16 0.0M
2021-04-19 1,684.25 1,698.35 1,680.99 1,693.96 0.0M
2021-04-16 1,672.87 1,687.06 1,665.89 1,681.21 0.0M
2021-04-15 1,677.88 1,686.09 1,669.17 1,672.24 0.0M
2021-04-14 1,664.41 1,675.29 1,654.61 1,673.73 0.0M
2021-04-13 1,671.66 1,674.22 1,640.89 1,660.03 0.0M
2021-04-12 1,671.39 1,679.95 1,662.72 1,673.45 0.0M
2021-04-09 1,691.49 1,693.83 1,670.85 1,673.75 0.0M
2021-04-08 1,688.26 1,697.29 1,678.20 1,690.09 0.0M
2021-04-07 1,705.43 1,716.39 1,686.83 1,687.04 0.0M
2021-04-06 1,715.09 1,720.01 1,696.15 1,701.44 0.0M
2021-04-01 1,713.05 1,721.87 1,696.72 1,696.72 0.0M
2021-03-31 1,720.47 1,743.19 1,712.77 1,712.77 0.0M
2021-03-30 1,713.65 1,725.15 1,700.95 1,707.18 0.0M
2021-03-29 1,732.43 1,732.43 1,688.54 1,702.88 0.0M
2021-03-26 1,726.74 1,734.28 1,716.00 1,728.13 0.0M
2021-03-25 1,706.82 1,727.66 1,696.68 1,713.97 0.0M
2021-03-24 1,716.05 1,717.55 1,693.51 1,717.36 0.0M
2021-03-23 1,705.33 1,729.60 1,691.85 1,720.76 0.0M
2021-03-22 1,726.15 1,726.15 1,701.25 1,710.24 0.0M
2021-03-19 1,757.64 1,764.86 1,728.49 1,732.69 0.0M
2021-03-18 1,779.54 1,784.96 1,762.20 1,776.28 0.0M
2021-03-17 1,777.05 1,785.90 1,748.56 1,769.67 0.0M
2021-03-16 1,769.09 1,787.11 1,763.99 1,776.65 0.0M
2021-03-15 1,757.24 1,783.61 1,751.32 1,756.66 0.0M
2021-03-12 1,736.39 1,742.79 1,720.52 1,742.79 0.0M
2021-03-11 1,720.73 1,735.07 1,710.72 1,735.07 0.0M
2021-03-10 1,664.61 1,717.79 1,656.35 1,705.62 0.0M
2021-03-09 1,671.78 1,674.97 1,652.58 1,663.58 0.0M
2021-03-08 1,671.76 1,676.92 1,659.12 1,670.06 0.0M
2021-03-05 1,664.55 1,670.60 1,646.31 1,660.45 0.0M
2021-03-04 1,635.47 1,672.13 1,634.48 1,669.10 0.0M
2021-03-03 1,673.11 1,685.40 1,633.75 1,643.94 0.0M
2021-03-02 1,663.28 1,673.10 1,655.35 1,666.27 0.0M
2021-03-01 1,611.32 1,666.57 1,610.98 1,663.69 0.0M
2021-02-26 1,618.11 1,655.31 1,590.21 1,594.43 0.0M
2021-02-25 1,652.72 1,674.46 1,619.64 1,626.76 0.0M
2021-02-24 1,619.84 1,632.13 1,602.59 1,621.85 0.0M
2021-02-23 1,598.20 1,633.62 1,598.14 1,617.36 0.0M
2021-02-22 1,611.82 1,617.17 1,583.38 1,610.93 0.0M
2021-02-19 1,613.55 1,633.51 1,603.90 1,622.74 0.0M
2021-02-18 1,637.05 1,637.42 1,607.68 1,611.88 0.0M
2021-02-17 1,644.08 1,647.96 1,620.90 1,635.28 0.0M
2021-02-16 1,674.60 1,675.00 1,647.03 1,650.75 0.0M
2021-02-15 1,644.91 1,677.72 1,636.41 1,668.51 0.0M
2021-02-12 1,625.71 1,633.40 1,604.85 1,632.68 0.0M
2021-02-11 1,635.66 1,642.11 1,624.08 1,629.82 0.0M
2021-02-10 1,642.94 1,643.09 1,621.34 1,637.24 0.0M
2021-02-09 1,660.31 1,660.31 1,634.90 1,634.90 0.0M
2021-02-08 1,692.98 1,693.72 1,664.31 1,664.31 0.0M
2021-02-05 1,661.00 1,680.34 1,654.17 1,673.32 0.0M
2021-02-04 1,653.85 1,667.97 1,638.78 1,656.84 0.0M
2021-02-03 1,638.30 1,659.03 1,631.14 1,650.72 0.0M
2021-02-02 1,621.39 1,624.12 1,608.55 1,621.98 0.0M
2021-02-01 1,604.98 1,613.18 1,591.67 1,606.69 0.0M
2021-01-29 1,594.88 1,622.68 1,585.18 1,586.62 0.0M
2021-01-28 1,611.23 1,631.05 1,594.59 1,612.44 0.0M
2021-01-27 1,621.51 1,654.14 1,611.32 1,630.93 0.0M
2021-01-26 1,592.80 1,630.11 1,592.80 1,620.81 0.0M
2021-01-25 1,642.99 1,644.75 1,587.26 1,600.56 0.0M
2021-01-22 1,627.28 1,640.01 1,617.56 1,635.43 0.0M
2021-01-21 1,674.88 1,685.74 1,632.10 1,636.79 0.0M
2021-01-20 1,656.05 1,666.51 1,644.71 1,664.82 0.0M
2021-01-19 1,657.17 1,670.03 1,646.40 1,651.23 0.0M
2021-01-18 1,645.04 1,652.28 1,634.40 1,648.93 0.0M
2021-01-15 1,675.01 1,684.78 1,639.98 1,648.43 0.0M
2021-01-14 1,692.48 1,697.95 1,677.37 1,682.78 0.0M
2021-01-13 1,672.21 1,719.81 1,670.44 1,707.48 0.0M
2021-01-12 1,622.66 1,631.17 1,616.29 1,626.56 0.0M
2021-01-11 1,613.89 1,631.34 1,604.60 1,613.10 0.0M
2021-01-08 1,626.81 1,631.02 1,607.28 1,614.97 0.0M
2021-01-07 1,608.99 1,618.36 1,580.60 1,611.87 0.0M
2021-01-06 1,590.94 1,629.78 1,570.09 1,613.65 0.0M
2021-01-05 1,572.49 1,595.60 1,565.95 1,581.31 0.0M
2021-01-04 1,592.49 1,607.73 1,569.83 1,578.13 0.0M