BCN Global 100 (IGRA.BC)

IGRA.BC
🏛️ 西班牙 →
1,328.70
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 807.68 812.81 807.60 809.36 0.0M
2023-12-28 811.80 812.46 806.51 807.70 0.0M
2023-12-27 809.66 813.49 808.42 811.90 0.0M
2023-12-26 811.57 814.52 809.97 812.16 0.0M
2023-12-25 811.57 814.52 809.97 812.16 0.0M
2023-12-22 811.57 814.52 809.97 812.16 0.0M
2023-12-21 808.62 812.34 808.28 811.81 0.0M
2023-12-20 815.33 815.88 806.79 811.31 0.0M
2023-12-19 807.64 812.59 805.98 811.86 0.0M
2023-12-18 808.60 814.38 806.92 808.41 0.0M
2023-12-15 820.80 821.49 808.37 810.80 0.0M
2023-12-14 824.05 825.17 813.99 818.53 0.0M
2023-12-13 816.73 819.59 813.79 814.14 0.0M
2023-12-12 824.40 825.60 816.86 817.33 0.0M
2023-12-11 828.33 829.16 823.88 825.77 0.0M
2023-12-08 823.38 828.91 821.06 828.43 0.0M
2023-12-07 831.87 833.09 818.87 822.39 0.0M
2023-12-06 836.46 838.62 833.43 835.12 0.0M
2023-12-05 829.59 835.10 829.30 833.64 0.0M
2023-12-04 827.52 831.52 826.69 830.01 0.0M
2023-12-01 824.30 827.63 823.52 827.63 0.0M
2023-11-30 825.09 826.63 821.09 821.19 0.0M
2023-11-29 819.76 825.05 819.16 822.70 0.0M
2023-11-28 811.58 819.31 811.58 818.90 0.0M
2023-11-27 812.21 816.06 812.16 812.39 0.0M
2023-11-24 811.02 814.71 810.62 812.94 0.0M
2023-11-23 808.41 811.56 807.39 810.61 0.0M
2023-11-22 805.66 809.71 805.66 808.25 0.0M
2023-11-21 804.66 806.88 801.88 804.00 0.0M
2023-11-20 800.36 807.04 800.36 805.92 0.0M
2023-11-17 794.65 800.67 794.65 799.92 0.0M
2023-11-16 792.52 797.89 791.99 792.23 0.0M
2023-11-15 790.28 794.61 788.20 791.64 0.0M
2023-11-14 779.20 790.54 778.09 789.73 0.0M
2023-11-13 771.60 777.36 771.12 777.20 0.0M
2023-11-10 767.84 771.88 764.92 767.85 0.0M
2023-11-09 761.79 771.89 761.79 771.02 0.0M
2023-11-08 754.47 765.12 754.16 761.17 0.0M
2023-11-07 756.56 762.11 754.26 757.17 0.0M
2023-11-06 764.36 765.38 759.28 760.18 0.0M
2023-11-03 764.16 768.18 761.38 763.68 0.0M
2023-11-02 750.23 762.86 750.17 760.96 0.0M
2023-11-01 744.82 748.77 740.91 746.54 0.0M
2023-10-31 741.03 749.66 740.19 742.59 0.0M
2023-10-30 739.02 748.24 737.76 745.66 0.0M
2023-10-27 743.45 745.97 735.20 736.46 0.0M
2023-10-26 731.76 739.55 729.47 738.48 0.0M
2023-10-25 733.23 735.90 727.34 734.93 0.0M
2023-10-24 739.63 741.17 732.61 733.28 0.0M
2023-10-23 742.69 742.93 733.71 738.70 0.0M
2023-10-20 747.67 749.44 742.25 743.40 0.0M
2023-10-19 754.08 755.42 748.48 753.64 0.0M
2023-10-18 762.47 763.98 755.98 756.55 0.0M
2023-10-17 761.07 766.18 757.64 763.48 0.0M
2023-10-16 759.24 763.82 753.71 762.69 0.0M
2023-10-13 765.48 768.89 757.12 757.80 0.0M
2023-10-12 772.03 773.55 765.53 766.70 0.0M
2023-10-11 762.87 770.63 762.63 768.33 0.0M
2023-10-10 755.32 767.83 755.16 766.41 0.0M
2023-10-09 753.01 757.66 747.28 750.24 0.0M
2023-10-06 754.49 759.32 749.57 758.96 0.0M
2023-10-05 752.07 755.46 746.31 752.53 0.0M
2023-10-04 750.50 753.89 745.16 747.42 0.0M
2023-10-03 761.84 770.04 752.94 752.98 0.0M
2023-10-02 774.95 779.20 763.40 764.68 0.0M
2023-09-29 774.25 779.58 772.85 773.03 0.0M
2023-09-28 763.73 773.46 762.18 772.77 0.0M
2023-09-27 762.16 768.90 760.33 762.18 0.0M
2023-09-26 759.82 765.50 756.73 762.13 0.0M
2023-09-25 770.34 775.34 759.96 763.62 0.0M
2023-09-22 772.46 776.68 770.72 772.68 0.0M
2023-09-21 776.76 778.82 769.43 776.03 0.0M
2023-09-20 773.46 783.95 772.69 781.83 0.0M
2023-09-19 765.34 772.52 765.29 771.79 0.0M
2023-09-18 771.90 773.39 764.56 766.87 0.0M
2023-09-15 779.62 781.88 770.43 772.30 0.0M
2023-09-14 764.07 776.17 761.31 775.40 0.0M
2023-09-13 765.34 766.73 759.60 764.54 0.0M
2023-09-12 765.10 769.03 764.64 766.65 0.0M
2023-09-11 760.97 765.76 758.91 763.92 0.0M
2023-09-08 756.01 757.85 747.06 757.33 0.0M
2023-09-07 752.56 759.23 750.97 752.54 0.0M
2023-09-06 761.75 761.89 752.55 754.32 0.0M
2023-09-05 764.47 768.19 760.17 763.15 0.0M
2023-09-04 771.89 774.19 764.11 765.67 0.0M
2023-09-01 773.96 776.79 768.45 768.45 0.0M
2023-08-31 779.54 783.59 772.56 772.56 0.0M
2023-08-30 782.57 785.38 778.20 779.19 0.0M
2023-08-29 775.76 781.71 774.54 780.85 0.0M
2023-08-28 766.49 775.82 766.49 773.84 0.0M
2023-08-25 760.18 768.56 760.03 761.68 0.0M
2023-08-24 765.05 767.18 760.44 761.09 0.0M
2023-08-23 763.11 766.99 757.97 759.70 0.0M
2023-08-22 762.07 766.55 761.38 761.66 0.0M
2023-08-21 758.24 765.94 756.50 758.15 0.0M
2023-08-18 756.43 758.77 752.18 758.03 0.0M
2023-08-17 760.25 765.47 758.11 759.14 0.0M
2023-08-16 760.81 767.48 759.94 762.86 0.0M
2023-08-15 770.44 771.00 760.38 763.50 0.0M
2023-08-14 769.45 774.26 768.09 770.25 0.0M
2023-08-11 773.17 774.46 768.87 770.28 0.0M
2023-08-10 766.46 777.10 766.01 775.13 0.0M
2023-08-09 766.28 767.09 760.27 762.19 0.0M
2023-08-08 757.52 762.63 749.22 757.38 0.0M
2023-08-07 762.94 765.42 757.63 764.57 0.0M
2023-08-04 761.69 765.04 758.34 764.02 0.0M
2023-08-03 755.20 760.30 751.11 758.96 0.0M
2023-08-02 764.00 765.92 756.01 757.44 0.0M
2023-08-01 783.55 785.99 771.15 771.95 0.0M
2023-07-31 786.97 787.44 783.63 783.63 0.0M
2023-07-28 786.03 791.87 785.76 786.48 0.0M
2023-07-27 783.26 788.07 780.05 786.45 0.0M
2023-07-26 771.48 779.71 770.01 779.41 0.0M
2023-07-25 771.44 772.03 769.07 771.66 0.0M
2023-07-24 759.31 771.20 758.91 771.20 0.0M
2023-07-21 771.81 773.45 767.08 773.45 0.0M
2023-07-20 765.22 773.59 765.22 771.13 0.0M
2023-07-19 767.38 771.16 763.39 766.41 0.0M
2023-07-18 763.25 765.78 758.22 765.34 0.0M
2023-07-17 758.78 765.68 758.48 761.83 0.0M
2023-07-14 765.89 768.82 761.40 761.41 0.0M
2023-07-13 764.21 770.61 763.31 766.96 0.0M
2023-07-12 755.07 764.71 754.83 764.35 0.0M
2023-07-11 748.46 753.52 744.08 753.34 0.0M
2023-07-10 742.37 748.96 741.89 744.94 0.0M
2023-07-07 741.79 745.78 737.51 745.11 0.0M
2023-07-06 751.58 755.20 742.25 743.93 0.0M
2023-07-05 763.61 766.06 758.27 759.54 0.0M
2023-07-04 772.83 774.26 767.10 767.60 0.0M
2023-07-03 768.93 774.77 768.72 774.16 0.0M
2023-06-30 763.54 771.99 763.15 767.27 0.0M
2023-06-29 757.85 761.79 757.69 760.63 0.0M
2023-06-28 751.78 757.93 751.22 757.67 0.0M
2023-06-27 743.67 750.50 740.82 749.93 0.0M
2023-06-26 739.53 742.63 731.68 740.13 0.0M
2023-06-23 741.93 743.91 735.59 738.02 0.0M
2023-06-22 746.63 747.20 740.17 747.05 0.0M
2023-06-21 752.37 754.96 750.97 752.73 0.0M
2023-06-20 753.57 756.49 751.67 752.14 0.0M
2023-06-19 756.64 760.62 753.38 754.92 0.0M
2023-06-16 757.16 765.50 754.36 759.36 0.0M
2023-06-15 754.03 756.37 752.02 754.65 0.0M
2023-06-14 748.70 760.38 747.61 756.88 0.0M
2023-06-13 750.56 750.56 742.94 748.86 0.0M
2023-06-12 750.09 752.84 747.97 749.65 0.0M
2023-06-09 749.54 751.30 744.71 747.05 0.0M
2023-06-08 749.05 755.65 748.31 748.97 0.0M
2023-06-07 743.91 750.95 743.91 748.79 0.0M
2023-06-06 740.60 744.86 738.19 744.62 0.0M
2023-06-05 748.04 750.67 740.99 742.63 0.0M
2023-06-02 734.67 745.69 734.33 744.81 0.0M
2023-06-01 726.56 731.51 724.99 730.50 0.0M
2023-05-31 726.11 731.87 719.03 720.29 0.0M
2023-05-30 735.25 739.52 730.79 731.72 0.0M
2023-05-29 741.44 742.14 731.87 734.66 0.0M
2023-05-26 731.36 736.65 723.78 735.50 0.0M
2023-05-25 732.64 735.12 728.35 729.30 0.0M
2023-05-24 735.54 735.79 729.84 732.26 0.0M
2023-05-23 743.87 743.87 740.00 741.76 0.0M
2023-05-22 738.26 745.10 738.26 743.68 0.0M
2023-05-19 740.25 744.83 738.31 739.36 0.0M
2023-05-18 738.12 741.73 736.10 737.09 0.0M
2023-05-17 728.48 735.57 727.09 735.45 0.0M
2023-05-16 731.19 736.84 730.99 732.31 0.0M
2023-05-15 738.53 738.53 730.42 733.58 0.0M
2023-05-12 735.45 739.79 735.45 735.75 0.0M
2023-05-11 732.96 735.83 727.67 732.93 0.0M
2023-05-10 737.14 738.10 730.50 732.49 0.0M
2023-05-09 733.81 736.21 728.54 733.69 0.0M
2023-05-08 731.14 736.53 731.14 735.02 0.0M
2023-05-05 722.85 729.46 720.41 729.42 0.0M
2023-05-04 721.42 721.58 713.91 718.26 0.0M
2023-05-03 727.20 728.21 719.21 722.90 0.0M
2023-05-02 739.84 740.78 723.48 724.29 0.0M
2023-04-28 746.39 746.55 731.04 738.51 0.0M
2023-04-27 739.13 746.05 736.38 745.11 0.0M
2023-04-26 737.91 742.00 732.19 741.78 0.0M
2023-04-25 748.55 748.99 739.70 741.43 0.0M
2023-04-24 753.25 756.54 751.68 754.10 0.0M
2023-04-21 757.62 757.62 751.57 755.66 0.0M
2023-04-20 767.06 770.32 758.52 759.46 0.0M
2023-04-19 760.06 765.34 758.19 765.09 0.0M
2023-04-18 759.00 763.00 757.49 760.53 0.0M
2023-04-17 757.69 760.39 754.81 756.13 0.0M
2023-04-14 751.72 756.11 749.43 755.27 0.0M
2023-04-13 746.99 750.33 743.69 749.49 0.0M
2023-04-12 746.10 750.63 745.09 746.56 0.0M
2023-04-11 752.98 755.29 742.72 744.04 0.0M
2023-04-06 743.97 750.09 743.83 749.19 0.0M
2023-04-05 742.23 745.43 739.86 743.27 0.0M
2023-04-04 741.11 748.51 740.60 740.62 0.0M
2023-04-03 745.51 746.95 738.43 739.63 0.0M
2023-03-31 747.55 748.92 742.98 746.41 0.0M
2023-03-30 738.95 746.70 738.58 745.17 0.0M
2023-03-29 725.97 733.83 724.12 733.09 0.0M
2023-03-28 725.74 728.86 718.96 722.40 0.0M
2023-03-27 719.16 722.42 712.77 718.79 0.0M
2023-03-24 722.14 722.30 701.22 709.29 0.0M
2023-03-23 726.54 731.67 722.20 725.77 0.0M
2023-03-22 733.87 739.66 730.54 730.75 0.0M
2023-03-21 724.19 737.35 722.85 734.34 0.0M
2023-03-20 699.73 718.76 684.10 715.05 0.0M
2023-03-17 723.50 732.24 699.50 704.74 0.0M
2023-03-16 723.99 727.95 706.04 718.98 0.0M
2023-03-15 748.13 748.41 707.54 709.14 0.0M
2023-03-14 728.31 749.73 726.53 747.42 0.0M
2023-03-13 760.56 760.68 726.82 731.02 0.0M
2023-03-10 759.84 763.57 754.44 762.00 0.0M
2023-03-09 779.78 779.83 774.79 776.62 0.0M
2023-03-08 773.98 782.29 772.26 780.70 0.0M
2023-03-07 785.39 786.93 776.53 776.53 0.0M
2023-03-06 784.39 786.45 780.17 786.04 0.0M
2023-03-03 772.16 782.20 772.05 781.80 0.0M
2023-03-02 767.26 770.44 763.60 769.50 0.0M
2023-03-01 776.47 780.05 768.34 769.62 0.0M
2023-02-28 767.00 779.30 764.65 774.27 0.0M
2023-02-27 760.68 770.83 760.34 768.09 0.0M
2023-02-24 763.13 766.83 756.21 757.21 0.0M
2023-02-23 756.06 762.90 755.53 761.13 0.0M
2023-02-22 758.55 758.83 750.42 754.45 0.0M
2023-02-21 762.89 765.15 757.10 762.33 0.0M
2023-02-20 770.01 771.41 764.10 764.69 0.0M
2023-02-17 763.93 770.85 761.14 768.43 0.0M
2023-02-16 767.48 770.11 765.38 768.42 0.0M
2023-02-15 761.74 764.62 760.29 763.56 0.0M
2023-02-14 758.57 764.98 757.83 761.07 0.0M
2023-02-13 750.99 757.11 749.73 756.14 0.0M
2023-02-10 756.66 756.66 745.57 749.73 0.0M
2023-02-09 762.10 763.88 758.88 758.89 0.0M
2023-02-08 758.07 763.07 756.02 758.91 0.0M
2023-02-07 752.94 756.48 751.75 753.93 0.0M
2023-02-06 754.47 756.26 750.00 751.81 0.0M
2023-02-03 758.18 761.61 752.72 758.80 0.0M
2023-02-02 751.99 764.17 751.31 759.53 0.0M
2023-02-01 744.05 751.12 744.05 748.17 0.0M
2023-01-31 743.43 744.93 739.13 742.22 0.0M
2023-01-30 743.01 744.21 739.81 742.84 0.0M
2023-01-27 742.74 746.10 741.17 744.20 0.0M
2023-01-26 735.25 742.38 735.25 741.13 0.0M
2023-01-25 731.94 732.48 727.43 731.26 0.0M
2023-01-24 732.76 734.16 727.94 733.26 0.0M
2023-01-23 729.85 734.25 729.32 731.88 0.0M
2023-01-20 722.78 728.78 722.71 728.78 0.0M
2023-01-19 726.88 727.65 713.01 719.39 0.0M
2023-01-18 729.02 736.19 729.01 731.75 0.0M
2023-01-17 725.87 730.14 723.61 727.84 0.0M
2023-01-16 728.28 729.74 724.05 726.04 0.0M
2023-01-13 722.00 729.16 721.57 726.51 0.0M
2023-01-12 713.76 722.89 713.70 721.18 0.0M
2023-01-11 712.85 715.23 710.93 712.27 0.0M
2023-01-10 707.42 712.44 707.42 711.20 0.0M
2023-01-09 707.97 712.12 706.71 709.85 0.0M
2023-01-06 700.97 708.92 700.01 708.92 0.0M
2023-01-05 693.68 700.38 693.11 699.57 0.0M
2023-01-04 685.65 696.05 685.58 696.05 0.0M
2023-01-03 678.79 686.57 676.12 682.20 0.0M
2023-01-02 672.52 679.82 671.72 678.90 0.0M