BCN Textiles (ITEX.BC)

ITEX.BC
🏛️ 西班牙 →
1,976.26
最后更新: 2025-09-26
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 1,634.48 1,673.66 1,632.37 1,659.04 0.0M
2023-12-28 1,630.10 1,635.43 1,626.49 1,635.43 0.0M
2023-12-27 1,628.89 1,635.27 1,625.34 1,629.89 0.0M
2023-12-26 1,623.90 1,633.36 1,618.76 1,626.29 0.0M
2023-12-25 1,623.90 1,633.36 1,618.76 1,626.29 0.0M
2023-12-22 1,623.90 1,633.36 1,618.76 1,626.29 0.0M
2023-12-21 1,622.08 1,631.99 1,621.70 1,630.39 0.0M
2023-12-20 1,624.94 1,633.27 1,614.54 1,631.72 0.0M
2023-12-19 1,599.24 1,624.06 1,593.99 1,622.81 0.0M
2023-12-18 1,589.40 1,601.67 1,585.77 1,594.77 0.0M
2023-12-15 1,617.34 1,618.02 1,590.98 1,596.79 0.0M
2023-12-14 1,615.76 1,625.27 1,599.39 1,609.04 0.0M
2023-12-13 1,591.80 1,613.46 1,587.31 1,587.31 0.0M
2023-12-12 1,592.31 1,600.87 1,588.59 1,592.27 0.0M
2023-12-11 1,587.74 1,595.22 1,583.11 1,592.62 0.0M
2023-12-08 1,567.80 1,590.69 1,565.96 1,587.93 0.0M
2023-12-07 1,576.47 1,587.57 1,560.33 1,566.84 0.0M
2023-12-06 1,579.19 1,588.93 1,568.36 1,584.83 0.0M
2023-12-05 1,574.12 1,587.92 1,572.09 1,582.67 0.0M
2023-12-04 1,568.83 1,582.93 1,567.35 1,575.10 0.0M
2023-12-01 1,558.21 1,569.72 1,556.20 1,569.72 0.0M
2023-11-30 1,542.53 1,560.48 1,539.31 1,555.61 0.0M
2023-11-29 1,536.68 1,545.16 1,533.93 1,540.00 0.0M
2023-11-28 1,535.99 1,547.96 1,531.07 1,536.03 0.0M
2023-11-27 1,532.93 1,553.94 1,532.93 1,537.45 0.0M
2023-11-24 1,525.45 1,539.75 1,521.45 1,539.68 0.0M
2023-11-23 1,519.50 1,524.93 1,511.74 1,523.20 0.0M
2023-11-22 1,516.87 1,518.08 1,503.32 1,515.24 0.0M
2023-11-21 1,500.77 1,517.60 1,500.77 1,512.96 0.0M
2023-11-20 1,483.56 1,501.71 1,483.46 1,498.75 0.0M
2023-11-17 1,463.70 1,481.82 1,463.70 1,477.81 0.0M
2023-11-16 1,470.64 1,472.49 1,458.55 1,459.39 0.0M
2023-11-15 1,449.84 1,470.18 1,444.71 1,468.55 0.0M
2023-11-14 1,421.59 1,447.48 1,416.91 1,446.56 0.0M
2023-11-13 1,417.02 1,419.70 1,404.95 1,413.57 0.0M
2023-11-10 1,418.43 1,425.88 1,403.78 1,407.93 0.0M
2023-11-09 1,410.37 1,432.40 1,406.78 1,428.17 0.0M
2023-11-08 1,388.98 1,424.39 1,388.84 1,411.21 0.0M
2023-11-07 1,376.03 1,391.57 1,376.03 1,388.74 0.0M
2023-11-06 1,392.13 1,398.60 1,381.46 1,381.66 0.0M
2023-11-03 1,400.79 1,405.67 1,386.29 1,387.33 0.0M
2023-11-02 1,359.69 1,400.88 1,357.87 1,397.76 0.0M
2023-11-01 1,358.04 1,359.14 1,340.31 1,349.08 0.0M
2023-10-31 1,350.35 1,358.51 1,336.30 1,343.28 0.0M
2023-10-30 1,343.14 1,356.59 1,341.72 1,352.69 0.0M
2023-10-27 1,358.00 1,361.27 1,334.30 1,336.27 0.0M
2023-10-26 1,354.68 1,361.80 1,347.43 1,352.41 0.0M
2023-10-25 1,383.16 1,383.21 1,358.35 1,371.84 0.0M
2023-10-24 1,376.09 1,389.60 1,375.52 1,386.84 0.0M
2023-10-23 1,369.16 1,375.12 1,358.19 1,375.10 0.0M
2023-10-20 1,376.49 1,379.26 1,360.70 1,363.25 0.0M
2023-10-19 1,418.84 1,419.63 1,385.95 1,387.52 0.0M
2023-10-18 1,438.50 1,445.01 1,423.53 1,429.08 0.0M
2023-10-17 1,429.44 1,442.77 1,423.61 1,442.02 0.0M
2023-10-16 1,430.59 1,437.09 1,408.27 1,433.71 0.0M
2023-10-13 1,445.34 1,451.35 1,426.67 1,427.31 0.0M
2023-10-12 1,452.64 1,467.25 1,444.85 1,446.95 0.0M
2023-10-11 1,463.42 1,469.58 1,443.21 1,448.62 0.0M
2023-10-10 1,450.37 1,474.00 1,450.37 1,473.98 0.0M
2023-10-09 1,447.91 1,455.30 1,434.33 1,440.04 0.0M
2023-10-06 1,437.15 1,458.17 1,432.58 1,458.15 0.0M
2023-10-05 1,423.15 1,436.49 1,416.71 1,432.22 0.0M
2023-10-04 1,429.55 1,434.11 1,410.66 1,416.82 0.0M
2023-10-03 1,457.96 1,472.55 1,436.20 1,436.20 0.0M
2023-10-02 1,467.32 1,474.49 1,460.08 1,465.26 0.0M
2023-09-29 1,476.14 1,484.30 1,464.88 1,466.88 0.0M
2023-09-28 1,450.09 1,471.87 1,447.39 1,469.24 0.0M
2023-09-27 1,457.49 1,467.15 1,449.72 1,454.17 0.0M
2023-09-26 1,452.32 1,461.79 1,448.86 1,454.93 0.0M
2023-09-25 1,464.49 1,475.93 1,452.43 1,462.06 0.0M
2023-09-22 1,472.15 1,475.53 1,465.44 1,471.18 0.0M
2023-09-21 1,492.15 1,500.68 1,471.13 1,478.03 0.0M
2023-09-20 1,493.93 1,504.85 1,488.18 1,500.70 0.0M
2023-09-19 1,494.73 1,507.42 1,485.73 1,487.72 0.0M
2023-09-18 1,518.85 1,521.40 1,495.42 1,497.08 0.0M
2023-09-15 1,521.43 1,528.22 1,516.59 1,519.25 0.0M
2023-09-14 1,500.70 1,514.43 1,488.35 1,513.85 0.0M
2023-09-13 1,497.90 1,498.26 1,454.75 1,493.24 0.0M
2023-09-12 1,497.06 1,512.56 1,497.06 1,501.99 0.0M
2023-09-11 1,469.03 1,488.05 1,465.75 1,488.04 0.0M
2023-09-08 1,464.87 1,464.88 1,443.68 1,461.43 0.0M
2023-09-07 1,464.55 1,476.09 1,454.44 1,458.25 0.0M
2023-09-06 1,474.05 1,477.06 1,468.04 1,469.75 0.0M
2023-09-05 1,471.06 1,488.48 1,470.89 1,477.33 0.0M
2023-09-04 1,474.20 1,483.70 1,466.15 1,468.22 0.0M
2023-09-01 1,479.22 1,485.84 1,467.54 1,468.66 0.0M
2023-08-31 1,471.66 1,488.61 1,470.52 1,477.77 0.0M
2023-08-30 1,477.48 1,482.47 1,464.52 1,470.93 0.0M
2023-08-29 1,465.79 1,476.64 1,456.81 1,474.22 0.0M
2023-08-28 1,453.86 1,471.29 1,453.10 1,469.51 0.0M
2023-08-25 1,435.05 1,452.85 1,428.25 1,442.60 0.0M
2023-08-24 1,464.85 1,469.46 1,438.44 1,439.65 0.0M
2023-08-23 1,461.83 1,463.07 1,436.12 1,447.16 0.0M
2023-08-22 1,451.56 1,466.32 1,449.38 1,458.47 0.0M
2023-08-21 1,439.35 1,457.29 1,438.47 1,444.09 0.0M
2023-08-18 1,440.52 1,443.30 1,430.13 1,436.65 0.0M
2023-08-17 1,432.42 1,450.53 1,432.42 1,444.91 0.0M
2023-08-16 1,432.92 1,447.52 1,430.14 1,441.27 0.0M
2023-08-15 1,427.55 1,435.92 1,419.15 1,433.31 0.0M
2023-08-14 1,419.18 1,432.29 1,419.18 1,429.69 0.0M
2023-08-11 1,432.99 1,432.99 1,414.81 1,418.99 0.0M
2023-08-10 1,425.87 1,437.41 1,422.93 1,437.41 0.0M
2023-08-09 1,426.84 1,431.74 1,417.41 1,420.30 0.0M
2023-08-08 1,400.40 1,411.34 1,400.04 1,409.85 0.0M
2023-08-07 1,416.91 1,423.56 1,400.71 1,406.59 0.0M
2023-08-04 1,410.46 1,424.50 1,405.37 1,422.66 0.0M
2023-08-03 1,400.46 1,413.06 1,397.47 1,407.08 0.0M
2023-08-02 1,419.54 1,419.54 1,400.65 1,405.69 0.0M
2023-08-01 1,455.58 1,457.61 1,438.22 1,438.48 0.0M
2023-07-31 1,446.50 1,463.46 1,444.66 1,453.74 0.0M
2023-07-28 1,445.22 1,450.27 1,431.86 1,444.68 0.0M
2023-07-27 1,455.74 1,467.54 1,449.81 1,453.10 0.0M
2023-07-26 1,426.26 1,447.89 1,423.76 1,447.89 0.0M
2023-07-25 1,429.58 1,431.42 1,414.62 1,426.37 0.0M
2023-07-24 1,433.03 1,439.18 1,426.71 1,438.40 0.0M
2023-07-21 1,448.51 1,451.01 1,440.08 1,450.08 0.0M
2023-07-20 1,435.78 1,451.95 1,435.16 1,447.89 0.0M
2023-07-19 1,449.74 1,455.66 1,438.06 1,440.33 0.0M
2023-07-18 1,440.42 1,444.27 1,435.30 1,441.30 0.0M
2023-07-17 1,419.55 1,440.64 1,413.51 1,440.53 0.0M
2023-07-14 1,418.60 1,435.13 1,418.60 1,429.12 0.0M
2023-07-13 1,427.88 1,435.81 1,422.82 1,422.82 0.0M
2023-07-12 1,411.01 1,426.26 1,405.55 1,424.73 0.0M
2023-07-11 1,409.04 1,409.54 1,392.07 1,407.72 0.0M
2023-07-10 1,390.35 1,404.25 1,383.37 1,402.53 0.0M
2023-07-07 1,395.42 1,401.05 1,381.83 1,398.67 0.0M
2023-07-06 1,421.05 1,423.58 1,390.22 1,393.10 0.0M
2023-07-05 1,428.31 1,436.54 1,424.44 1,436.50 0.0M
2023-07-04 1,432.83 1,439.83 1,427.35 1,432.70 0.0M
2023-07-03 1,427.33 1,433.98 1,417.48 1,425.87 0.0M
2023-06-30 1,412.92 1,435.89 1,408.28 1,430.55 0.0M
2023-06-29 1,402.95 1,417.24 1,402.23 1,411.56 0.0M
2023-06-28 1,391.49 1,399.56 1,387.32 1,396.85 0.0M
2023-06-27 1,379.00 1,389.84 1,367.96 1,389.81 0.0M
2023-06-26 1,381.54 1,386.71 1,367.24 1,376.57 0.0M
2023-06-23 1,374.21 1,382.57 1,365.40 1,377.06 0.0M
2023-06-22 1,381.03 1,386.65 1,370.91 1,383.80 0.0M
2023-06-21 1,387.05 1,394.89 1,385.56 1,393.70 0.0M
2023-06-20 1,383.46 1,393.55 1,377.97 1,387.91 0.0M
2023-06-19 1,386.73 1,390.86 1,375.23 1,382.15 0.0M
2023-06-16 1,407.98 1,407.98 1,380.06 1,394.43 0.0M
2023-06-15 1,400.26 1,411.91 1,394.95 1,403.08 0.0M
2023-06-14 1,384.65 1,400.85 1,374.78 1,397.33 0.0M
2023-06-13 1,387.40 1,390.83 1,373.00 1,384.71 0.0M
2023-06-12 1,371.63 1,382.22 1,371.35 1,378.84 0.0M
2023-06-09 1,370.91 1,379.59 1,362.44 1,363.72 0.0M
2023-06-08 1,372.08 1,389.35 1,364.90 1,365.84 0.0M
2023-06-07 1,324.35 1,399.38 1,324.00 1,378.23 0.0M
2023-06-06 1,323.05 1,333.15 1,318.15 1,325.28 0.0M
2023-06-05 1,331.05 1,337.21 1,323.25 1,327.23 0.0M
2023-06-02 1,304.42 1,329.23 1,303.98 1,326.94 0.0M
2023-06-01 1,306.75 1,310.74 1,287.72 1,293.15 0.0M
2023-05-31 1,291.16 1,301.83 1,281.31 1,287.92 0.0M
2023-05-30 1,303.61 1,310.89 1,298.07 1,303.47 0.0M
2023-05-29 1,303.73 1,307.21 1,295.01 1,301.63 0.0M
2023-05-26 1,283.59 1,301.01 1,275.91 1,296.47 0.0M
2023-05-25 1,281.27 1,285.26 1,273.31 1,282.05 0.0M
2023-05-24 1,286.45 1,289.48 1,274.56 1,281.62 0.0M
2023-05-23 1,315.27 1,315.27 1,296.21 1,296.26 0.0M
2023-05-22 1,305.03 1,318.96 1,303.04 1,316.08 0.0M
2023-05-19 1,301.66 1,310.96 1,298.60 1,305.18 0.0M
2023-05-18 1,301.21 1,302.27 1,291.86 1,298.17 0.0M
2023-05-17 1,285.13 1,296.48 1,282.95 1,294.78 0.0M
2023-05-16 1,296.12 1,301.70 1,282.05 1,285.96 0.0M
2023-05-15 1,309.52 1,311.54 1,294.86 1,300.09 0.0M
2023-05-12 1,303.64 1,308.66 1,291.25 1,303.87 0.0M
2023-05-11 1,290.94 1,312.26 1,290.54 1,296.98 0.0M
2023-05-10 1,293.66 1,293.68 1,275.04 1,289.95 0.0M
2023-05-09 1,304.61 1,310.84 1,288.51 1,294.16 0.0M
2023-05-08 1,295.23 1,305.63 1,292.93 1,305.56 0.0M
2023-05-05 1,281.06 1,292.44 1,277.24 1,292.44 0.0M
2023-05-04 1,258.40 1,278.95 1,251.62 1,274.33 0.0M
2023-05-03 1,261.98 1,268.15 1,252.79 1,259.98 0.0M
2023-05-02 1,276.24 1,279.68 1,255.13 1,257.50 0.0M
2023-04-28 1,263.59 1,271.64 1,255.76 1,270.97 0.0M
2023-04-27 1,262.11 1,277.33 1,257.35 1,262.53 0.0M
2023-04-26 1,271.06 1,283.03 1,263.61 1,281.36 0.0M
2023-04-25 1,274.31 1,279.49 1,259.71 1,278.06 0.0M
2023-04-24 1,284.42 1,288.08 1,274.68 1,280.36 0.0M
2023-04-21 1,278.07 1,284.74 1,269.20 1,284.74 0.0M
2023-04-20 1,282.45 1,283.40 1,264.71 1,277.52 0.0M
2023-04-19 1,284.48 1,286.71 1,277.78 1,286.11 0.0M
2023-04-18 1,291.27 1,292.50 1,279.76 1,283.42 0.0M
2023-04-17 1,277.58 1,290.75 1,273.55 1,287.69 0.0M
2023-04-14 1,273.36 1,277.04 1,267.97 1,273.29 0.0M
2023-04-13 1,254.03 1,272.63 1,253.80 1,272.16 0.0M
2023-04-12 1,254.27 1,260.27 1,246.13 1,249.79 0.0M
2023-04-11 1,262.28 1,266.38 1,247.49 1,252.78 0.0M
2023-04-06 1,257.15 1,260.69 1,249.62 1,251.41 0.0M
2023-04-05 1,251.19 1,261.52 1,250.10 1,257.47 0.0M
2023-04-04 1,251.76 1,259.39 1,247.55 1,248.78 0.0M
2023-04-03 1,258.38 1,267.91 1,239.90 1,244.27 0.0M
2023-03-31 1,249.42 1,261.45 1,248.14 1,260.27 0.0M
2023-03-30 1,231.70 1,247.18 1,230.11 1,243.21 0.0M
2023-03-29 1,216.06 1,221.25 1,201.71 1,221.25 0.0M
2023-03-28 1,226.73 1,234.61 1,204.69 1,210.01 0.0M
2023-03-27 1,213.91 1,223.60 1,209.96 1,221.74 0.0M
2023-03-24 1,215.91 1,216.88 1,192.92 1,199.66 0.0M
2023-03-23 1,203.04 1,224.36 1,199.55 1,221.74 0.0M
2023-03-22 1,206.32 1,209.84 1,200.88 1,202.86 0.0M
2023-03-21 1,184.36 1,212.47 1,179.15 1,203.35 0.0M
2023-03-20 1,181.29 1,184.88 1,156.86 1,175.83 0.0M
2023-03-17 1,205.54 1,213.82 1,176.24 1,186.50 0.0M
2023-03-16 1,188.82 1,203.57 1,168.56 1,194.00 0.0M
2023-03-15 1,210.34 1,214.15 1,155.83 1,165.28 0.0M
2023-03-14 1,197.79 1,230.42 1,194.01 1,221.83 0.0M
2023-03-13 1,228.10 1,228.66 1,190.91 1,203.23 0.0M
2023-03-10 1,219.27 1,232.76 1,210.16 1,229.31 0.0M
2023-03-09 1,232.73 1,235.86 1,221.23 1,233.77 0.0M
2023-03-08 1,230.83 1,235.87 1,226.58 1,233.58 0.0M
2023-03-07 1,249.80 1,255.56 1,230.33 1,236.11 0.0M
2023-03-06 1,254.80 1,258.56 1,246.21 1,253.00 0.0M
2023-03-03 1,242.33 1,253.66 1,240.45 1,252.78 0.0M
2023-03-02 1,236.62 1,244.66 1,231.55 1,241.29 0.0M
2023-03-01 1,253.39 1,263.21 1,240.62 1,244.42 0.0M
2023-02-28 1,256.02 1,260.89 1,242.23 1,247.52 0.0M
2023-02-27 1,248.92 1,263.30 1,244.05 1,259.27 0.0M
2023-02-24 1,253.62 1,255.13 1,231.56 1,232.93 0.0M
2023-02-23 1,247.79 1,253.74 1,238.26 1,247.58 0.0M
2023-02-22 1,253.88 1,253.93 1,240.73 1,247.74 0.0M
2023-02-21 1,261.82 1,274.81 1,257.44 1,266.07 0.0M
2023-02-20 1,273.39 1,275.48 1,264.34 1,265.40 0.0M
2023-02-17 1,254.23 1,278.51 1,244.50 1,271.87 0.0M
2023-02-16 1,258.62 1,275.98 1,256.35 1,256.88 0.0M
2023-02-15 1,250.25 1,263.30 1,248.38 1,257.67 0.0M
2023-02-14 1,248.06 1,261.36 1,245.57 1,248.61 0.0M
2023-02-13 1,233.35 1,244.18 1,222.04 1,241.57 0.0M
2023-02-10 1,267.35 1,267.35 1,224.48 1,231.12 0.0M
2023-02-09 1,285.95 1,288.60 1,275.77 1,280.14 0.0M
2023-02-08 1,274.85 1,290.13 1,272.35 1,278.11 0.0M
2023-02-07 1,263.83 1,269.63 1,260.91 1,266.91 0.0M
2023-02-06 1,266.91 1,271.70 1,253.29 1,261.70 0.0M
2023-02-03 1,260.73 1,275.87 1,255.62 1,273.98 0.0M
2023-02-02 1,256.29 1,269.55 1,255.98 1,263.91 0.0M
2023-02-01 1,235.32 1,247.24 1,233.50 1,243.55 0.0M
2023-01-31 1,235.22 1,236.21 1,218.78 1,236.17 0.0M
2023-01-30 1,231.13 1,237.79 1,224.77 1,235.83 0.0M
2023-01-27 1,220.91 1,235.10 1,215.50 1,235.10 0.0M
2023-01-26 1,214.17 1,249.45 1,213.17 1,230.62 0.0M
2023-01-25 1,199.34 1,208.73 1,191.64 1,208.09 0.0M
2023-01-24 1,193.72 1,201.76 1,191.18 1,196.83 0.0M
2023-01-23 1,191.08 1,196.62 1,186.44 1,191.59 0.0M
2023-01-20 1,182.69 1,187.74 1,176.27 1,186.47 0.0M
2023-01-19 1,199.68 1,204.08 1,172.76 1,176.55 0.0M
2023-01-18 1,205.60 1,214.89 1,200.77 1,202.29 0.0M
2023-01-17 1,196.47 1,203.47 1,191.87 1,197.56 0.0M
2023-01-16 1,201.35 1,206.95 1,191.29 1,202.40 0.0M
2023-01-13 1,199.59 1,206.24 1,188.76 1,200.25 0.0M
2023-01-12 1,186.62 1,198.58 1,183.29 1,196.45 0.0M
2023-01-11 1,170.82 1,190.73 1,170.19 1,189.41 0.0M
2023-01-10 1,172.67 1,175.59 1,159.39 1,167.13 0.0M
2023-01-09 1,172.27 1,179.10 1,169.47 1,176.25 0.0M
2023-01-06 1,155.83 1,171.33 1,151.12 1,170.63 0.0M
2023-01-05 1,148.15 1,156.68 1,144.87 1,151.87 0.0M
2023-01-04 1,131.75 1,151.20 1,131.75 1,150.49 0.0M
2023-01-03 1,124.88 1,133.90 1,117.59 1,122.81 0.0M
2023-01-02 1,106.06 1,125.10 1,098.98 1,125.10 0.0M