Grupo Catalana Occidente

GCO
🏛️ uk →
48.83
Last Update: 2025-09-29
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
2023-12-29 31.10 31.25 30.95 31.05 0.0M
2023-12-28 31.55 31.55 31.20 31.45 0.0M
2023-12-27 31.80 31.80 31.27 31.27 0.0M
2023-12-22 32.00 32.00 31.60 31.95 0.0M
2023-12-21 32.10 32.10 31.60 31.93 0.0M
2023-12-20 31.75 31.85 31.75 31.85 0.0M
2023-12-19 31.75 31.90 31.70 31.82 0.0M
2023-12-18 31.45 31.45 30.95 31.12 0.0M
2023-12-15 31.50 31.55 31.45 31.52 0.0M
2023-12-14 31.60 31.68 31.45 31.68 0.0M
2023-12-13 31.55 31.80 31.55 31.60 0.0M
2023-12-12 31.65 31.73 31.45 31.73 0.0M
2023-12-11 31.60 31.82 31.50 31.82 0.0M
2023-12-08 31.55 31.65 31.45 31.65 0.0M
2023-12-07 31.40 31.55 31.32 31.32 0.0M
2023-12-06 32.40 32.40 31.75 31.75 0.0M
2023-12-05 31.95 32.35 31.90 32.33 0.0M
2023-12-04 32.35 32.35 31.95 32.20 0.0M
2023-12-01 32.20 32.23 32.10 32.23 0.0M
2023-11-30 32.20 32.25 32.00 32.02 0.0M
2023-11-29 31.95 32.08 31.95 32.08 0.0M
2023-11-28 32.10 32.30 32.00 32.05 0.0M
2023-11-27 31.70 32.15 31.70 32.05 0.0M
2023-11-24 31.15 31.55 31.15 31.55 0.0M
2023-11-23 30.80 31.20 30.70 31.02 0.0M
2023-11-22 30.70 30.80 30.68 30.68 0.0M
2023-11-21 30.80 30.80 30.60 30.68 0.0M
2023-11-20 30.60 30.70 30.60 30.70 0.0M
2023-11-17 30.55 30.80 30.55 30.68 0.0M
2023-11-16 30.40 30.65 30.40 30.45 0.0M
2023-11-15 30.60 30.70 30.48 30.48 0.0M
2023-11-14 30.65 30.75 30.60 30.60 0.0M
2023-11-13 30.65 30.65 30.35 30.35 0.0M
2023-11-10 30.50 30.50 30.30 30.30 0.0M
2023-11-09 30.60 30.70 30.50 30.52 0.0M
2023-11-08 30.65 30.65 30.50 30.50 0.0M
2023-11-07 30.50 30.65 30.25 30.43 0.0M
2023-11-06 30.70 30.70 30.25 30.45 0.0M
2023-11-03 31.10 31.10 30.70 30.77 0.0M
2023-11-02 30.60 30.82 30.60 30.82 0.0M
2023-11-01 30.30 30.60 30.30 30.43 0.0M
2023-10-31 30.80 30.80 30.40 30.45 0.0M
2023-10-30 30.45 30.50 30.35 30.50 0.0M
2023-10-27 30.65 30.85 30.40 30.57 0.0M
2023-10-26 30.00 30.20 30.00 30.20 0.0M
2023-10-25 30.43 30.43 30.43 30.43 0.0M
2023-10-24 30.50 30.57 30.40 30.57 0.0M
2023-10-23 30.50 30.65 30.50 30.65 0.0M
2023-10-20 30.90 30.90 30.77 30.77 0.0M
2023-10-19 31.30 31.43 31.25 31.43 0.0M
2023-10-18 31.50 31.50 31.35 31.43 0.0M
2023-10-17 31.40 31.45 31.40 31.45 0.0M
2023-10-16 31.90 31.90 31.40 31.57 0.0M
2023-10-13 31.60 31.82 31.55 31.82 0.0M
2023-10-12 32.00 32.10 31.95 32.08 0.0M
2023-10-11 31.25 32.00 31.25 31.77 0.0M
2023-10-10 31.15 31.75 31.15 31.60 0.0M
2023-10-09 30.80 30.90 30.70 30.90 0.0M
2023-10-06 30.85 30.93 30.75 30.93 0.0M
2023-10-05 30.70 30.85 30.55 30.77 0.0M
2023-10-04 30.55 30.80 30.40 30.73 0.0M
2023-10-03 30.30 31.10 30.30 30.95 0.0M
2023-10-02 30.55 30.55 30.40 30.48 0.0M
2023-09-29 30.60 30.60 30.50 30.50 0.1M
2023-09-28 30.40 30.65 30.40 30.55 0.0M
2023-09-27 30.25 30.60 30.25 30.38 0.0M
2023-09-26 30.38 30.38 30.38 30.38 0.0M
2023-09-25 30.60 30.70 30.40 30.68 0.1M
2023-09-22 30.75 30.75 30.60 30.60 0.0M
2023-09-21 30.65 30.80 30.65 30.75 0.0M
2023-09-20 31.10 31.10 30.68 30.68 0.0M
2023-09-19 31.05 31.15 31.05 31.07 0.0M
2023-09-18 31.10 31.15 31.10 31.12 0.0M
2023-09-15 30.85 31.30 30.80 31.18 0.0M
2023-09-14 30.60 30.85 30.45 30.77 0.0M
2023-09-13 30.30 30.45 30.30 30.40 0.0M
2023-09-12 30.35 30.45 30.20 30.20 0.0M
2023-09-11 30.10 30.40 30.10 30.18 0.0M
2023-09-08 30.00 30.00 29.80 29.90 0.0M
2023-09-07 30.45 30.45 30.05 30.23 0.0M
2023-09-06 30.25 30.30 30.10 30.10 0.0M
2023-09-05 30.25 30.60 30.18 30.18 0.0M
2023-09-04 30.55 30.55 30.40 30.40 0.0M
2023-09-01 30.80 30.85 30.50 30.68 0.0M
2023-08-31 30.50 30.80 30.50 30.77 0.0M
2023-08-30 30.50 30.65 30.45 30.65 0.0M
2023-08-29 30.80 30.80 30.45 30.45 0.0M
2023-08-25 30.70 30.70 30.57 30.57 0.0M
2023-08-24 30.50 30.50 30.38 30.38 0.0M
2023-08-23 30.35 30.55 30.20 30.20 0.0M
2023-08-22 30.40 30.45 30.30 30.43 0.0M
2023-08-21 30.10 30.40 30.10 30.20 0.0M
2023-08-18 30.30 30.30 30.20 30.25 0.0M
2023-08-17 30.20 30.30 30.12 30.12 0.0M
2023-08-16 30.10 30.25 30.07 30.07 0.0M
2023-08-15 30.05 30.30 30.05 30.15 0.0M
2023-08-14 30.25 30.50 30.10 30.18 0.0M
2023-08-11 29.85 30.27 29.80 30.27 0.0M
2023-08-10 30.15 30.25 30.15 30.25 0.0M
2023-08-09 30.20 30.23 30.20 30.23 0.0M
2023-08-08 30.50 30.55 30.05 30.05 0.0M
2023-08-07 30.45 30.52 30.30 30.52 0.0M
2023-08-04 30.60 30.60 30.27 30.27 0.0M
2023-08-03 30.15 30.43 30.15 30.43 0.0M
2023-08-02 30.15 30.45 30.15 30.45 0.0M
2023-08-01 30.30 30.55 30.18 30.18 0.0M
2023-07-31 30.90 30.90 30.35 30.43 0.0M
2023-07-28 30.25 31.35 30.25 30.43 0.0M
2023-07-27 29.25 30.20 29.20 30.00 0.0M
2023-07-26 29.10 29.35 29.00 29.30 0.0M
2023-07-25 28.65 28.95 28.65 28.88 0.0M
2023-07-24 28.40 28.65 28.35 28.38 0.0M
2023-07-21 28.50 28.65 28.20 28.40 0.0M
2023-07-20 28.50 28.50 28.35 28.35 0.0M
2023-07-19 28.30 28.30 28.20 28.25 0.0M
2023-07-18 28.30 28.40 28.23 28.23 0.0M
2023-07-17 28.05 28.45 28.05 28.35 0.0M
2023-07-14 28.30 28.55 28.05 28.05 0.0M
2023-07-13 28.25 28.40 28.25 28.35 0.0M
2023-07-12 28.05 28.45 28.05 28.45 0.1M
2023-07-11 27.50 27.85 27.50 27.75 0.0M
2023-07-10 27.70 27.75 27.55 27.68 0.0M
2023-07-07 27.80 27.85 27.70 27.77 0.0M
2023-07-06 28.05 28.05 27.80 28.00 0.0M
2023-07-05 28.05 28.10 27.88 27.88 0.1M
2023-07-04 28.20 28.20 28.10 28.10 0.0M
2023-07-03 28.10 28.25 28.00 28.18 0.0M
2023-06-30 28.25 28.35 28.20 28.25 0.0M
2023-06-29 28.10 28.60 28.10 28.45 0.0M
2023-06-28 28.20 28.60 28.20 28.45 0.1M
2023-06-27 28.15 28.20 27.95 28.00 0.0M
2023-06-26 28.05 28.15 27.95 28.10 0.0M
2023-06-23 28.25 28.25 28.00 28.20 0.0M
2023-06-22 28.25 28.40 28.25 28.27 0.0M
2023-06-21 28.50 28.55 28.40 28.40 0.0M
2023-06-20 28.40 28.52 28.30 28.52 0.0M
2023-06-19 28.85 28.85 28.70 28.70 0.0M
2023-06-16 29.00 29.00 28.90 28.98 0.0M
2023-06-15 29.05 29.05 29.00 29.02 0.0M
2023-06-14 29.05 29.25 28.95 29.15 0.1M
2023-06-13 29.00 29.25 28.75 29.05 0.0M
2023-06-12 29.15 29.23 29.00 29.23 0.0M
2023-06-09 29.00 29.10 29.00 29.07 0.0M
2023-06-08 29.10 29.25 29.10 29.25 0.0M
2023-06-07 29.20 29.25 29.05 29.25 0.0M
2023-06-06 29.15 29.20 28.98 28.98 0.0M
2023-06-05 29.60 29.60 29.10 29.10 0.0M
2023-06-02 29.25 29.35 29.15 29.18 0.0M
2023-06-01 29.05 29.10 28.98 28.98 0.0M
2023-05-31 29.35 29.35 28.80 29.15 0.0M
2023-05-30 29.15 29.20 29.15 29.20 0.0M
2023-05-26 28.40 28.60 28.40 28.50 0.0M
2023-05-25 28.30 28.55 28.30 28.52 0.0M
2023-05-24 28.25 28.40 28.25 28.27 0.0M
2023-05-23 28.50 28.50 28.35 28.35 0.0M
2023-05-22 28.35 28.35 28.15 28.27 0.1M
2023-05-19 28.45 28.45 28.15 28.15 0.0M
2023-05-18 28.00 28.20 27.95 27.95 0.0M
2023-05-17 28.35 28.35 27.85 27.85 0.0M
2023-05-16 27.95 27.95 27.65 27.82 0.0M
2023-05-15 28.45 28.45 27.95 28.00 0.0M
2023-05-12 28.50 28.57 28.25 28.57 0.0M
2023-05-11 28.60 28.60 28.30 28.30 0.0M
2023-05-10 28.60 28.75 28.45 28.55 0.0M
2023-05-09 28.95 29.05 28.60 29.05 0.0M
2023-05-05 29.15 29.25 29.05 29.23 0.0M
2023-05-04 29.40 29.55 28.82 28.82 0.0M
2023-05-03 29.05 29.40 29.05 29.40 0.0M
2023-05-02 29.75 29.75 28.85 29.25 0.0M
2023-04-28 29.05 29.50 29.05 29.23 0.0M
2023-04-27 29.55 29.55 29.35 29.35 0.5M
2023-04-26 29.20 29.30 28.85 28.85 0.0M
2023-04-25 29.60 29.60 29.25 29.25 0.0M
2023-04-24 29.55 29.70 29.55 29.62 0.0M
2023-04-21 29.85 29.93 29.60 29.93 0.0M
2023-04-20 30.25 30.25 29.85 29.85 0.0M
2023-04-19 29.90 30.15 29.90 29.95 0.0M
2023-04-18 29.80 29.90 29.75 29.77 0.0M
2023-04-17 30.00 30.00 29.65 29.65 0.0M
2023-04-14 30.05 30.05 29.55 29.85 0.0M
2023-04-13 29.80 30.00 29.80 30.00 0.0M
2023-04-12 29.70 29.80 29.70 29.80 0.0M
2023-04-11 29.65 29.75 29.55 29.70 0.0M
2023-04-06 29.50 29.68 29.40 29.68 0.0M
2023-04-05 29.40 29.45 29.30 29.43 0.0M
2023-04-04 29.50 29.55 29.30 29.30 0.0M
2023-04-03 29.25 29.25 29.07 29.07 0.0M
2023-03-31 29.25 29.25 29.00 29.02 0.0M
2023-03-30 28.95 29.00 28.80 28.93 0.0M
2023-03-29 28.40 28.80 28.40 28.70 0.0M
2023-03-28 28.20 28.30 28.00 28.05 0.0M
2023-03-27 28.30 28.30 28.05 28.10 0.3M
2023-03-24 28.10 28.25 27.75 28.05 0.0M
2023-03-23 28.60 28.65 28.50 28.50 0.0M
2023-03-22 28.60 28.75 28.55 28.65 0.0M
2023-03-21 28.25 28.75 28.25 28.50 0.0M
2023-03-20 27.40 28.05 26.90 27.98 0.0M
2023-03-17 28.40 28.40 27.10 27.15 0.0M
2023-03-16 28.00 28.02 27.45 28.02 0.0M
2023-03-15 28.75 29.00 27.90 29.00 0.0M
2023-03-14 28.30 29.05 28.30 28.85 0.0M
2023-03-13 29.80 29.80 28.75 28.90 0.0M
2023-03-10 29.70 30.10 29.65 30.10 0.0M
2023-03-09 30.40 30.45 30.10 30.30 0.0M
2023-03-08 30.30 30.43 30.25 30.43 0.0M
2023-03-07 30.50 30.60 30.35 30.60 0.0M
2023-03-06 30.50 30.55 30.40 30.48 0.0M
2023-03-03 30.70 30.70 30.50 30.62 0.0M
2023-03-02 30.70 30.77 30.55 30.77 0.3M
2023-03-01 31.15 31.15 30.70 30.70 0.0M
2023-02-28 30.80 31.02 30.75 31.02 0.0M
2023-02-27 30.05 30.60 29.85 30.43 0.0M
2023-02-24 30.25 30.25 29.60 29.82 0.1M
2023-02-23 29.60 30.25 29.55 30.18 0.0M
2023-02-22 29.40 29.75 29.40 29.45 0.0M
2023-02-21 29.30 29.55 29.25 29.25 0.0M
2023-02-20 29.20 29.40 29.20 29.30 0.0M
2023-02-17 28.85 29.23 28.85 29.23 0.0M
2023-02-16 28.85 29.05 28.85 29.05 0.0M
2023-02-15 28.95 29.00 28.70 28.73 0.0M
2023-02-14 28.85 28.95 28.70 28.95 0.0M
2023-02-13 28.80 28.90 28.62 28.62 0.0M
2023-02-10 28.70 28.70 28.50 28.55 0.0M
2023-02-09 29.00 29.00 28.95 28.95 0.0M
2023-02-08 28.90 29.05 28.85 28.85 0.0M
2023-02-07 28.45 28.45 28.15 28.38 0.0M
2023-02-06 28.30 28.65 28.10 28.38 0.0M
2023-02-03 28.35 28.45 28.25 28.25 0.0M
2023-02-02 28.50 28.50 28.35 28.45 0.0M
2023-02-01 28.55 28.75 28.45 28.73 0.0M
2023-01-31 28.40 28.50 28.15 28.35 0.0M
2023-01-30 28.75 28.85 28.50 28.82 0.0M
2023-01-27 28.95 29.05 28.85 29.05 0.0M
2023-01-26 29.20 29.20 28.90 29.12 0.1M
2023-01-25 28.90 29.27 28.90 29.27 0.0M
2023-01-24 29.55 29.70 29.35 29.48 0.0M
2023-01-23 30.10 30.10 29.40 29.50 0.0M
2023-01-20 29.95 30.00 29.55 29.77 0.0M
2023-01-19 29.90 30.05 29.75 29.82 0.0M
2023-01-18 30.15 30.45 30.00 30.12 0.0M
2023-01-17 29.80 30.15 29.80 30.00 0.0M
2023-01-16 29.12 29.27 29.12 29.27 0.0M
2023-01-13 29.25 29.25 28.85 29.05 0.0M
2023-01-12 29.25 29.25 28.80 28.93 0.0M
2023-01-11 29.30 29.60 29.15 29.23 0.0M
2023-01-10 29.65 29.70 29.45 29.45 0.0M
2023-01-09 30.00 30.00 29.70 29.73 0.0M
2023-01-06 29.75 29.75 29.35 29.62 0.0M
2023-01-05 29.80 29.85 29.50 29.50 0.0M
2023-01-04 29.45 29.90 29.45 29.90 0.0M
2023-01-03 29.40 29.55 29.15 29.32 0.0M