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
2024-12-31 36.35 36.25 35.85 36.23 0.0M
2024-12-30 35.90 36.20 36.00 36.05 0.0M
2024-12-27 35.90 36.20 36.15 36.15 0.0M
2024-12-24 36.20 36.45 36.05 36.30 0.0M
2024-12-23 37.00 37.05 36.10 36.25 0.0M
2024-12-20 36.40 36.55 36.00 36.35 0.0M
2024-12-19 36.30 36.65 36.45 36.40 0.0M
2024-12-18 37.20 37.20 36.65 36.80 0.0M
2024-12-17 36.60 36.70 36.50 36.83 0.0M
2024-12-16 37.00 37.10 36.80 37.05 0.0M
2024-12-13 36.65 37.35 36.55 37.03 0.0M
2024-12-12 37.10 37.20 37.00 37.23 0.0M
2024-12-11 38.00 37.30 37.10 37.48 0.0M
2024-12-10 38.00 37.90 37.40 37.28 0.0M
2024-12-09 37.23 37.90 37.60 37.85 0.0M
2024-12-06 36.90 37.80 37.40 37.78 0.0M
2024-12-05 37.75 37.70 37.10 37.53 0.0M
2024-12-04 36.50 37.15 36.50 36.90 0.0M
2024-12-03 36.45 36.65 36.40 36.50 0.0M
2024-12-02 36.90 36.85 36.30 36.70 0.0M
2024-11-29 35.80 36.15 35.75 36.08 0.0M
2024-11-28 36.00 36.00 35.75 35.83 0.0M
2024-11-27 35.60 35.90 35.50 35.68 0.0M
2024-11-26 36.50 36.50 35.90 36.03 0.0M
2024-11-25 36.50 36.50 35.75 36.38 0.0M
2024-11-22 36.80 36.80 36.25 36.50 0.0M
2024-11-21 36.20 37.50 36.20 36.40 0.0M
2024-11-20 36.45 36.75 36.45 36.38 0.0M
2024-11-19 36.85 36.90 35.95 36.35 0.0M
2024-11-18 36.40 36.95 36.75 37.03 0.0M
2024-11-15 37.90 37.35 36.80 37.33 0.0M
2024-11-14 37.20 37.10 36.85 37.15 0.0M
2024-11-13 37.00 37.45 37.10 37.25 0.0M
2024-11-12 37.70 37.70 37.15 38.00 0.0M
2024-11-11 37.75 37.75 37.25 37.48 0.0M
2024-11-08 38.60 38.30 37.45 37.40 0.0M
2024-11-07 37.90 38.05 38.00 37.93 0.0M
2024-11-06 38.15 38.15 37.80 38.05 0.0M
2024-11-05 37.55 38.10 37.90 38.20 0.0M
2024-11-04 37.50 37.85 37.55 37.70 0.0M
2024-11-01 37.70 38.00 37.70 37.78 0.0M
2024-10-31 37.30 37.45 37.05 37.40 0.0M
2024-10-30 38.18 38.05 37.40 37.50 0.0M
2024-10-29 37.00 37.85 37.20 37.93 0.0M
2024-10-28 37.00 37.40 36.55 37.28 0.0M
2024-10-25 37.80 37.50 37.20 37.45 0.0M
2024-10-24 37.30 37.65 37.30 37.43 0.0M
2024-10-23 37.35 37.50 37.30 37.63 0.0M
2024-10-22 38.20 37.85 37.45 37.75 0.0M
2024-10-21 38.60 38.35 37.85 38.00 0.0M
2024-10-18 38.00 38.10 37.95 37.98 0.0M
2024-10-17 38.05 38.20 38.00 38.05 0.0M
2024-10-16 39.00 38.50 38.10 38.08 0.0M
2024-10-15 37.95 38.60 38.00 38.53 0.0M
2024-10-14 38.15 38.15 37.95 38.10 0.0M
2024-10-11 38.60 38.55 38.00 38.05 0.0M
2024-10-10 37.60 38.05 37.85 38.05 0.0M
2024-10-09 39.00 38.25 38.00 38.18 0.0M
2024-10-08 38.35 38.10 37.85 38.13 0.0M
2024-10-07 38.95 38.95 38.40 38.45 0.0M
2024-10-04 39.00 39.05 38.75 39.23 0.0M
2024-10-03 38.50 39.25 38.55 38.55 0.0M
2024-10-02 38.50 39.30 38.55 39.43 0.0M
2024-10-01 39.88 40.20 39.50 39.93 0.0M
2024-09-30 39.75 40.00 39.85 39.93 0.0M
2024-09-27 40.10 40.10 39.85 39.80 0.0M
2024-09-26 40.00 40.00 39.85 39.95 0.0M
2024-09-25 40.15 40.00 39.70 40.03 0.0M
2024-09-24 40.15 40.15 39.75 39.83 0.0M
2024-09-23 40.00 40.10 39.70 39.85 0.0M
2024-09-20 39.50 39.90 39.45 39.35 0.0M
2024-09-19 39.50 39.45 39.20 39.08 0.0M
2024-09-18 39.90 39.40 39.15 39.28 0.0M
2024-09-17 39.50 39.50 39.45 39.63 0.0M
2024-09-16 39.25 39.45 38.85 39.03 0.0M
2024-09-13 38.30 39.05 38.45 39.03 0.0M
2024-09-12 39.20 39.10 38.70 38.60 0.0M
2024-09-11 38.50 38.65 38.35 38.48 0.0M
2024-09-10 38.50 39.05 38.80 38.70 0.0M
2024-09-09 39.00 39.05 38.65 38.75 0.0M
2024-09-06 39.70 39.05 38.90 39.03 0.0M
2024-09-05 39.20 39.30 39.00 39.08 0.0M
2024-09-04 39.35 39.75 38.95 39.05 0.0M
2024-09-03 39.20 39.70 39.15 39.25 0.0M
2024-09-02 39.70 40.00 39.80 39.93 0.0M
2024-08-30 39.20 40.00 39.35 39.68 0.0M
2024-08-29 39.63 39.80 39.35 39.68 0.0M
2024-08-28 39.90 40.30 39.80 40.13 0.0M
2024-08-27 40.20 40.24 39.75 40.13 0.0M
2024-08-26 40.25 40.25 39.85 40.25 0.0M
2024-08-23 39.85 40.20 39.70 39.85 0.0M
2024-08-22 39.18 40.10 38.55 39.98 0.0M
2024-08-21 39.65 39.90 39.55 39.78 0.0M
2024-08-20 39.90 39.90 39.40 39.78 0.0M
2024-08-19 39.60 39.90 39.40 39.70 0.0M
2024-08-16 39.00 39.40 39.15 39.23 0.0M
2024-08-15 39.90 39.60 39.10 39.58 0.0M
2024-08-14 39.00 39.45 39.20 39.38 0.0M
2024-08-13 38.10 38.95 38.55 38.70 0.0M
2024-08-12 38.50 38.95 38.40 38.70 0.0M
2024-08-09 37.40 38.25 38.00 38.00 0.0M
2024-08-08 38.00 38.40 37.90 38.30 0.0M
2024-08-07 37.50 38.10 37.75 37.73 0.0M
2024-08-06 37.35 37.70 37.40 37.70 0.0M
2024-08-05 37.85 37.90 37.30 37.25 0.0M
2024-08-02 39.65 39.65 38.45 38.95 0.0M
2024-08-01 40.55 40.20 39.15 39.33 0.0M
2024-07-31 39.80 40.05 39.50 39.93 0.0M
2024-07-30 40.00 40.20 39.25 40.03 0.0M
2024-07-29 40.00 40.00 39.30 39.43 0.0M
2024-07-26 38.50 39.95 38.30 39.78 0.0M
2024-07-25 38.50 38.50 38.00 37.93 0.0M
2024-07-24 38.50 38.80 38.35 38.68 0.0M
2024-07-23 38.05 38.23 38.05 38.23 0.0M
2024-07-22 38.00 38.50 37.85 38.25 0.0M
2024-07-19 37.98 38.25 37.80 37.93 0.0M
2024-07-18 38.10 38.30 38.00 38.23 0.0M
2024-07-17 37.45 38.35 37.75 37.88 0.0M
2024-07-16 38.80 38.35 38.10 38.23 0.0M
2024-07-15 38.35 38.40 37.80 37.93 0.0M
2024-07-12 38.25 38.50 37.90 38.10 0.0M
2024-07-11 38.50 38.50 37.60 37.88 0.0M
2024-07-10 38.50 37.85 37.25 37.70 0.0M
2024-07-09 37.20 37.80 37.40 37.45 0.0M
2024-07-08 38.80 38.30 37.65 37.92 0.0M
2024-07-05 37.50 38.60 38.00 38.28 0.0M
2024-07-04 39.00 39.00 37.05 38.63 0.0M
2024-07-03 37.50 38.10 37.25 37.98 0.0M
2024-07-02 37.80 37.73 36.85 37.73 0.0M
2024-07-01 39.00 38.30 37.60 37.88 0.0M
2024-06-28 38.10 38.00 37.65 37.65 0.0M
2024-06-27 38.30 38.13 37.95 38.13 0.0M
2024-06-26 37.58 38.45 37.45 37.53 0.0M
2024-06-25 38.50 38.95 37.95 37.98 0.0M
2024-06-24 39.20 39.00 38.95 39.00 0.0M
2024-06-21 38.90 39.10 38.55 38.95 0.0M
2024-06-20 39.05 39.40 38.35 39.30 0.0M
2024-06-19 38.15 38.45 38.30 38.33 0.0M
2024-06-18 38.10 38.30 38.15 38.17 0.0M
2024-06-17 38.40 37.90 37.40 37.45 0.0M
2024-06-14 37.35 37.30 37.15 37.15 0.0M
2024-06-13 37.10 38.00 37.20 37.20 0.0M
2024-06-12 37.55 37.90 37.70 37.83 0.0M
2024-06-11 37.90 38.70 37.30 37.60 0.0M
2024-06-10 38.80 38.75 38.50 38.55 0.0M
2024-06-07 38.70 38.75 38.30 38.67 0.0M
2024-06-06 38.90 38.40 38.15 38.25 0.0M
2024-06-05 38.40 38.33 38.00 38.33 0.0M
2024-06-04 38.30 38.13 37.75 38.13 0.0M
2024-06-03 38.30 38.30 37.90 38.13 0.0M
2024-05-31 38.10 38.30 37.80 38.08 0.0M
2024-05-30 38.15 38.15 37.35 38.15 0.0M
2024-05-29 37.20 37.75 37.33 37.33 0.0M
2024-05-28 37.55 38.00 37.65 37.80 0.0M
2024-05-27 37.60 37.80 37.05 37.70 0.0M
2024-05-24 37.50 38.05 36.95 37.30 0.0M
2024-05-23 37.55 38.85 37.70 37.73 0.0M
2024-05-22 37.85 37.80 37.40 37.67 0.0M
2024-05-21 37.95 37.65 37.15 37.63 0.0M
2024-05-20 37.45 37.25 37.15 37.17 0.0M
2024-05-17 37.25 37.10 36.80 36.88 0.0M
2024-05-16 37.10 37.05 36.65 36.90 0.0M
2024-05-15 36.90 37.00 36.25 36.92 0.0M
2024-05-14 36.60 36.60 36.35 36.35 0.0M
2024-05-13 36.40 36.90 36.25 36.53 0.0M
2024-05-10 36.40 36.90 36.05 36.40 0.0M
2024-05-09 35.75 36.50 35.95 36.23 0.0M
2024-05-08 36.00 36.75 35.95 36.13 0.0M
2024-05-07 36.05 36.25 36.00 36.05 0.0M
2024-05-06 36.40 36.20 36.00 36.20 0.0M
2024-05-03 36.70 36.70 36.15 36.25 0.0M
2024-05-02 36.90 37.10 36.20 36.42 0.0M
2024-05-01 36.30 36.35 36.35 36.35 0.0M
2024-04-30 36.90 36.85 36.20 36.35 0.0M
2024-04-29 36.00 36.50 35.55 36.33 0.0M
2024-04-26 35.50 36.00 35.60 35.60 0.0M
2024-04-25 36.05 35.88 35.50 35.88 0.0M
2024-04-24 35.40 35.65 35.45 35.53 0.0M
2024-04-23 35.20 35.50 35.10 35.17 0.0M
2024-04-22 35.08 35.30 34.40 35.15 0.0M
2024-04-19 34.50 35.05 34.20 34.70 0.0M
2024-04-18 34.50 34.75 34.40 34.48 0.0M
2024-04-17 34.20 34.70 34.05 34.35 0.0M
2024-04-16 34.00 34.55 34.08 34.08 0.0M
2024-04-15 35.10 34.65 34.05 34.25 0.0M
2024-04-12 34.20 34.90 34.45 34.80 0.0M
2024-04-11 34.75 35.10 34.15 34.42 0.0M
2024-04-10 34.70 35.10 34.70 34.95 0.0M
2024-04-09 35.50 35.50 34.78 34.78 0.0M
2024-04-08 35.50 35.45 35.13 35.13 0.0M
2024-04-05 35.80 35.20 34.75 35.05 0.0M
2024-04-04 35.00 35.40 35.00 35.17 0.0M
2024-04-03 35.10 35.55 34.90 35.13 0.0M
2024-04-02 34.75 35.60 34.85 35.23 0.0M
2024-03-28 35.60 35.75 35.25 35.48 0.0M
2024-03-27 35.20 35.60 35.25 35.25 0.0M
2024-03-26 35.50 35.30 34.75 35.28 0.0M
2024-03-25 35.00 34.75 34.20 34.75 0.0M
2024-03-22 34.50 34.45 33.75 34.15 0.0M
2024-03-21 34.50 34.35 33.85 34.15 0.0M
2024-03-20 34.10 34.40 33.65 33.83 0.0M
2024-03-19 34.45 34.30 34.00 34.15 0.0M
2024-03-18 34.35 34.15 33.65 33.78 0.0M
2024-03-15 33.85 33.93 33.35 33.92 0.0M
2024-03-14 33.85 33.55 33.20 33.48 0.0M
2024-03-13 33.65 33.95 33.30 33.38 0.0M
2024-03-12 33.55 33.30 33.00 33.00 0.0M
2024-03-11 33.50 33.05 32.85 32.85 0.0M
2024-03-08 33.15 33.15 32.65 32.65 0.0M
2024-03-07 32.75 32.90 32.60 32.67 0.0M
2024-03-06 33.30 33.15 32.45 32.45 0.0M
2024-03-05 33.20 33.15 32.60 32.75 0.0M
2024-03-04 33.35 33.30 32.45 32.45 0.0M
2024-03-01 33.00 33.95 33.35 33.40 0.0M
2024-02-29 33.30 33.85 33.15 33.60 0.0M
2024-02-28 33.58 33.85 33.05 33.60 0.0M
2024-02-27 33.40 33.95 33.35 33.35 0.0M
2024-02-26 33.85 34.15 33.80 33.88 0.0M
2024-02-23 33.85 34.20 33.60 34.00 0.0M
2024-02-22 34.50 34.05 33.80 33.95 0.0M
2024-02-21 33.78 34.20 33.55 33.63 0.0M
2024-02-20 34.00 33.50 33.20 33.20 0.0M
2024-02-19 33.23 33.80 33.18 33.17 0.0M
2024-02-16 33.60 33.50 33.05 33.33 0.0M
2024-02-15 33.15 33.70 33.15 33.15 0.0M
2024-02-14 33.60 34.10 33.50 33.58 0.0M
2024-02-13 34.30 34.10 33.50 33.73 0.0M
2024-02-12 33.85 33.65 33.25 33.60 0.0M
2024-02-09 33.25 33.50 33.00 33.10 0.0M
2024-02-08 33.40 33.90 33.45 33.80 0.0M
2024-02-07 33.95 34.30 34.00 34.10 0.0M
2024-02-06 34.10 34.25 33.60 34.13 0.0M
2024-02-05 33.90 33.70 33.10 33.60 0.0M
2024-02-02 32.70 33.70 32.70 33.67 0.0M
2024-02-01 33.50 33.45 33.15 33.17 0.0M
2024-01-31 33.40 33.40 33.10 33.35 0.0M
2024-01-30 33.40 33.25 33.10 33.13 0.0M
2024-01-29 33.00 33.30 33.00 33.05 0.0M
2024-01-26 33.50 32.83 32.50 32.83 0.0M
2024-01-25 32.90 32.85 32.50 32.60 0.0M
2024-01-24 32.35 32.90 32.30 32.75 0.0M
2024-01-23 32.50 32.60 32.35 32.35 0.0M
2024-01-22 32.65 32.30 32.05 32.30 0.0M
2024-01-19 32.65 32.60 31.83 31.83 0.0M
2024-01-18 32.60 32.40 31.90 32.20 0.0M
2024-01-17 32.50 32.65 31.90 31.98 0.0M
2024-01-16 32.10 32.50 32.00 32.08 0.0M
2024-01-15 32.40 32.70 32.05 32.38 0.0M
2024-01-12 31.50 32.05 31.70 31.80 0.0M
2024-01-11 31.50 31.95 31.65 31.78 0.0M
2024-01-10 31.70 32.50 31.85 31.95 0.0M
2024-01-09 32.00 31.90 31.65 31.68 0.0M
2024-01-08 31.35 31.60 31.10 31.30 0.0M
2024-01-05 31.40 31.40 30.75 31.23 0.0M
2024-01-04 31.15 31.35 31.00 31.32 0.0M
2024-01-03 31.15 31.45 30.85 30.95 0.0M
2024-01-02 31.85 31.85 31.02 31.02 0.0M