Grupo Catalana Occidente

GCO
🏛️ spain →
48.85
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 48.75 48.80 48.75 48.80 0.1K
09:10 48.80 48.80 48.80 48.80 0.4K
09:20 48.75 48.75 48.75 48.75 0.0K
09:30 48.75 48.75 48.75 48.75 0.0K
09:50 48.75 48.75 48.75 48.75 20.3K
10:00 48.80 48.80 48.80 48.80 0.0K
10:05 48.80 48.80 48.80 48.80 0.0K
10:15 48.75 48.80 48.75 48.75 2.0K
10:30 48.75 48.80 48.75 48.80 3.8K
10:55 48.75 48.75 48.75 48.75 0.0K
11:00 48.75 48.75 48.75 48.75 0.0K
11:05 48.75 48.75 48.75 48.75 0.1K
11:20 48.75 48.75 48.75 48.75 0.0K
11:35 48.75 48.75 48.75 48.75 0.0K
11:40 48.75 48.75 48.75 48.75 0.0K
11:50 48.80 48.80 48.80 48.80 5.0K
11:55 48.75 48.75 48.75 48.75 0.5K
12:20 48.75 48.75 48.75 48.75 0.0K
12:55 48.75 48.75 48.75 48.75 0.0K
13:15 48.75 48.75 48.75 48.75 0.1K
13:35 48.75 48.75 48.75 48.75 0.0K
13:40 48.75 48.75 48.75 48.75 0.0K
14:20 48.75 48.75 48.75 48.75 0.0K
14:35 48.75 48.75 48.75 48.75 0.0K
15:10 48.75 48.75 48.75 48.75 0.1K
15:35 48.75 48.75 48.75 48.75 0.0K
15:45 48.75 48.75 48.75 48.75 0.2K
16:10 48.75 48.75 48.75 48.75 0.0K
16:15 48.75 48.75 48.75 48.75 0.1K
16:20 48.75 48.75 48.75 48.75 0.1K
16:55 48.75 48.75 48.75 48.75 0.2K
17:15 48.75 48.75 48.75 48.75 0.1K
17:20 48.75 48.75 48.75 48.75 0.1K
17:25 48.75 48.80 48.75 48.80 5.0K
17:35 48.80 48.80 48.80 48.80 3.3K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 48.90 48.90 48.85 48.85 0.0M
2025-10-02 48.80 48.90 48.80 48.90 0.0M
2025-10-01 48.85 48.90 48.80 48.85 0.2M
2025-09-30 48.75 48.90 48.75 48.90 0.0M
2025-09-29 48.75 48.85 48.75 48.85 0.1M
2025-09-26 48.90 48.90 48.80 48.85 0.0M
2025-09-25 48.75 48.90 48.75 48.85 0.0M
2025-09-24 48.75 48.85 48.75 48.80 0.0M
2025-09-23 48.75 48.80 48.75 48.80 0.0M
2025-09-22 48.80 48.85 48.70 48.85 0.1M
2025-09-19 48.70 48.90 48.70 48.85 0.0M
2025-09-18 48.70 48.75 48.70 48.75 0.0M
2025-09-17 48.70 48.75 48.65 48.75 0.0M
2025-09-16 48.75 48.80 48.65 48.65 0.1M
2025-09-15 48.80 48.85 48.75 48.75 0.1M
2025-09-12 48.70 48.85 48.70 48.80 0.0M
2025-09-11 48.90 48.95 48.75 48.75 0.1M
2025-09-10 48.95 48.95 48.90 48.90 0.0M
2025-09-09 48.90 49.00 48.90 48.90 0.0M
2025-09-08 48.95 49.00 48.90 48.90 0.1M
2025-09-05 49.00 49.00 48.95 48.95 0.0M
2025-09-04 48.95 49.05 48.95 49.00 0.0M
2025-09-03 49.00 49.00 48.95 49.00 0.1M
2025-09-02 48.95 49.00 48.95 49.00 0.1M
2025-09-01 48.95 49.05 48.95 49.00 0.0M
2025-08-29 49.00 49.00 48.90 48.95 0.0M
2025-08-28 49.00 49.05 48.95 48.95 0.0M
2025-08-27 49.05 49.10 49.00 49.05 0.1M
2025-08-26 49.00 49.10 48.90 49.10 0.0M
2025-08-25 48.90 49.00 48.90 48.90 0.0M
2025-08-22 48.90 48.95 48.85 48.90 0.0M
2025-08-21 48.90 49.00 48.90 48.90 0.0M
2025-08-20 48.90 48.95 48.90 48.90 0.0M
2025-08-19 48.85 48.95 48.85 48.90 0.0M
2025-08-18 48.85 48.90 48.85 48.85 0.0M
2025-08-15 48.90 48.90 48.85 48.85 0.0M
2025-08-14 48.85 48.90 48.80 48.85 0.0M
2025-08-13 48.60 48.85 48.60 48.85 0.0M
2025-08-12 48.80 48.80 48.55 48.65 0.0M
2025-08-11 48.90 48.90 48.80 48.80 0.0M
2025-08-08 48.90 48.90 48.80 48.80 0.1M
2025-08-07 48.85 48.90 48.80 48.85 0.1M
2025-08-06 48.85 48.90 48.85 48.85 0.0M
2025-08-05 48.85 48.90 48.85 48.85 0.1M
2025-08-04 48.85 48.90 48.85 48.90 0.0M
2025-08-01 48.85 48.95 48.85 48.90 0.0M
2025-07-31 48.90 48.95 48.85 48.90 0.0M
2025-07-30 48.85 48.95 48.85 48.90 0.0M
2025-07-29 48.85 48.90 48.85 48.90 0.0M
2025-07-28 48.85 48.95 48.85 48.85 0.0M
2025-07-25 48.90 48.90 48.85 48.85 0.0M
2025-07-24 48.90 48.95 48.85 48.85 0.1M
2025-07-23 48.90 48.95 48.85 48.85 0.1M
2025-07-22 48.90 48.95 48.85 48.95 0.1M
2025-07-21 48.85 49.00 48.80 49.00 0.1M
2025-07-18 48.80 48.90 48.80 48.90 0.0M
2025-07-17 48.85 48.85 48.80 48.85 0.1M
2025-07-16 48.90 48.90 48.80 48.85 0.1M
2025-07-15 48.85 48.85 48.80 48.80 0.1M
2025-07-14 48.85 48.90 48.85 48.85 0.0M
2025-07-11 48.90 48.95 48.85 48.90 0.1M
2025-07-10 49.00 49.00 48.85 48.90 0.2M
2025-07-09 48.95 49.00 48.95 48.95 0.1M
2025-07-08 48.95 49.00 48.95 48.95 0.1M
2025-07-07 49.05 49.05 48.95 48.95 0.0M
2025-07-04 49.20 49.25 49.20 49.20 0.1M
2025-07-03 49.20 49.25 49.20 49.25 0.1M
2025-07-02 49.20 49.25 49.20 49.20 0.1M
2025-07-01 49.30 49.30 49.15 49.20 0.1M
2025-06-30 49.25 49.30 49.15 49.25 0.2M
2025-06-27 49.20 49.20 49.15 49.20 0.1M
2025-06-26 49.20 49.20 49.15 49.20 0.1M
2025-06-25 49.10 49.20 49.10 49.20 0.1M
2025-06-24 49.15 49.15 49.10 49.15 0.1M
2025-06-23 49.10 49.15 49.05 49.15 0.0M
2025-06-20 49.10 49.15 49.05 49.10 0.2M
2025-06-19 49.05 49.15 49.05 49.10 0.1M
2025-06-18 49.05 49.15 49.05 49.10 0.1M
2025-06-17 49.05 49.10 49.05 49.10 0.0M
2025-06-16 49.05 49.10 49.05 49.05 0.0M
2025-06-13 49.05 49.10 49.00 49.00 0.0M
2025-06-12 49.05 49.10 49.05 49.05 0.1M
2025-06-11 49.05 49.10 49.05 49.05 0.0M
2025-06-10 49.05 49.05 49.05 49.05 0.0M
2025-06-09 49.10 49.10 49.00 49.00 0.0M
2025-06-06 49.10 49.15 49.05 49.10 0.0M
2025-06-05 49.10 49.15 49.05 49.05 0.0M
2025-06-04 49.05 49.15 49.00 49.15 0.4M
2025-06-03 49.15 49.15 48.95 49.00 0.1M
2025-06-02 49.05 49.10 49.00 49.10 0.0M
2025-05-30 49.05 49.10 49.00 49.05 0.1M
2025-05-29 49.10 49.10 49.00 49.05 0.0M
2025-05-28 49.05 49.15 49.00 49.00 0.0M
2025-05-27 49.05 49.10 49.00 49.05 0.0M
2025-05-26 49.05 49.10 49.00 49.10 0.0M
2025-05-23 49.00 49.05 48.95 49.05 0.1M
2025-05-22 49.10 49.10 49.00 49.05 0.0M
2025-05-21 49.05 49.10 49.00 49.00 0.1M
2025-05-20 49.10 49.10 49.05 49.05 0.0M
2025-05-19 49.00 49.15 49.00 49.00 0.0M
2025-05-16 49.00 49.40 48.95 49.00 0.1M
2025-05-15 48.85 49.00 48.85 49.00 0.1M
2025-05-14 48.80 48.90 48.80 48.90 0.1M
2025-05-13 48.65 48.85 48.65 48.80 0.1M
2025-05-12 48.80 48.90 48.65 48.65 0.1M
2025-05-09 48.85 48.85 48.75 48.80 0.2M
2025-05-08 48.75 48.85 48.75 48.75 0.1M
2025-05-07 48.85 48.85 48.70 48.75 0.2M
2025-05-06 48.85 48.85 48.75 48.75 0.1M
2025-05-05 49.20 49.35 49.20 49.20 0.1M
2025-05-02 49.25 49.25 49.15 49.20 0.1M
2025-04-30 49.10 49.30 49.05 49.10 0.3M
2025-04-29 49.05 49.15 48.95 49.05 0.4M
2025-04-28 49.05 49.10 48.95 49.00 0.4M
2025-04-25 49.00 49.05 48.95 49.00 0.2M
2025-04-24 49.05 49.10 48.95 48.95 0.4M
2025-04-23 49.05 49.15 48.90 48.95 0.5M
2025-04-22 48.90 49.15 48.90 49.05 0.2M
2025-04-17 48.85 49.00 48.85 48.95 0.2M
2025-04-16 48.90 48.90 48.80 48.90 0.3M
2025-04-15 48.80 49.10 48.80 48.80 0.2M
2025-04-14 48.75 48.90 48.70 48.85 0.0M
2025-04-11 48.85 48.85 48.65 48.75 0.1M
2025-04-10 48.40 48.90 48.35 48.70 0.4M
2025-04-09 48.15 48.45 48.05 48.20 0.4M
2025-04-08 48.15 48.45 48.00 48.35 0.2M
2025-04-07 48.40 48.40 47.20 47.90 0.7M
2025-04-04 49.05 49.10 48.60 48.65 0.6M
2025-04-03 49.10 49.15 49.00 49.00 0.3M
2025-04-02 49.00 49.15 49.00 49.15 0.1M
2025-04-01 49.05 49.20 49.00 49.00 0.4M
2025-03-31 49.10 49.20 49.00 49.05 0.3M
2025-03-28 49.50 49.70 48.90 49.05 0.5M
2025-03-27 42.00 42.30 41.95 42.25 0.0M
2025-03-26 43.80 43.80 42.15 42.25 0.1M
2025-03-25 41.45 41.75 41.25 41.65 0.0M
2025-03-24 41.35 41.75 41.00 41.20 0.0M
2025-03-21 41.80 41.80 40.95 41.00 0.0M
2025-03-20 41.45 41.70 41.00 41.60 0.0M
2025-03-19 40.85 41.65 40.80 41.35 0.0M
2025-03-18 40.75 41.00 40.35 40.70 0.0M
2025-03-17 39.70 40.65 39.70 40.65 0.0M
2025-03-14 39.00 40.45 39.00 40.10 0.0M
2025-03-13 39.35 39.50 38.90 39.45 0.0M
2025-03-12 39.10 39.20 38.40 38.75 0.0M
2025-03-11 39.30 39.35 38.75 38.80 0.0M
2025-03-10 39.65 40.00 39.00 39.10 0.0M
2025-03-07 39.50 39.75 39.00 39.55 0.0M
2025-03-06 39.80 39.85 39.25 39.70 0.0M
2025-03-05 39.20 40.05 39.20 39.50 0.0M
2025-03-04 40.20 40.35 39.00 39.55 0.0M
2025-03-03 40.10 42.00 40.10 40.60 0.0M
2025-02-28 39.75 40.60 39.00 39.95 0.0M
2025-02-27 39.00 39.70 38.25 39.70 0.0M
2025-02-26 38.70 38.90 38.30 38.50 0.0M
2025-02-25 38.40 38.70 38.35 38.50 0.0M
2025-02-24 38.10 38.50 38.10 38.25 0.0M
2025-02-21 37.85 38.15 37.75 38.15 0.0M
2025-02-20 37.85 38.60 37.85 37.95 0.0M
2025-02-19 38.20 38.40 37.80 38.05 0.0M
2025-02-18 38.50 38.50 38.25 38.25 0.0M
2025-02-17 38.10 38.45 38.10 38.35 0.0M
2025-02-14 38.40 38.40 37.85 38.10 0.0M
2025-02-13 38.80 38.80 38.25 38.40 0.0M
2025-02-12 38.45 38.65 38.30 38.50 0.0M
2025-02-11 38.70 38.70 38.30 38.40 0.0M
2025-02-10 38.45 38.90 38.45 38.70 0.0M
2025-02-07 38.90 38.90 38.45 38.70 0.0M
2025-02-06 38.55 38.70 38.35 38.60 0.0M
2025-02-05 38.50 38.50 38.20 38.50 0.0M
2025-02-04 38.00 38.65 38.00 38.50 0.0M
2025-02-03 38.05 38.50 37.95 38.05 0.0M
2025-01-31 38.90 39.15 38.30 38.50 0.0M
2025-01-30 38.85 39.05 38.50 38.90 0.0M
2025-01-29 38.70 38.85 38.30 38.55 0.0M
2025-01-28 37.95 38.40 37.70 38.30 0.0M
2025-01-27 37.30 37.80 37.25 37.55 0.0M
2025-01-24 37.55 37.80 37.20 37.30 0.0M
2025-01-23 38.30 38.30 37.75 37.75 0.0M
2025-01-22 38.05 38.25 37.60 38.20 0.0M
2025-01-21 37.95 38.00 37.40 37.70 0.0M
2025-01-20 38.00 38.25 37.90 38.15 0.0M
2025-01-17 37.85 38.25 37.55 38.00 0.0M
2025-01-16 37.30 37.70 37.30 37.55 0.0M
2025-01-15 37.75 37.95 37.45 37.45 0.0M
2025-01-14 37.00 37.70 37.00 37.65 0.0M
2025-01-13 36.60 37.00 36.30 36.80 0.0M
2025-01-10 36.75 36.90 36.40 36.50 0.0M
2025-01-09 36.95 37.10 36.70 36.85 0.0M
2025-01-08 36.50 37.00 36.50 36.85 0.0M
2025-01-07 36.45 36.95 36.15 36.85 0.0M
2025-01-06 36.75 36.75 36.30 36.50 0.0M
2025-01-03 36.15 36.85 36.15 36.45 0.0M
2025-01-02 35.95 36.45 35.95 36.45 0.0M