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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 29.75 29.80 29.50 29.55 0.0M
2022-12-29 29.90 29.95 29.60 29.70 0.0M
2022-12-28 29.15 30.10 29.15 29.95 0.1M
2022-12-27 29.30 29.70 29.00 29.25 0.0M
2022-12-23 29.90 29.90 29.25 29.60 0.0M
2022-12-22 29.10 29.70 29.10 29.45 0.0M
2022-12-21 28.90 29.50 28.90 29.30 0.0M
2022-12-20 28.65 29.20 28.60 28.85 0.0M
2022-12-19 28.95 29.15 28.65 28.65 0.0M
2022-12-16 29.10 29.25 28.75 29.10 0.0M
2022-12-15 29.20 29.60 28.95 29.20 0.1M
2022-12-14 29.50 29.75 29.20 29.50 0.0M
2022-12-13 29.80 29.80 29.05 29.20 0.1M
2022-12-12 29.40 29.40 29.00 29.10 0.0M
2022-12-09 29.25 29.25 28.80 28.90 0.0M
2022-12-08 29.35 29.65 28.95 29.20 0.0M
2022-12-07 30.00 30.00 28.95 29.25 0.0M
2022-12-06 29.55 29.70 29.20 29.20 0.0M
2022-12-05 29.50 29.90 29.20 29.70 0.0M
2022-12-02 29.50 29.90 29.50 29.75 0.0M
2022-12-01 30.30 30.30 29.60 29.70 0.0M
2022-11-30 29.50 30.25 29.45 30.10 0.0M
2022-11-29 29.70 30.20 29.50 30.15 0.1M
2022-11-28 30.50 30.50 29.45 29.50 0.0M
2022-11-25 29.90 30.25 29.00 30.10 0.0M
2022-11-24 30.50 30.50 29.65 29.90 0.0M
2022-11-23 29.60 30.40 29.60 30.15 0.0M
2022-11-22 29.95 30.55 29.65 29.85 0.0M
2022-11-21 29.40 29.90 29.35 29.90 0.0M
2022-11-18 29.50 29.50 29.10 29.30 0.0M
2022-11-17 28.95 29.35 28.50 29.25 0.0M
2022-11-16 28.80 28.90 28.30 28.80 0.0M
2022-11-15 29.00 29.00 28.15 28.60 0.0M
2022-11-14 28.95 29.00 28.30 28.70 0.0M
2022-11-11 28.30 29.00 28.30 28.45 0.0M
2022-11-10 27.90 28.30 27.90 28.20 0.0M
2022-11-09 28.15 28.25 28.05 28.25 0.0M
2022-11-08 27.90 28.15 27.80 28.10 0.0M
2022-11-07 27.55 28.40 27.55 28.10 0.0M
2022-11-04 27.55 28.05 27.45 27.85 0.0M
2022-11-03 27.55 27.90 27.35 27.40 0.0M
2022-11-02 28.00 28.00 27.40 27.90 0.0M
2022-11-01 28.15 28.15 27.40 27.80 0.0M
2022-10-31 28.10 28.20 27.40 27.50 0.0M
2022-10-28 27.15 28.25 27.15 28.05 0.0M
2022-10-27 27.85 28.00 27.65 27.90 0.0M
2022-10-26 27.65 28.20 27.65 27.95 0.0M
2022-10-25 27.40 27.85 27.25 27.85 0.0M
2022-10-24 27.20 27.70 27.20 27.60 0.0M
2022-10-21 27.95 27.95 27.15 27.30 0.0M
2022-10-20 27.40 28.05 27.40 28.00 0.0M
2022-10-19 27.20 27.75 27.05 27.65 0.0M
2022-10-18 27.50 27.50 26.95 27.20 0.0M
2022-10-17 25.85 27.35 25.85 26.95 0.0M
2022-10-14 26.40 26.65 25.90 26.35 0.0M
2022-10-13 25.30 25.90 25.25 25.85 0.0M
2022-10-12 25.65 25.65 25.15 25.35 0.0M
2022-10-11 25.75 25.90 25.50 25.60 0.0M
2022-10-10 26.50 26.50 25.90 25.95 0.0M
2022-10-07 27.90 27.90 26.45 26.55 0.0M
2022-10-06 27.90 27.90 27.00 27.40 0.0M
2022-10-05 26.90 27.15 26.80 27.05 0.0M
2022-10-04 26.05 27.15 26.00 26.95 0.0M
2022-10-03 25.50 25.85 25.15 25.75 0.0M
2022-09-30 26.70 26.70 25.40 25.65 0.0M
2022-09-29 26.55 26.55 25.40 25.70 0.0M
2022-09-28 26.20 26.30 25.60 26.10 0.0M
2022-09-27 26.75 26.75 26.00 26.15 0.0M
2022-09-26 26.90 27.00 26.40 26.65 0.0M
2022-09-23 27.45 27.60 26.80 27.10 0.0M
2022-09-22 27.80 28.10 27.45 27.75 0.0M
2022-09-21 28.25 28.30 27.75 28.05 0.0M
2022-09-20 28.65 28.70 28.15 28.25 0.0M
2022-09-19 29.60 29.60 28.20 28.75 0.0M
2022-09-16 29.60 29.60 28.60 29.00 0.0M
2022-09-15 28.75 29.05 28.55 28.95 0.0M
2022-09-14 29.25 29.45 28.70 28.70 0.0M
2022-09-13 29.60 29.70 29.05 29.45 0.0M
2022-09-12 28.80 29.40 28.80 29.40 0.0M
2022-09-09 28.50 28.75 28.50 28.70 0.0M
2022-09-08 28.60 28.70 28.05 28.40 0.0M
2022-09-07 28.75 28.75 28.15 28.40 0.0M
2022-09-06 29.15 29.35 28.85 28.85 0.0M
2022-09-05 29.00 29.25 28.65 29.15 0.0M
2022-09-02 29.25 29.45 28.85 29.40 0.0M
2022-09-01 29.30 29.30 28.80 29.10 0.0M
2022-08-31 28.95 29.25 28.95 29.20 0.0M
2022-08-30 28.55 29.25 28.55 29.15 0.0M
2022-08-29 29.45 29.45 28.55 28.65 0.0M
2022-08-26 29.60 29.60 29.20 29.45 0.0M
2022-08-25 29.05 29.60 29.05 29.50 0.0M
2022-08-24 29.20 29.55 29.20 29.40 0.0M
2022-08-23 29.25 29.45 29.05 29.45 0.0M
2022-08-22 29.15 29.50 29.15 29.35 0.0M
2022-08-19 29.45 29.65 29.40 29.60 0.0M
2022-08-18 29.35 29.70 29.35 29.65 0.0M
2022-08-17 29.70 29.75 29.40 29.70 0.0M
2022-08-16 29.35 29.90 29.35 29.90 0.0M
2022-08-15 30.00 30.00 29.40 29.55 0.0M
2022-08-12 29.75 29.95 29.40 29.75 0.0M
2022-08-11 29.25 29.55 29.25 29.40 0.0M
2022-08-10 29.25 29.45 29.20 29.35 0.0M
2022-08-09 29.50 29.70 29.30 29.60 0.0M
2022-08-08 29.00 29.70 29.00 29.20 0.0M
2022-08-05 29.70 29.75 29.20 29.50 0.0M
2022-08-04 29.25 29.85 29.25 29.40 0.0M
2022-08-03 28.60 29.50 28.60 29.35 0.0M
2022-08-02 29.25 29.60 29.05 29.20 0.0M
2022-08-01 29.30 30.55 29.20 29.25 0.1M
2022-07-29 28.80 29.30 28.80 29.05 0.0M
2022-07-28 29.65 29.65 28.65 28.80 0.0M
2022-07-27 29.05 29.40 29.00 29.25 0.0M
2022-07-26 29.35 29.60 29.15 29.40 0.0M
2022-07-25 28.60 29.40 28.60 29.30 0.0M
2022-07-22 29.00 29.30 28.75 28.90 0.0M
2022-07-21 29.00 29.45 28.75 29.05 0.0M
2022-07-20 29.35 29.45 28.85 28.95 0.0M
2022-07-19 29.05 29.45 28.90 29.30 0.0M
2022-07-18 29.50 29.70 28.95 29.20 0.0M
2022-07-15 29.85 30.05 29.15 29.55 0.0M
2022-07-14 30.00 30.15 29.80 29.85 0.0M
2022-07-13 29.75 30.25 29.50 30.10 0.0M
2022-07-12 30.35 30.35 29.35 29.90 0.1M
2022-07-11 29.40 30.25 29.40 30.00 0.0M
2022-07-08 29.45 30.40 29.45 30.05 0.0M
2022-07-07 29.35 30.00 29.35 29.90 0.0M
2022-07-06 29.40 29.60 29.15 29.45 0.0M
2022-07-05 29.60 30.00 29.45 29.45 0.0M
2022-07-04 30.55 30.55 29.70 29.85 0.0M
2022-07-01 29.90 30.45 29.55 30.15 0.0M
2022-06-30 29.25 30.15 29.10 29.75 0.1M
2022-06-29 29.50 29.70 29.15 29.50 0.0M
2022-06-28 28.30 29.40 28.30 29.25 0.0M
2022-06-27 28.75 29.05 28.35 28.75 0.0M
2022-06-24 27.70 28.55 27.70 28.40 0.0M
2022-06-23 27.65 27.90 27.60 27.90 0.0M
2022-06-22 27.75 28.15 27.30 27.90 0.0M
2022-06-21 28.25 29.25 28.25 28.50 0.0M
2022-06-20 28.35 28.65 28.25 28.45 0.0M
2022-06-17 27.80 28.75 27.65 28.25 0.0M
2022-06-16 28.55 28.65 27.75 27.85 0.0M
2022-06-15 28.35 28.60 28.10 28.45 0.0M
2022-06-14 27.80 28.15 27.65 27.85 0.0M
2022-06-13 27.85 27.85 27.20 27.55 0.0M
2022-06-10 29.10 29.10 27.95 28.25 0.0M
2022-06-09 28.50 29.30 28.50 29.30 0.0M
2022-06-08 28.55 29.10 28.50 28.80 0.1M
2022-06-07 29.10 29.15 28.80 29.05 0.0M
2022-06-06 28.45 29.20 28.40 29.05 0.0M
2022-06-03 28.30 28.70 28.30 28.60 0.0M
2022-06-02 28.70 28.90 28.50 28.65 0.0M
2022-06-01 29.15 29.30 28.75 28.80 0.0M
2022-05-31 28.60 29.20 28.60 29.10 0.0M
2022-05-30 29.45 29.70 28.75 29.15 0.0M
2022-05-27 28.60 29.30 28.50 29.15 0.1M
2022-05-26 28.20 28.50 28.00 28.30 0.1M
2022-05-25 27.45 28.10 27.45 28.00 0.1M
2022-05-24 27.20 27.80 27.20 27.45 0.0M
2022-05-23 27.50 27.50 27.00 27.35 0.0M
2022-05-20 27.15 27.45 27.00 27.20 0.0M
2022-05-19 27.60 27.65 26.85 27.20 0.0M
2022-05-18 27.55 27.75 27.20 27.35 0.0M
2022-05-17 27.50 28.00 27.45 27.65 0.0M
2022-05-16 27.60 28.00 27.20 27.30 0.0M
2022-05-13 27.50 27.60 27.25 27.45 0.0M
2022-05-12 27.20 27.60 26.90 27.35 0.0M
2022-05-11 27.60 27.90 27.05 27.90 0.0M
2022-05-10 27.45 27.65 26.95 27.05 0.0M
2022-05-09 27.20 27.60 26.95 27.10 0.0M
2022-05-06 28.00 28.20 27.50 27.55 0.0M
2022-05-05 29.00 29.00 28.00 28.00 0.0M
2022-05-04 28.45 28.80 28.35 28.45 0.0M
2022-05-03 28.75 29.00 28.35 28.45 0.0M
2022-05-02 27.75 28.55 27.15 28.45 0.0M
2022-04-29 28.00 28.00 26.90 27.55 0.0M
2022-04-28 27.90 27.90 26.90 27.65 0.2M
2022-04-27 27.10 27.35 26.75 27.25 0.0M
2022-04-26 27.25 27.85 27.10 27.10 0.0M
2022-04-25 28.00 28.00 27.25 27.25 0.0M
2022-04-22 28.50 28.50 27.90 27.90 0.0M
2022-04-21 28.50 28.90 28.35 28.50 0.0M
2022-04-20 27.40 28.20 27.35 28.20 0.0M
2022-04-19 27.00 27.40 27.00 27.25 0.0M
2022-04-14 27.05 27.35 27.05 27.15 0.0M
2022-04-13 27.00 27.45 26.85 27.45 0.1M
2022-04-12 27.25 27.35 26.85 27.00 0.1M
2022-04-11 27.10 27.50 27.00 27.10 0.0M
2022-04-08 27.70 27.70 27.20 27.30 0.0M
2022-04-07 27.50 28.05 27.30 27.40 0.0M
2022-04-06 27.75 27.95 27.05 27.30 0.0M
2022-04-05 27.85 28.15 27.50 27.60 0.0M
2022-04-04 28.45 28.45 27.75 27.75 0.0M
2022-04-01 28.40 28.50 27.75 28.15 0.0M
2022-03-31 28.00 28.45 27.75 27.80 0.1M
2022-03-30 29.30 29.30 28.15 28.40 0.0M
2022-03-29 28.50 29.15 28.05 28.90 0.0M
2022-03-28 27.50 28.50 27.50 27.80 0.0M
2022-03-25 27.95 28.05 27.50 28.05 0.0M
2022-03-24 27.45 28.05 27.30 27.85 0.0M
2022-03-23 28.30 28.30 27.35 27.55 0.0M
2022-03-22 27.20 27.95 27.20 27.95 0.0M
2022-03-21 26.95 27.40 26.95 27.35 0.0M
2022-03-18 27.00 27.60 26.95 27.25 0.0M
2022-03-17 28.00 28.00 27.20 27.45 0.0M
2022-03-16 27.00 27.75 27.00 27.25 0.0M
2022-03-15 28.00 28.00 26.70 26.90 0.0M
2022-03-14 27.90 28.15 27.45 27.70 0.0M
2022-03-11 27.15 27.80 26.85 27.10 0.0M
2022-03-10 27.40 27.40 26.10 26.75 0.1M
2022-03-09 25.90 27.00 25.55 27.00 0.1M
2022-03-08 25.75 26.10 25.15 25.15 0.0M
2022-03-07 23.70 25.35 23.15 25.10 0.1M
2022-03-04 26.40 26.40 24.60 24.90 0.1M
2022-03-03 28.75 28.75 26.25 26.25 0.1M
2022-03-02 27.55 27.55 26.70 27.25 0.1M
2022-03-01 28.80 29.05 27.50 27.65 0.0M
2022-02-28 28.50 29.15 28.30 28.90 0.0M
2022-02-25 27.90 28.75 27.55 28.60 0.0M
2022-02-24 28.50 28.85 27.80 27.80 0.0M
2022-02-23 29.50 29.60 29.05 29.05 0.0M
2022-02-22 29.30 29.75 29.05 29.10 0.0M
2022-02-21 29.60 30.10 29.35 29.70 0.0M
2022-02-18 30.00 30.05 29.65 30.00 0.0M
2022-02-17 30.40 30.40 29.65 29.75 0.0M
2022-02-16 30.40 30.60 30.10 30.10 0.0M
2022-02-15 29.30 30.50 29.30 30.15 0.0M
2022-02-14 29.85 30.10 29.15 29.65 0.0M
2022-02-11 30.50 30.60 29.95 30.35 0.0M
2022-02-10 30.20 30.80 30.20 30.60 0.0M
2022-02-09 30.10 30.60 30.00 30.60 0.0M
2022-02-08 29.95 30.30 29.65 29.90 0.0M
2022-02-07 30.40 30.40 29.90 29.95 0.0M
2022-02-04 30.50 30.50 29.85 30.05 0.0M
2022-02-03 30.80 30.80 30.20 30.50 0.0M
2022-02-02 30.45 30.90 30.35 30.55 0.0M
2022-02-01 30.30 30.50 29.95 30.30 0.0M
2022-01-31 29.55 30.15 29.55 29.85 0.0M
2022-01-28 29.40 29.65 29.30 29.45 0.1M
2022-01-27 29.75 29.90 29.40 29.65 0.0M
2022-01-26 29.15 29.75 28.70 29.55 0.0M
2022-01-25 29.60 29.60 28.30 28.70 0.0M
2022-01-24 29.05 29.10 27.90 28.35 0.0M
2022-01-21 29.15 29.30 28.70 29.00 0.0M
2022-01-20 28.85 29.55 28.85 29.55 0.0M
2022-01-19 29.10 29.55 28.90 29.15 0.0M
2022-01-18 30.05 30.05 29.30 29.30 0.0M
2022-01-17 29.90 30.00 29.55 29.55 0.0M
2022-01-14 30.00 30.10 29.90 29.90 0.0M
2022-01-13 30.10 30.40 30.00 30.30 0.0M
2022-01-12 30.80 30.80 30.05 30.10 0.0M
2022-01-11 30.05 30.50 30.05 30.50 0.0M
2022-01-10 30.15 30.45 29.85 29.95 0.0M
2022-01-07 30.00 30.30 29.90 30.05 0.0M
2022-01-06 30.00 30.35 29.80 30.15 0.0M
2022-01-05 30.30 30.40 29.95 30.25 0.0M
2022-01-04 29.95 30.55 29.85 30.30 0.0M
2022-01-03 29.95 30.00 29.55 29.55 0.0M