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
2023-12-29 31.10 31.15 30.90 30.90 0.0M
2023-12-28 31.70 31.70 31.05 31.10 0.0M
2023-12-27 31.10 31.70 31.10 31.25 0.0M
2023-12-22 32.00 32.00 31.50 31.85 0.0M
2023-12-21 32.10 32.10 31.60 31.80 0.0M
2023-12-20 31.95 32.05 31.60 31.95 0.0M
2023-12-19 31.15 31.95 31.15 31.75 0.1M
2023-12-18 31.45 31.70 30.90 31.10 0.0M
2023-12-15 31.65 31.65 31.45 31.55 0.0M
2023-12-14 31.60 31.75 31.45 31.45 0.0M
2023-12-13 31.70 31.75 31.45 31.65 0.0M
2023-12-12 31.70 31.70 31.45 31.45 0.0M
2023-12-11 31.50 31.70 31.45 31.50 0.0M
2023-12-08 31.60 31.60 31.45 31.50 0.0M
2023-12-07 31.45 31.55 31.15 31.45 0.0M
2023-12-06 32.35 32.35 31.65 31.65 0.0M
2023-12-05 32.00 32.35 31.85 32.20 0.0M
2023-12-04 32.25 32.25 31.95 31.95 0.0M
2023-12-01 32.35 32.35 31.95 32.10 0.0M
2023-11-30 32.05 32.40 31.95 31.95 0.0M
2023-11-29 32.15 32.15 31.90 32.05 0.0M
2023-11-28 32.00 32.25 31.95 32.10 0.0M
2023-11-27 31.70 32.15 31.70 32.00 0.0M
2023-11-24 31.20 31.70 31.15 31.70 0.0M
2023-11-23 30.75 31.20 30.70 31.05 0.0M
2023-11-22 30.80 30.80 30.60 30.70 0.1M
2023-11-21 30.65 30.80 30.50 30.70 0.0M
2023-11-20 30.80 30.80 30.40 30.60 0.0M
2023-11-17 30.80 30.80 30.45 30.70 0.0M
2023-11-16 30.50 30.70 30.25 30.50 0.0M
2023-11-15 30.50 30.75 30.35 30.45 0.0M
2023-11-14 30.80 30.80 30.50 30.50 0.0M
2023-11-13 30.25 30.80 30.25 30.50 0.0M
2023-11-10 30.70 30.70 30.25 30.50 0.0M
2023-11-09 30.60 30.70 30.40 30.60 0.0M
2023-11-08 30.50 30.70 30.40 30.60 0.0M
2023-11-07 30.50 30.65 30.25 30.50 0.0M
2023-11-06 31.00 31.00 30.20 30.50 0.1M
2023-11-03 31.00 31.05 30.65 30.80 0.0M
2023-11-02 30.65 30.90 30.50 30.60 0.0M
2023-11-01 30.35 30.70 30.20 30.55 0.0M
2023-10-31 30.70 30.75 30.25 30.25 0.0M
2023-10-30 30.40 30.75 30.30 30.50 0.0M
2023-10-27 30.35 30.90 30.35 30.40 0.1M
2023-10-26 30.40 30.50 29.20 30.35 0.0M
2023-10-25 30.35 30.40 30.25 30.40 0.0M
2023-10-24 30.50 30.60 30.35 30.50 0.0M
2023-10-23 30.65 30.85 30.30 30.50 0.0M
2023-10-20 31.30 31.30 30.60 30.60 0.1M
2023-10-19 32.00 32.00 31.10 31.30 0.0M
2023-10-18 31.60 31.60 31.30 31.45 0.2M
2023-10-17 31.70 31.70 31.35 31.35 0.0M
2023-10-16 31.30 31.70 31.30 31.40 0.0M
2023-10-13 31.55 32.20 31.50 31.60 0.0M
2023-10-12 31.80 32.35 31.80 32.05 0.0M
2023-10-11 31.20 32.00 31.20 31.85 0.0M
2023-10-10 31.00 31.75 30.95 31.35 0.0M
2023-10-09 30.75 30.85 30.50 30.75 0.0M
2023-10-06 30.85 30.95 30.65 30.80 0.0M
2023-10-05 31.00 31.00 30.55 30.70 0.0M
2023-10-04 30.85 30.90 30.30 30.50 0.0M
2023-10-03 30.35 31.10 30.25 30.90 0.0M
2023-10-02 30.60 30.70 30.30 30.35 0.0M
2023-09-29 30.65 30.75 30.40 30.50 0.0M
2023-09-28 30.80 30.80 30.05 30.50 0.0M
2023-09-27 31.15 31.15 30.20 30.55 0.0M
2023-09-26 30.45 30.50 30.30 30.40 0.0M
2023-09-25 30.60 30.75 30.40 30.55 0.0M
2023-09-22 30.80 30.80 30.60 30.65 0.0M
2023-09-21 30.70 30.85 30.55 30.85 0.0M
2023-09-20 31.00 31.15 30.60 30.75 0.0M
2023-09-19 31.05 31.20 31.05 31.10 0.0M
2023-09-18 31.00 31.25 31.00 31.10 0.0M
2023-09-15 30.90 31.30 30.80 31.30 0.1M
2023-09-14 30.50 30.85 30.40 30.85 0.0M
2023-09-13 30.45 30.50 30.30 30.50 0.1M
2023-09-12 30.35 30.50 30.25 30.40 0.0M
2023-09-11 29.95 30.40 29.95 30.35 0.0M
2023-09-08 29.95 30.00 29.60 30.00 0.0M
2023-09-07 30.20 30.25 29.90 29.95 0.0M
2023-09-06 30.20 30.35 30.10 30.30 0.0M
2023-09-05 30.45 30.50 30.20 30.30 0.0M
2023-09-04 30.80 30.85 30.30 30.45 0.0M
2023-09-01 30.60 31.00 30.50 30.55 0.0M
2023-08-31 30.90 30.90 30.30 30.60 0.1M
2023-08-30 30.80 30.80 30.45 30.50 0.0M
2023-08-29 30.70 30.85 30.40 30.50 0.0M
2023-08-28 30.85 30.85 30.55 30.70 0.0M
2023-08-25 30.40 30.85 30.40 30.60 0.5M
2023-08-24 30.45 30.50 30.35 30.45 0.0M
2023-08-23 30.35 30.60 30.30 30.45 0.0M
2023-08-22 30.15 30.45 30.00 30.30 0.0M
2023-08-21 30.30 30.50 30.15 30.20 0.0M
2023-08-18 30.20 30.35 30.05 30.30 0.0M
2023-08-17 30.25 30.50 30.10 30.50 0.0M
2023-08-16 30.10 30.35 30.05 30.20 0.0M
2023-08-15 30.10 30.25 30.05 30.10 0.0M
2023-08-14 30.40 30.50 30.10 30.25 0.0M
2023-08-11 30.00 30.30 29.65 30.20 0.0M
2023-08-10 30.30 30.35 30.00 30.10 0.0M
2023-08-09 30.40 30.40 29.85 30.00 0.0M
2023-08-08 30.70 30.70 30.00 30.10 0.0M
2023-08-07 30.60 30.60 30.30 30.55 0.0M
2023-08-04 30.50 30.65 30.25 30.45 0.0M
2023-08-03 29.90 30.50 29.90 30.35 0.0M
2023-08-02 30.05 30.50 29.75 30.30 0.1M
2023-08-01 30.20 30.70 30.10 30.30 0.0M
2023-07-31 31.00 31.00 30.30 30.40 0.0M
2023-07-28 30.25 31.35 30.15 30.75 0.1M
2023-07-27 29.50 30.25 29.20 30.10 0.1M
2023-07-26 29.00 29.65 28.90 29.65 0.0M
2023-07-25 28.55 29.05 28.55 29.00 0.0M
2023-07-24 28.40 28.65 28.30 28.55 0.0M
2023-07-21 28.50 28.65 28.25 28.60 0.0M
2023-07-20 28.40 28.50 28.30 28.30 0.0M
2023-07-19 28.55 28.60 28.20 28.35 0.0M
2023-07-18 28.30 28.50 28.15 28.35 0.0M
2023-07-17 28.00 28.45 28.00 28.25 0.0M
2023-07-14 28.10 28.65 28.00 28.00 0.0M
2023-07-13 28.40 28.45 28.20 28.40 0.0M
2023-07-12 27.90 28.45 27.90 28.35 0.0M
2023-07-11 27.50 27.85 27.50 27.75 0.0M
2023-07-10 27.75 27.85 27.50 27.60 0.0M
2023-07-07 28.00 28.00 27.70 27.80 0.0M
2023-07-06 27.90 28.05 27.80 27.85 0.0M
2023-07-05 28.05 28.15 27.85 27.90 0.0M
2023-07-04 28.20 28.20 28.05 28.10 0.0M
2023-07-03 28.95 28.95 27.90 28.20 0.0M
2023-06-30 28.30 28.35 28.15 28.15 0.0M
2023-06-29 28.10 28.65 28.10 28.10 0.0M
2023-06-28 28.15 28.65 28.10 28.60 0.0M
2023-06-27 28.10 28.15 27.90 28.15 0.0M
2023-06-26 28.05 28.15 27.95 27.95 0.0M
2023-06-23 28.20 28.35 28.00 28.10 0.0M
2023-06-22 28.30 28.40 28.25 28.30 0.0M
2023-06-21 28.60 28.60 28.35 28.35 0.0M
2023-06-20 28.50 28.55 28.25 28.50 0.0M
2023-06-19 28.95 28.95 28.50 28.50 0.0M
2023-06-16 28.95 29.10 28.80 28.80 0.0M
2023-06-15 29.00 29.20 28.95 29.00 0.0M
2023-06-14 29.15 29.30 28.95 29.00 0.0M
2023-06-13 29.00 29.25 28.85 29.20 0.0M
2023-06-12 29.15 29.30 29.00 29.00 0.0M
2023-06-09 29.00 29.10 29.00 29.00 0.0M
2023-06-08 29.30 29.45 28.95 29.10 0.0M
2023-06-07 29.30 29.30 29.00 29.05 0.0M
2023-06-06 29.00 29.25 28.95 29.20 0.0M
2023-06-05 29.40 29.70 29.05 29.15 0.0M
2023-06-02 29.25 29.40 29.15 29.35 0.0M
2023-06-01 29.00 29.15 28.90 29.00 0.0M
2023-05-31 29.30 29.30 28.85 29.00 0.1M
2023-05-30 29.20 29.25 29.10 29.25 0.1M
2023-05-29 28.95 29.15 28.70 29.15 0.0M
2023-05-26 28.30 28.70 28.30 28.70 0.1M
2023-05-25 28.30 28.55 28.00 28.30 0.1M
2023-05-24 28.35 28.40 28.20 28.30 0.1M
2023-05-23 28.45 28.50 28.25 28.35 0.0M
2023-05-22 28.25 28.80 28.10 28.25 0.1M
2023-05-19 28.05 28.55 28.05 28.30 0.0M
2023-05-18 28.05 28.25 28.00 28.15 0.0M
2023-05-17 28.40 28.40 27.65 27.95 0.0M
2023-05-16 28.00 28.20 27.60 27.70 0.0M
2023-05-15 28.40 28.45 27.95 28.15 0.0M
2023-05-12 28.45 28.70 28.25 28.25 0.0M
2023-05-11 28.50 28.70 28.30 28.45 0.0M
2023-05-10 28.60 28.90 28.40 28.65 0.0M
2023-05-09 29.25 29.25 28.60 28.95 0.0M
2023-05-08 28.90 29.05 28.75 29.05 0.0M
2023-05-05 29.25 29.40 28.95 29.30 0.0M
2023-05-04 29.40 29.60 28.80 29.05 0.1M
2023-05-03 29.00 29.50 29.00 29.50 0.0M
2023-05-02 29.70 29.70 28.90 29.00 0.1M
2023-04-28 29.20 29.60 29.00 29.30 0.1M
2023-04-27 29.35 29.55 29.05 29.45 0.0M
2023-04-26 29.20 29.45 28.80 29.10 0.0M
2023-04-25 29.80 29.85 29.25 29.35 0.0M
2023-04-24 30.00 30.00 29.45 29.75 0.0M
2023-04-21 29.90 29.95 29.55 29.75 0.0M
2023-04-20 30.25 30.25 29.85 29.90 0.0M
2023-04-19 30.00 30.20 29.90 30.05 0.1M
2023-04-18 29.70 29.95 29.65 29.85 0.0M
2023-04-17 29.95 30.20 29.65 29.70 0.1M
2023-04-14 30.05 30.05 29.60 29.85 0.0M
2023-04-13 29.50 30.00 29.50 30.00 0.1M
2023-04-12 29.90 29.90 29.50 29.65 0.0M
2023-04-11 29.80 29.80 29.55 29.75 0.0M
2023-04-06 29.60 29.70 29.30 29.60 0.0M
2023-04-05 29.50 29.55 29.15 29.55 0.0M
2023-04-04 29.25 29.55 29.25 29.40 0.0M
2023-04-03 29.10 29.25 29.00 29.15 0.0M
2023-03-31 29.20 29.20 28.80 29.05 0.0M
2023-03-30 28.85 29.05 28.80 29.05 0.0M
2023-03-29 28.30 28.80 28.20 28.80 0.0M
2023-03-28 28.40 28.45 28.00 28.25 0.0M
2023-03-27 28.20 28.35 28.05 28.20 0.0M
2023-03-24 28.25 28.35 27.60 28.00 0.1M
2023-03-23 28.60 28.65 28.30 28.45 0.0M
2023-03-22 28.70 28.85 28.50 28.60 0.0M
2023-03-21 29.05 29.05 28.10 28.70 0.1M
2023-03-20 27.40 28.10 26.50 28.10 0.1M
2023-03-17 28.45 28.45 27.10 27.80 1.5M
2023-03-16 28.05 28.30 27.40 27.90 0.2M
2023-03-15 29.25 29.25 27.80 27.95 0.1M
2023-03-14 28.70 29.05 28.30 29.05 0.1M
2023-03-13 29.85 29.85 28.70 28.70 0.1M
2023-03-10 30.00 30.10 29.65 29.90 0.1M
2023-03-09 30.40 30.45 30.20 30.35 0.0M
2023-03-08 30.20 30.45 30.05 30.45 0.1M
2023-03-07 30.70 30.70 30.30 30.30 0.0M
2023-03-06 30.50 30.65 30.30 30.65 0.0M
2023-03-03 30.75 30.75 30.40 30.45 0.6M
2023-03-02 30.55 30.80 30.50 30.65 0.1M
2023-03-01 31.15 31.15 30.65 30.65 0.1M
2023-02-28 30.70 31.15 30.65 30.95 1.3M
2023-02-27 30.05 30.70 29.80 30.70 0.2M
2023-02-24 30.10 30.25 29.60 30.00 0.4M
2023-02-23 29.60 30.20 29.45 30.15 0.1M
2023-02-22 29.40 29.75 29.35 29.70 0.1M
2023-02-21 29.25 29.60 29.20 29.60 0.1M
2023-02-20 29.30 29.40 29.00 29.40 0.1M
2023-02-17 28.85 29.25 28.85 29.25 0.1M
2023-02-16 29.00 29.10 28.80 29.05 0.1M
2023-02-15 28.70 29.00 28.65 29.00 0.1M
2023-02-14 28.85 29.15 28.65 28.80 0.1M
2023-02-13 28.65 28.85 28.65 28.75 0.0M
2023-02-10 28.85 28.85 28.45 28.60 0.1M
2023-02-09 28.90 29.15 28.85 28.95 0.1M
2023-02-08 28.40 29.10 28.40 29.00 0.1M
2023-02-07 28.50 28.55 28.15 28.25 0.2M
2023-02-06 28.45 28.65 28.15 28.30 0.1M
2023-02-03 28.65 28.65 28.20 28.45 0.1M
2023-02-02 28.45 28.65 28.20 28.35 0.1M
2023-02-01 28.65 28.80 28.35 28.50 0.1M
2023-01-31 28.65 28.65 28.05 28.45 0.1M
2023-01-30 28.90 28.90 28.55 28.65 0.0M
2023-01-27 29.05 29.15 28.75 28.75 0.1M
2023-01-26 29.15 29.15 28.85 28.90 0.0M
2023-01-25 29.30 29.30 28.85 28.90 0.0M
2023-01-24 30.10 30.10 29.25 29.25 0.0M
2023-01-23 29.90 29.95 29.30 29.40 0.0M
2023-01-20 30.20 30.20 29.50 29.55 0.2M
2023-01-19 30.20 30.20 29.70 30.00 0.0M
2023-01-18 30.20 30.45 29.90 30.00 0.0M
2023-01-17 29.60 30.20 29.45 30.10 0.0M
2023-01-16 29.10 29.45 29.05 29.35 0.0M
2023-01-13 29.00 29.25 28.80 29.15 0.0M
2023-01-12 29.10 29.55 28.75 28.95 0.0M
2023-01-11 29.60 29.60 29.10 29.15 0.1M
2023-01-10 29.30 29.70 29.30 29.55 0.0M
2023-01-09 29.80 30.05 29.60 29.60 0.1M
2023-01-06 29.35 29.75 29.35 29.55 0.0M
2023-01-05 29.90 30.00 29.50 29.60 0.0M
2023-01-04 29.05 29.95 29.05 29.90 0.0M
2023-01-03 29.90 30.00 29.05 29.30 0.0M
2023-01-02 29.95 29.95 29.35 29.55 0.0M