Grupo Catalana Occidente, S.A. (GCO.MC)

MCE - MCE Delayed price. Currency in EUR

Add to watchlist

35.75

0.00

(0.00%)

At close: 05:35PM CEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	36.00	36.05	35.55	35.75	35.75	9,337
25 Apr 2024	35.25	36.05	35.25	35.75	35.75	14,720
24 Apr 2024	35.40	35.80	35.35	35.60	35.60	17,269
23 Apr 2024	35.00	35.50	35.00	35.45	35.45	11,243
22 Apr 2024	34.50	35.25	34.30	35.10	35.10	16,278
19 Apr 2024	34.50	34.60	34.20	34.55	34.55	9,210
18 Apr 2024	34.55	34.85	34.20	34.75	34.75	24,200
17 Apr 2024	34.05	34.75	34.05	34.35	34.35	12,455
16 Apr 2024	34.40	34.55	34.05	34.25	34.25	25,235
15 Apr 2024	34.05	34.65	34.05	34.45	34.45	10,744
12 Apr 2024	34.70	34.75	34.35	34.50	34.50	18,897
11 Apr 2024	34.65	35.10	34.10	34.40	34.40	22,829
10 Apr 2024	35.20	35.20	34.75	35.00	35.00	23,264
09 Apr 2024	35.50	35.50	34.75	34.90	34.90	19,808
08 Apr 2024	35.40	35.50	35.00	35.45	35.45	14,326
05 Apr 2024	34.85	35.25	34.75	35.15	35.15	10,616
04 Apr 2024	35.00	35.40	35.00	35.20	35.20	12,133
03 Apr 2024	34.90	35.55	34.85	35.00	35.00	9,183
02 Apr 2024	35.55	35.65	34.85	34.90	34.90	19,904
28 Mar 2024	35.20	35.60	35.20	35.45	35.45	7,747
27 Mar 2024	35.15	35.55	35.15	35.40	35.40	17,655
26 Mar 2024	34.90	35.35	34.75	35.05	35.05	48,850
25 Mar 2024	34.40	35.00	34.25	34.95	34.95	33,580
22 Mar 2024	34.40	34.45	33.85	34.10	34.10	31,278
21 Mar 2024	34.10	34.25	33.85	34.25	34.25	12,267
20 Mar 2024	34.40	34.40	33.65	34.05	34.05	44,079
19 Mar 2024	34.15	34.35	33.85	34.25	34.25	15,952
18 Mar 2024	33.95	34.20	33.65	34.10	34.10	25,829
15 Mar 2024	33.85	33.90	32.55	33.90	33.90	69,355
14 Mar 2024	33.65	33.70	33.35	33.40	33.40	10,447
13 Mar 2024	33.40	33.60	33.15	33.25	33.25	19,556
12 Mar 2024	33.30	33.35	32.90	33.20	33.20	12,939
11 Mar 2024	32.70	33.20	32.65	32.90	32.90	20,735
08 Mar 2024	33.05	33.05	32.55	32.60	32.60	21,753
07 Mar 2024	32.40	32.85	32.40	32.80	32.80	18,511
06 Mar 2024	32.85	32.90	32.50	32.55	32.55	29,842
05 Mar 2024	33.30	33.30	32.50	32.85	32.85	10,544
04 Mar 2024	33.05	33.05	32.35	32.55	32.55	40,285
01 Mar 2024	33.75	33.95	33.10	33.20	33.20	34,328
29 Feb 2024	33.70	33.90	33.35	33.70	33.70	16,176
28 Feb 2024	33.70	33.75	33.20	33.65	33.65	7,043
27 Feb 2024	33.70	33.70	33.25	33.50	33.50	7,961
26 Feb 2024	33.80	34.10	33.80	34.00	34.00	9,510
23 Feb 2024	34.20	34.20	33.60	33.95	33.95	20,864
22 Feb 2024	33.95	34.25	33.80	34.05	34.05	19,256
21 Feb 2024	33.70	33.85	33.50	33.75	33.75	13,636
20 Feb 2024	33.20	33.60	33.10	33.55	33.55	15,839
19 Feb 2024	33.30	33.40	33.25	33.25	33.25	20,181
16 Feb 2024	33.15	33.50	33.15	33.20	33.20	11,725
15 Feb 2024	33.60	34.00	33.05	33.15	33.15	24,729
14 Feb 2024	34.00	34.00	33.45	33.55	33.55	55,889
13 Feb 2024	33.65	34.05	33.50	34.00	34.00	31,140
12 Feb 2024	33.25	33.70	33.25	33.70	33.70	25,837
09 Feb 2024	33.45	33.45	33.00	33.25	33.25	15,594
08 Feb 2024	33.90	33.95	33.40	33.40	33.40	36,419
07 Feb 2024	34.05	34.30	33.75	33.90	33.90	24,929
06 Feb 2024	33.55	34.30	33.45	34.05	34.05	31,647
05 Feb 2024	33.60	33.75	33.35	33.55	33.55	20,668
05 Feb 2024	0.1926 Dividend
02 Feb 2024	33.40	33.95	33.20	33.65	33.46	22,104
01 Feb 2024	33.15	33.55	33.10	33.20	33.01	20,361
31 Jan 2024	33.35	33.45	33.10	33.15	32.96	18,862
30 Jan 2024	33.05	33.40	33.00	33.20	33.01	10,270
29 Jan 2024	33.25	33.25	32.90	33.05	32.86	20,589
26 Jan 2024	32.55	33.15	32.50	33.05	32.86	20,030
25 Jan 2024	32.55	32.80	32.20	32.45	32.26	32,742
24 Jan 2024	32.50	32.90	32.20	32.65	32.46	25,708
23 Jan 2024	32.45	32.60	32.00	32.45	32.26	13,355
22 Jan 2024	32.05	32.40	31.95	32.15	31.97	14,459
19 Jan 2024	32.60	32.60	31.70	31.90	31.72	9,546
18 Jan 2024	32.05	32.10	31.75	31.90	31.72	12,977
17 Jan 2024	32.55	32.65	31.80	32.05	31.87	11,983
16 Jan 2024	32.40	32.45	31.95	32.30	32.12	22,216
15 Jan 2024	32.20	32.70	32.20	32.60	32.41	14,586
12 Jan 2024	31.70	32.10	31.70	32.05	31.87	12,376
11 Jan 2024	31.70	32.00	31.65	31.65	31.47	10,111
10 Jan 2024	31.95	32.00	31.70	31.95	31.77	13,613
09 Jan 2024	31.70	31.90	31.55	31.85	31.67	27,446
08 Jan 2024	31.35	31.60	31.00	31.55	31.37	11,392
05 Jan 2024	31.25	31.35	30.80	31.15	30.97	8,993
04 Jan 2024	30.75	31.30	30.75	31.30	31.12	6,570
03 Jan 2024	31.15	31.45	30.80	30.85	30.67	8,331
02 Jan 2024	31.85	31.85	31.05	31.15	30.97	4,525
29 Dec 2023	31.10	31.15	30.90	30.90	30.72	13,780
28 Dec 2023	31.70	31.70	31.05	31.10	30.92	20,132
27 Dec 2023	31.10	31.70	31.10	31.25	31.07	21,895
22 Dec 2023	32.00	32.00	31.50	31.85	31.67	9,673
21 Dec 2023	32.10	32.10	31.60	31.80	31.62	21,943
20 Dec 2023	31.95	32.05	31.60	31.95	31.77	28,461
19 Dec 2023	31.15	31.95	31.15	31.75	31.57	95,279
18 Dec 2023	31.45	31.70	30.90	31.10	30.92	20,063
15 Dec 2023	31.65	31.65	31.45	31.55	31.37	37,969
14 Dec 2023	31.60	31.75	31.45	31.45	31.27	22,316
13 Dec 2023	31.70	31.75	31.45	31.65	31.47	7,691
12 Dec 2023	31.70	31.70	31.45	31.45	31.27	27,745
11 Dec 2023	31.50	31.70	31.45	31.50	31.32	6,476
08 Dec 2023	31.60	31.60	31.45	31.50	31.32	7,778
07 Dec 2023	31.45	31.55	31.15	31.45	31.27	12,231
06 Dec 2023	32.35	32.35	31.65	31.65	31.47	12,527
05 Dec 2023	32.00	32.35	31.85	32.20	32.02	19,981
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,515.30-625.93(-1.22%)

Grupo Catalana Occidente, S.A. (GCO.MC)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,515.30
-625.93(-1.22%)