Grupo Empresarial San José, S.A. (GSJ.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
As of 01:19PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 4.1700 | 4.2400 | 4.1400 | 4.2100 | 4.2100 | 57,954 |
| 03 May 2024 | 4.0300 | 4.1200 | 4.0300 | 4.0800 | 4.0800 | 44,185 |
| 02 May 2024 | 4.0700 | 4.1000 | 4.0200 | 4.0600 | 4.0600 | 15,989 |
| 30 Apr 2024 | 4.0900 | 4.1000 | 4.0500 | 4.0700 | 4.0700 | 27,470 |
| 29 Apr 2024 | 4.0800 | 4.1000 | 4.0600 | 4.0700 | 4.0700 | 13,966 |
| 26 Apr 2024 | 4.0300 | 4.0900 | 4.0300 | 4.0400 | 4.0400 | 6,399 |
| 25 Apr 2024 | 4.0600 | 4.0900 | 4.0300 | 4.0300 | 4.0300 | 17,714 |
| 24 Apr 2024 | 4.0800 | 4.1000 | 4.0400 | 4.0800 | 4.0800 | 27,260 |
| 23 Apr 2024 | 4.0500 | 4.0500 | 4.0000 | 4.0400 | 4.0400 | 24,993 |
| 22 Apr 2024 | 4.0200 | 4.0700 | 3.9700 | 4.0300 | 4.0300 | 22,934 |
| 19 Apr 2024 | 4.0900 | 4.1000 | 3.9700 | 4.0500 | 4.0500 | 20,625 |
| 18 Apr 2024 | 4.1000 | 4.1000 | 4.0900 | 4.0900 | 4.0900 | 9,667 |
| 17 Apr 2024 | 3.9100 | 4.0500 | 3.9100 | 4.0500 | 4.0500 | 13,459 |
| 16 Apr 2024 | 4.0200 | 4.0300 | 3.8800 | 3.9500 | 3.9500 | 47,426 |
| 15 Apr 2024 | 3.9900 | 4.1000 | 3.9900 | 4.0800 | 4.0800 | 32,799 |
| 12 Apr 2024 | 4.0700 | 4.0900 | 4.0500 | 4.0500 | 4.0500 | 12,207 |
| 11 Apr 2024 | 4.0800 | 4.1100 | 4.0500 | 4.0700 | 4.0700 | 33,824 |
| 10 Apr 2024 | 4.1000 | 4.1500 | 4.0500 | 4.0500 | 4.0500 | 69,891 |
| 09 Apr 2024 | 4.1000 | 4.1000 | 4.0400 | 4.0800 | 4.0800 | 13,647 |
| 08 Apr 2024 | 4.0200 | 4.1200 | 3.9700 | 4.1000 | 4.1000 | 84,377 |
| 05 Apr 2024 | 3.9900 | 4.0000 | 3.9500 | 3.9600 | 3.9600 | 16,483 |
| 04 Apr 2024 | 4.0200 | 4.0200 | 3.9200 | 4.0000 | 4.0000 | 15,938 |
| 03 Apr 2024 | 4.0700 | 4.0700 | 3.9800 | 4.0100 | 4.0100 | 23,203 |
| 02 Apr 2024 | 4.0900 | 4.1000 | 4.0100 | 4.0200 | 4.0200 | 25,542 |
| 28 Mar 2024 | 4.0200 | 4.0500 | 3.9800 | 4.0400 | 4.0400 | 18,582 |
| 27 Mar 2024 | 3.9400 | 4.0200 | 3.9400 | 3.9900 | 3.9900 | 16,491 |
| 26 Mar 2024 | 3.9400 | 3.9500 | 3.9300 | 3.9500 | 3.9500 | 8,317 |
| 25 Mar 2024 | 3.9800 | 3.9800 | 3.9200 | 3.9300 | 3.9300 | 12,008 |
| 22 Mar 2024 | 3.9700 | 4.0000 | 3.9300 | 3.9600 | 3.9600 | 18,640 |
| 21 Mar 2024 | 3.9800 | 3.9800 | 3.9200 | 3.9700 | 3.9700 | 7,535 |
| 20 Mar 2024 | 3.9900 | 3.9900 | 3.9000 | 3.9300 | 3.9300 | 16,833 |
| 19 Mar 2024 | 3.9800 | 4.0300 | 3.9800 | 3.9800 | 3.9800 | 14,034 |
| 18 Mar 2024 | 3.9800 | 4.0100 | 3.9700 | 3.9800 | 3.9800 | 8,137 |
| 15 Mar 2024 | 3.9900 | 4.0300 | 3.9800 | 4.0000 | 4.0000 | 4,753 |
| 14 Mar 2024 | 4.0400 | 4.0400 | 3.9800 | 3.9900 | 3.9900 | 14,519 |
| 13 Mar 2024 | 4.0200 | 4.0200 | 3.9800 | 4.0100 | 4.0100 | 7,453 |
| 12 Mar 2024 | 4.0400 | 4.0600 | 3.9800 | 4.0400 | 4.0400 | 24,398 |
| 11 Mar 2024 | 4.0700 | 4.0700 | 3.9800 | 4.0400 | 4.0400 | 15,703 |
| 08 Mar 2024 | 4.0300 | 4.0500 | 3.9500 | 3.9800 | 3.9800 | 26,772 |
| 07 Mar 2024 | 3.9900 | 4.0400 | 3.9800 | 4.0300 | 4.0300 | 29,459 |
| 06 Mar 2024 | 3.9900 | 4.0000 | 3.8800 | 3.9800 | 3.9800 | 46,190 |
| 05 Mar 2024 | 3.9700 | 3.9900 | 3.8500 | 3.9700 | 3.9700 | 23,324 |
| 04 Mar 2024 | 4.0400 | 4.0400 | 3.9000 | 3.9300 | 3.9300 | 58,540 |
| 01 Mar 2024 | 3.7500 | 4.1400 | 3.7500 | 4.0400 | 4.0400 | 167,511 |
| 29 Feb 2024 | 3.6600 | 3.7000 | 3.6500 | 3.6900 | 3.6900 | 13,753 |
| 28 Feb 2024 | 3.7000 | 3.7300 | 3.6500 | 3.6600 | 3.6600 | 30,457 |
| 27 Feb 2024 | 3.7300 | 3.7500 | 3.7000 | 3.7300 | 3.7300 | 14,166 |
| 26 Feb 2024 | 3.7400 | 3.7500 | 3.7200 | 3.7300 | 3.7300 | 5,480 |
| 23 Feb 2024 | 3.8200 | 3.8200 | 3.7500 | 3.7700 | 3.7700 | 32,361 |
| 22 Feb 2024 | 3.7500 | 3.7900 | 3.7000 | 3.7900 | 3.7900 | 17,540 |
| 21 Feb 2024 | 3.7300 | 3.7700 | 3.7300 | 3.7300 | 3.7300 | 6,890 |
| 20 Feb 2024 | 3.7500 | 3.7700 | 3.7100 | 3.7100 | 3.7100 | 9,077 |
| 19 Feb 2024 | 3.7500 | 3.8000 | 3.7100 | 3.7400 | 3.7400 | 33,737 |
| 16 Feb 2024 | 3.8500 | 3.8800 | 3.7300 | 3.7500 | 3.7500 | 130,880 |
| 15 Feb 2024 | 3.8600 | 3.8900 | 3.8400 | 3.8500 | 3.8500 | 15,129 |
| 14 Feb 2024 | 3.9000 | 3.9200 | 3.8500 | 3.8600 | 3.8600 | 17,706 |
| 13 Feb 2024 | 3.8600 | 3.9100 | 3.8500 | 3.8900 | 3.8900 | 17,334 |
| 12 Feb 2024 | 3.9000 | 3.9200 | 3.8500 | 3.8700 | 3.8700 | 23,771 |
| 09 Feb 2024 | 3.9400 | 3.9700 | 3.9200 | 3.9300 | 3.9300 | 17,411 |
| 08 Feb 2024 | 4.0300 | 4.0300 | 3.8600 | 3.9100 | 3.9100 | 35,161 |
| 07 Feb 2024 | 4.0800 | 4.0800 | 4.0300 | 4.0300 | 4.0300 | 10,638 |
| 06 Feb 2024 | 4.0600 | 4.1100 | 4.0300 | 4.0600 | 4.0600 | 40,541 |
| 05 Feb 2024 | 4.0900 | 4.1200 | 4.0400 | 4.1100 | 4.1100 | 9,965 |
| 02 Feb 2024 | 4.1200 | 4.1200 | 4.0700 | 4.0700 | 4.0700 | 13,696 |
| 01 Feb 2024 | 4.1200 | 4.1200 | 4.0700 | 4.1000 | 4.1000 | 5,160 |
| 31 Jan 2024 | 4.0500 | 4.1200 | 4.0400 | 4.1200 | 4.1200 | 33,212 |
| 30 Jan 2024 | 4.2100 | 4.2400 | 4.0200 | 4.0300 | 4.0300 | 70,169 |
| 29 Jan 2024 | 4.2500 | 4.2700 | 4.1500 | 4.2100 | 4.2100 | 32,476 |
| 26 Jan 2024 | 4.2500 | 4.2500 | 4.2100 | 4.2100 | 4.2100 | 26,062 |
| 25 Jan 2024 | 4.2000 | 4.2600 | 4.1400 | 4.2600 | 4.2600 | 43,480 |
| 24 Jan 2024 | 4.2200 | 4.2400 | 4.1700 | 4.2000 | 4.2000 | 51,122 |
| 23 Jan 2024 | 4.1300 | 4.2000 | 4.1300 | 4.1900 | 4.1900 | 105,482 |
| 22 Jan 2024 | 4.0200 | 4.1100 | 3.9600 | 4.1000 | 4.1000 | 74,793 |
| 19 Jan 2024 | 4.0000 | 4.0000 | 3.9400 | 3.9900 | 3.9900 | 34,467 |
| 18 Jan 2024 | 3.9700 | 4.0000 | 3.9100 | 3.9800 | 3.9800 | 45,398 |
| 17 Jan 2024 | 3.9900 | 3.9900 | 3.8700 | 3.9000 | 3.9000 | 60,086 |
| 16 Jan 2024 | 3.9800 | 4.0300 | 3.9100 | 3.9800 | 3.9800 | 142,195 |
| 15 Jan 2024 | 3.9000 | 3.9700 | 3.8700 | 3.9600 | 3.9600 | 88,567 |
| 12 Jan 2024 | 4.0100 | 4.0400 | 3.7700 | 3.7700 | 3.7700 | 193,039 |
| 11 Jan 2024 | 3.7600 | 4.0400 | 3.7500 | 3.9200 | 3.9200 | 274,884 |
| 10 Jan 2024 | 3.4700 | 3.7300 | 3.4300 | 3.7200 | 3.7200 | 96,679 |
| 09 Jan 2024 | 3.5100 | 3.5200 | 3.4400 | 3.4900 | 3.4900 | 26,294 |
| 08 Jan 2024 | 3.5500 | 3.5700 | 3.5000 | 3.5100 | 3.5100 | 45,626 |
| 05 Jan 2024 | 3.5700 | 3.5700 | 3.4900 | 3.5300 | 3.5300 | 25,426 |
| 04 Jan 2024 | 3.5000 | 3.5700 | 3.5000 | 3.5000 | 3.5000 | 49,803 |
| 03 Jan 2024 | 3.5500 | 3.5500 | 3.4700 | 3.5100 | 3.5100 | 24,132 |
| 02 Jan 2024 | 3.5000 | 3.5400 | 3.4700 | 3.5400 | 3.5400 | 48,388 |
| 29 Dec 2023 | 3.4800 | 3.5600 | 3.4200 | 3.4600 | 3.4600 | 83,976 |
| 28 Dec 2023 | 3.5000 | 3.5700 | 3.4800 | 3.4900 | 3.4900 | 66,616 |
| 27 Dec 2023 | 3.4500 | 3.6000 | 3.4300 | 3.4800 | 3.4800 | 79,099 |
| 22 Dec 2023 | 3.4700 | 3.4800 | 3.4300 | 3.4700 | 3.4700 | 18,074 |
| 21 Dec 2023 | 3.4600 | 3.4700 | 3.4400 | 3.4700 | 3.4700 | 14,094 |
| 20 Dec 2023 | 3.5000 | 3.5000 | 3.4200 | 3.4500 | 3.4500 | 35,614 |
| 19 Dec 2023 | 3.4900 | 3.5200 | 3.4500 | 3.4900 | 3.4900 | 31,926 |
| 18 Dec 2023 | 3.5300 | 3.5300 | 3.4900 | 3.5000 | 3.5000 | 19,188 |
| 15 Dec 2023 | 3.5100 | 3.5200 | 3.4800 | 3.5000 | 3.5000 | 8,997 |
| 14 Dec 2023 | 3.5300 | 3.5400 | 3.4500 | 3.5000 | 3.5000 | 27,137 |
| 13 Dec 2023 | 3.4900 | 3.5200 | 3.4800 | 3.4900 | 3.4900 | 25,270 |
| 12 Dec 2023 | 3.5300 | 3.5800 | 3.5000 | 3.5300 | 3.5300 | 38,821 |
| 11 Dec 2023 | 3.5400 | 3.5700 | 3.5200 | 3.5700 | 3.5700 | 10,299 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.