Grupo Catalana Occidente, S.A. (GCO.MC)
MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
As of 10:03AM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 38.10 | 38.40 | 37.20 | 38.15 | 38.15 | 2,522 |
| Jun 28, 2024 | 38.00 | 38.20 | 37.60 | 37.80 | 37.80 | 7,534 |
| Jun 27, 2024 | 37.80 | 38.10 | 37.35 | 37.85 | 37.85 | 92,499 |
| Jun 26, 2024 | 38.50 | 38.50 | 37.35 | 37.55 | 37.55 | 7,449 |
| Jun 25, 2024 | 39.00 | 39.00 | 37.85 | 38.05 | 38.05 | 11,641 |
| Jun 24, 2024 | 38.90 | 39.20 | 38.65 | 38.75 | 38.75 | 11,929 |
| Jun 21, 2024 | 39.05 | 39.20 | 38.55 | 39.15 | 39.15 | 31,320 |
| Jun 20, 2024 | 38.40 | 39.40 | 38.40 | 39.05 | 39.05 | 35,048 |
| Jun 19, 2024 | 38.20 | 38.45 | 38.00 | 38.40 | 38.40 | 6,126 |
| Jun 18, 2024 | 38.30 | 38.40 | 38.00 | 38.40 | 38.40 | 7,773 |
| Jun 17, 2024 | 37.35 | 37.90 | 37.30 | 37.90 | 37.90 | 17,457 |
| Jun 14, 2024 | 37.10 | 37.55 | 37.05 | 37.50 | 37.50 | 20,848 |
| Jun 13, 2024 | 37.65 | 38.00 | 37.10 | 37.30 | 37.30 | 22,859 |
| Jun 12, 2024 | 37.90 | 38.00 | 37.30 | 37.70 | 37.70 | 16,104 |
| Jun 11, 2024 | 38.55 | 38.55 | 37.35 | 37.65 | 37.65 | 32,864 |
| Jun 10, 2024 | 38.70 | 38.70 | 38.35 | 38.50 | 38.50 | 6,757 |
| Jun 07, 2024 | 38.75 | 38.80 | 38.15 | 38.75 | 38.75 | 24,999 |
| Jun 06, 2024 | 38.40 | 38.55 | 38.15 | 38.55 | 38.55 | 15,709 |
| Jun 05, 2024 | 38.00 | 38.40 | 37.90 | 38.20 | 38.20 | 11,654 |
| Jun 04, 2024 | 38.30 | 38.30 | 37.70 | 37.95 | 37.95 | 11,695 |
| Jun 03, 2024 | 38.10 | 38.30 | 37.80 | 38.20 | 38.20 | 12,055 |
| May 31, 2024 | 38.15 | 38.50 | 37.80 | 38.05 | 38.05 | 9,993 |
| May 30, 2024 | 37.25 | 38.15 | 37.20 | 38.05 | 38.05 | 51,099 |
| May 29, 2024 | 37.60 | 37.80 | 37.25 | 37.40 | 37.40 | 58,612 |
| May 28, 2024 | 38.00 | 38.00 | 37.30 | 37.50 | 37.50 | 19,567 |
| May 27, 2024 | 37.50 | 37.95 | 37.05 | 37.95 | 37.95 | 15,187 |
| May 24, 2024 | 37.50 | 37.90 | 36.80 | 37.35 | 37.35 | 28,964 |
| May 23, 2024 | 37.85 | 39.30 | 37.55 | 37.70 | 37.70 | 58,004 |
| May 22, 2024 | 37.90 | 37.90 | 37.25 | 37.75 | 37.75 | 29,001 |
| May 21, 2024 | 37.35 | 37.80 | 37.15 | 37.70 | 37.70 | 18,408 |
| May 20, 2024 | 37.20 | 37.30 | 37.05 | 37.10 | 37.10 | 8,953 |
| May 17, 2024 | 36.95 | 37.10 | 36.80 | 37.05 | 37.05 | 11,305 |
| May 16, 2024 | 36.85 | 37.00 | 36.65 | 36.75 | 36.75 | 9,410 |
| May 15, 2024 | 36.55 | 37.10 | 36.55 | 36.80 | 36.80 | 25,518 |
| May 14, 2024 | 36.65 | 36.65 | 36.15 | 36.60 | 36.60 | 16,332 |
| May 13, 2024 | 36.40 | 36.70 | 36.05 | 36.30 | 36.30 | 18,294 |
| May 10, 2024 | 36.05 | 36.60 | 36.05 | 36.35 | 36.35 | 4,750 |
| May 09, 2024 | 36.15 | 36.40 | 35.80 | 36.30 | 36.30 | 10,561 |
| May 08, 2024 | 36.25 | 36.40 | 35.95 | 36.15 | 36.15 | 16,336 |
| May 07, 2024 | 36.25 | 36.40 | 35.80 | 35.95 | 35.95 | 14,380 |
| May 06, 2024 | 36.10 | 36.25 | 35.70 | 36.10 | 36.10 | 12,769 |
| May 06, 2024 | 0.54 Dividend | |||||
| May 03, 2024 | 36.70 | 36.75 | 36.10 | 36.35 | 35.81 | 14,096 |
| May 02, 2024 | 36.35 | 36.55 | 36.15 | 36.40 | 35.86 | 22,393 |
| Apr 30, 2024 | 36.70 | 36.85 | 36.00 | 36.30 | 35.76 | 26,656 |
| Apr 29, 2024 | 35.55 | 36.60 | 35.55 | 36.40 | 35.86 | 28,450 |
| Apr 26, 2024 | 36.00 | 36.05 | 35.55 | 35.75 | 35.22 | 9,337 |
| Apr 25, 2024 | 35.25 | 36.05 | 35.25 | 35.75 | 35.22 | 14,720 |
| Apr 24, 2024 | 35.40 | 35.80 | 35.35 | 35.60 | 35.07 | 17,269 |
| Apr 23, 2024 | 35.00 | 35.50 | 35.00 | 35.45 | 34.92 | 11,243 |
| Apr 22, 2024 | 34.50 | 35.25 | 34.30 | 35.10 | 34.58 | 16,278 |
| Apr 19, 2024 | 34.50 | 34.60 | 34.20 | 34.55 | 34.04 | 9,210 |
| Apr 18, 2024 | 34.55 | 34.85 | 34.20 | 34.75 | 34.23 | 24,200 |
| Apr 17, 2024 | 34.05 | 34.75 | 34.05 | 34.35 | 33.84 | 12,455 |
| Apr 16, 2024 | 34.40 | 34.55 | 34.05 | 34.25 | 33.74 | 25,235 |
| Apr 15, 2024 | 34.05 | 34.65 | 34.05 | 34.45 | 33.94 | 10,744 |
| Apr 12, 2024 | 34.70 | 34.75 | 34.35 | 34.50 | 33.99 | 18,897 |
| Apr 11, 2024 | 34.65 | 35.10 | 34.10 | 34.40 | 33.89 | 22,829 |
| Apr 10, 2024 | 35.20 | 35.20 | 34.75 | 35.00 | 34.48 | 23,264 |
| Apr 09, 2024 | 35.50 | 35.50 | 34.75 | 34.90 | 34.38 | 19,808 |
| Apr 08, 2024 | 35.40 | 35.50 | 35.00 | 35.45 | 34.92 | 14,326 |
| Apr 05, 2024 | 34.85 | 35.25 | 34.75 | 35.15 | 34.63 | 10,616 |
| Apr 04, 2024 | 35.00 | 35.40 | 35.00 | 35.20 | 34.68 | 12,133 |
| Apr 03, 2024 | 34.90 | 35.55 | 34.85 | 35.00 | 34.48 | 9,183 |
| Apr 02, 2024 | 35.55 | 35.65 | 34.85 | 34.90 | 34.38 | 19,904 |
| Mar 28, 2024 | 35.20 | 35.60 | 35.20 | 35.45 | 34.92 | 7,747 |
| Mar 27, 2024 | 35.15 | 35.55 | 35.15 | 35.40 | 34.87 | 17,655 |
| Mar 26, 2024 | 34.90 | 35.35 | 34.75 | 35.05 | 34.53 | 48,850 |
| Mar 25, 2024 | 34.40 | 35.00 | 34.25 | 34.95 | 34.43 | 33,580 |
| Mar 22, 2024 | 34.40 | 34.45 | 33.85 | 34.10 | 33.59 | 31,278 |
| Mar 21, 2024 | 34.10 | 34.25 | 33.85 | 34.25 | 33.74 | 12,267 |
| Mar 20, 2024 | 34.40 | 34.40 | 33.65 | 34.05 | 33.54 | 44,079 |
| Mar 19, 2024 | 34.15 | 34.35 | 33.85 | 34.25 | 33.74 | 15,952 |
| Mar 18, 2024 | 33.95 | 34.20 | 33.65 | 34.10 | 33.59 | 25,829 |
| Mar 15, 2024 | 33.85 | 33.90 | 32.55 | 33.90 | 33.40 | 69,355 |
| Mar 14, 2024 | 33.65 | 33.70 | 33.35 | 33.40 | 32.90 | 10,447 |
| Mar 13, 2024 | 33.40 | 33.60 | 33.15 | 33.25 | 32.76 | 19,556 |
| Mar 12, 2024 | 33.30 | 33.35 | 32.90 | 33.20 | 32.71 | 12,939 |
| Mar 11, 2024 | 32.70 | 33.20 | 32.65 | 32.90 | 32.41 | 20,735 |
| Mar 08, 2024 | 33.05 | 33.05 | 32.55 | 32.60 | 32.12 | 21,753 |
| Mar 07, 2024 | 32.40 | 32.85 | 32.40 | 32.80 | 32.31 | 18,511 |
| Mar 06, 2024 | 32.85 | 32.90 | 32.50 | 32.55 | 32.07 | 29,842 |
| Mar 05, 2024 | 33.30 | 33.30 | 32.50 | 32.85 | 32.36 | 10,544 |
| Mar 04, 2024 | 33.05 | 33.05 | 32.35 | 32.55 | 32.07 | 40,285 |
| Mar 01, 2024 | 33.75 | 33.95 | 33.10 | 33.20 | 32.71 | 34,328 |
| Feb 29, 2024 | 33.70 | 33.90 | 33.35 | 33.70 | 33.20 | 16,176 |
| Feb 28, 2024 | 33.70 | 33.75 | 33.20 | 33.65 | 33.15 | 7,043 |
| Feb 27, 2024 | 33.70 | 33.70 | 33.25 | 33.50 | 33.00 | 7,961 |
| Feb 26, 2024 | 33.80 | 34.10 | 33.80 | 34.00 | 33.49 | 9,510 |
| Feb 23, 2024 | 34.20 | 34.20 | 33.60 | 33.95 | 33.45 | 20,864 |
| Feb 22, 2024 | 33.95 | 34.25 | 33.80 | 34.05 | 33.54 | 19,256 |
| Feb 21, 2024 | 33.70 | 33.85 | 33.50 | 33.75 | 33.25 | 13,636 |
| Feb 20, 2024 | 33.20 | 33.60 | 33.10 | 33.55 | 33.05 | 15,839 |
| Feb 19, 2024 | 33.30 | 33.40 | 33.25 | 33.25 | 32.76 | 20,181 |
| Feb 16, 2024 | 33.15 | 33.50 | 33.15 | 33.20 | 32.71 | 11,725 |
| Feb 15, 2024 | 33.60 | 34.00 | 33.05 | 33.15 | 32.66 | 24,729 |
| Feb 14, 2024 | 34.00 | 34.00 | 33.45 | 33.55 | 33.05 | 55,889 |
| Feb 13, 2024 | 33.65 | 34.05 | 33.50 | 34.00 | 33.49 | 31,140 |
| Feb 12, 2024 | 33.25 | 33.70 | 33.25 | 33.70 | 33.20 | 25,837 |
| Feb 09, 2024 | 33.45 | 33.45 | 33.00 | 33.25 | 32.76 | 15,594 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.