U.S. Markets close in 3 hrs 47 mins

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

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
21.90+0.15 (+0.69%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202021.7022.0021.5521.9021.9024,954
Aug 11, 202021.1021.8521.1021.7521.7535,042
Aug 10, 202021.1521.7520.9021.3521.3572,540
Aug 07, 202020.3021.6020.3021.3521.3568,745
Aug 06, 202021.3521.3520.9021.0521.0536,155
Aug 05, 202020.9021.3520.9021.2521.2559,897
Aug 04, 202020.5020.8520.3520.6020.6027,233
Aug 03, 202020.3020.4019.7220.3020.3041,044
Jul 31, 202020.4520.4519.8420.0020.0031,192
Jul 30, 202019.8020.3019.6419.8819.88126,922
Jul 29, 202019.9420.3019.9019.9819.9839,865
Jul 28, 202020.1520.5019.8420.3020.3070,953
Jul 27, 202020.3020.4019.7619.8419.84105,763
Jul 24, 202020.2020.6020.2020.5520.5539,353
Jul 23, 202020.4020.5520.2020.5020.5064,047
Jul 22, 202020.3520.4520.2020.4020.4062,022
Jul 21, 202020.7020.7520.2520.4020.4066,222
Jul 20, 2020------
Jul 17, 202021.0521.0520.2020.3520.3557,357
Jul 16, 202020.5020.9020.4020.6020.6035,124
Jul 15, 202020.6020.7020.0020.5020.5042,076
Jul 14, 202020.1020.5020.0020.2020.2057,099
Jul 13, 202020.2520.9520.1020.5020.5050,873
Jul 10, 202020.0020.5020.0020.2520.25121,117
Jul 09, 202020.1020.3019.8420.0020.0071,708
Jul 08, 202020.8020.8019.8620.1020.1068,102
Jul 07, 202020.9021.0020.5020.7020.7034,939
Jul 06, 202020.6521.2520.6020.9020.90110,429
Jul 03, 202020.9020.9020.2020.6020.6015,177
Jul 02, 202020.4520.9520.3020.7520.7532,049
Jul 01, 202020.9520.9519.7820.3020.3055,634
Jun 30, 202020.5020.6020.0020.5020.5072,238
Jun 29, 202020.1520.7519.9420.6520.6536,756
Jun 26, 202020.4020.7520.1020.1020.1087,524
Jun 25, 202020.5020.6520.0020.6020.6048,135
Jun 24, 202020.5520.9020.4020.4020.4032,733
Jun 23, 202020.7021.0520.2520.5520.5583,688
Jun 22, 202021.4021.4020.4020.5520.5542,175
Jun 19, 202021.2521.7021.2521.4021.4054,070
Jun 18, 202021.5021.8020.9021.4521.4534,611
Jun 17, 202021.9021.9021.0021.3021.3058,728
Jun 16, 202021.8022.2021.2021.5021.5032,173
Jun 15, 202020.8021.3020.3521.2021.2020,595
Jun 12, 202021.3021.7520.3020.9520.9538,475
Jun 11, 202021.4521.4520.4520.8020.8045,726
Jun 10, 202022.7023.0521.7021.8521.8542,259
Jun 09, 202023.0023.2522.3022.6022.6065,274
Jun 08, 202024.2024.3523.1523.4023.4050,508
Jun 05, 202023.4024.1023.3524.0524.05118,131
Jun 04, 202022.1023.0521.9522.9022.9090,254
Jun 03, 202021.1522.4521.0022.2022.2080,041
Jun 02, 202021.2021.2520.5521.1521.1567,431
Jun 01, 202021.2521.3020.6021.0521.0546,708
May 29, 202020.9520.9519.8620.3020.3094,500
May 28, 202021.6021.6020.6520.6520.65102,131
May 27, 202019.9421.0519.6220.9520.9597,273
May 26, 202019.1819.9218.6619.5019.50161,083
May 25, 202018.9019.0018.4218.8018.8072,930
May 22, 202017.9018.8617.9018.4818.48103,822
May 21, 202017.9218.3617.3618.2218.2258,086
May 20, 202017.9017.9417.2617.6617.6663,798
May 19, 202018.1418.3217.6217.9217.92123,980
May 18, 202017.2818.1217.2818.0618.0658,101
May 15, 202016.9617.2816.9417.2217.2262,146
May 14, 202016.5016.8616.3016.6616.66130,799
May 13, 202016.7417.0416.5016.5016.50145,510
May 12, 202017.0417.0416.7016.7416.7425,600
May 11, 202017.0017.3216.8016.8016.8042,214
May 08, 202016.7617.1416.7017.1417.1444,915
May 07, 202016.9017.2416.6216.7416.74163,539
May 06, 202017.0617.4816.8616.8616.8693,839
May 05, 202017.5017.7816.9817.1217.1255,626
May 04, 202017.4217.4416.8817.1417.1492,521
Apr 30, 202018.2218.4017.6817.6817.68130,271
Apr 29, 202017.7218.0617.6017.9817.9899,525
Apr 28, 202017.4017.7817.1017.7017.7077,246
Apr 27, 202018.0218.0217.4017.4017.4017,570
Apr 24, 202017.9817.9817.2017.5217.52100,879
Apr 23, 202018.0018.1817.7818.0018.0061,108
Apr 22, 202018.4818.4817.6417.8817.88107,155
Apr 21, 202018.5618.5617.7818.5018.5071,896
Apr 20, 202019.0019.0018.3818.6618.6641,536
Apr 17, 202019.3619.3618.3818.3818.3846,473
Apr 16, 202019.6219.6218.4018.8818.8830,801
Apr 15, 202019.6219.6218.2219.2019.2047,261
Apr 14, 202020.0020.0019.0219.2819.2847,154
Apr 09, 202019.7819.9819.3019.3619.3639,443
Apr 08, 202019.6019.9419.0019.2619.2649,704
Apr 07, 202018.3819.9618.1218.8218.8270,962
Apr 06, 202018.0218.6817.8417.8417.8467,788
Apr 03, 202019.1019.1017.6017.6017.6019,153
Apr 02, 202019.2619.2618.0418.1218.1215,787
Apr 01, 202018.3418.6218.0018.2418.2431,053
Mar 31, 202018.6618.7618.2218.4218.4243,682
Mar 30, 202018.7018.9618.1818.1818.1840,699
Mar 27, 202019.8619.8618.7419.0019.0045,475
Mar 26, 202018.7019.2018.4818.7618.7628,018
Mar 25, 202019.0019.2018.2418.3418.3448,807
Mar 24, 202017.8417.9217.0817.6417.64184,343
Mar 23, 202016.4217.3416.3216.8416.8488,012
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...