GCO.MC - Grupo Catalana Occidente, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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 29, 20200.1588 Dividend
Jun 26, 202020.4020.7520.1020.1019.9487,524
Jun 25, 202020.5020.6520.0020.6020.4448,135
Jun 24, 202020.5520.9020.4020.4020.2432,733
Jun 23, 202020.7021.0520.2520.5520.3983,688
Jun 22, 202021.4021.4020.4020.5520.3942,175
Jun 19, 202021.2521.7021.2521.4021.2354,070
Jun 18, 202021.5021.8020.9021.4521.2834,611
Jun 17, 202021.9021.9021.0021.3021.1358,728
Jun 16, 202021.8022.2021.2021.5021.3332,173
Jun 15, 202020.8021.3020.3521.2021.0320,595
Jun 12, 202021.3021.7520.3020.9520.7838,475
Jun 11, 202021.4521.4520.4520.8020.6445,726
Jun 10, 202022.7023.0521.7021.8521.6842,259
Jun 09, 202023.0023.2522.3022.6022.4265,274
Jun 08, 202024.2024.3523.1523.4023.2250,508
Jun 05, 202023.4024.1023.3524.0523.86118,131
Jun 04, 202022.1023.0521.9522.9022.7290,254
Jun 03, 202021.1522.4521.0022.2022.0280,041
Jun 02, 202021.2021.2520.5521.1520.9867,431
Jun 01, 202021.2521.3020.6021.0520.8846,708
May 29, 202020.9520.9519.8620.3020.1494,500
May 28, 202021.6021.6020.6520.6520.49102,131
May 27, 202019.9421.0519.6220.9520.7897,273
May 26, 202019.1819.9218.6619.5019.35161,083
May 25, 202018.9019.0018.4218.8018.6572,930
May 22, 202017.9018.8617.9018.4818.33103,822
May 21, 202017.9218.3617.3618.2218.0858,086
May 20, 202017.9017.9417.2617.6617.5263,798
May 19, 202018.1418.3217.6217.9217.78123,980
May 18, 202017.2818.1217.2818.0617.9258,101
May 15, 202016.9617.2816.9417.2217.0862,146
May 14, 202016.5016.8616.3016.6616.53130,799
May 13, 202016.7417.0416.5016.5016.37145,510
May 12, 202017.0417.0416.7016.7416.6125,600
May 11, 202017.0017.3216.8016.8016.6742,214
May 11, 20200.20285 Dividend
May 08, 202016.7617.1416.7017.1416.8044,915
May 07, 202016.9017.2416.6216.7416.41163,539
May 06, 202017.0617.4816.8616.8616.5393,839
May 05, 202017.5017.7816.9817.1216.7855,626
May 04, 202017.4217.4416.8817.1416.8092,521
Apr 30, 202018.2218.4017.6817.6817.33130,271
Apr 29, 202017.7218.0617.6017.9817.6399,525
Apr 28, 202017.4017.7817.1017.7017.3577,246
Apr 27, 202018.0218.0217.4017.4017.0617,570
Apr 24, 202017.9817.9817.2017.5217.18100,879
Apr 23, 202018.0018.1817.7818.0017.6561,108
Apr 22, 202018.4818.4817.6417.8817.53107,155
Apr 21, 202018.5618.5617.7818.5018.1471,896
Apr 20, 202019.0019.0018.3818.6618.2941,536
Apr 17, 202019.3619.3618.3818.3818.0246,473
Apr 16, 202019.6219.6218.4018.8818.5130,801
Apr 15, 202019.6219.6218.2219.2018.8247,261
Apr 14, 202020.0020.0019.0219.2818.9047,154
Apr 09, 202019.7819.9819.3019.3618.9839,443
Apr 08, 202019.6019.9419.0019.2618.8849,704
Apr 07, 202018.3819.9618.1218.8218.4570,962
Apr 06, 202018.0218.6817.8417.8417.4967,788
Apr 03, 202019.1019.1017.6017.6017.2519,153
Apr 02, 202019.2619.2618.0418.1217.7615,787
Apr 01, 202018.3418.6218.0018.2417.8831,053
Mar 31, 202018.6618.7618.2218.4218.0643,682
Mar 30, 202018.7018.9618.1818.1817.8240,699
Mar 27, 202019.8619.8618.7419.0018.6345,475
Mar 26, 202018.7019.2018.4818.7618.3928,018
Mar 25, 202019.0019.2018.2418.3417.9848,807
Mar 24, 202017.8417.9217.0817.6417.29184,343
Mar 23, 202016.4217.3416.3216.8416.5188,012
Mar 20, 202016.5017.4016.0816.7216.39179,057
Mar 19, 202018.3018.5616.2016.2015.88156,194
Mar 18, 202019.9820.2018.8018.8018.4383,501
Mar 17, 202023.5023.5018.8819.6619.27158,092
Mar 16, 202020.4520.4517.7217.9417.59142,559
Mar 13, 202019.0421.7018.6419.5019.12109,957
Mar 12, 202022.3522.3519.4019.4019.02229,720
Mar 11, 202022.5023.0521.9522.2521.81232,617
Mar 10, 202022.7523.5021.1522.0021.57831,282
Mar 09, 202025.5525.5524.1524.2023.7288,772
Mar 06, 202026.9026.9025.9526.3025.7836,669
Mar 05, 202027.9027.9026.6526.8026.2749,355
Mar 04, 202028.6028.6527.3027.7027.1688,880
Mar 03, 202028.4528.9528.1528.5527.9986,992
Mar 02, 202028.3028.7027.9028.0027.4583,062
Feb 28, 202027.5028.7026.6028.3527.79195,425
Feb 27, 202029.0529.0527.3527.7027.16139,323
Feb 26, 202028.8529.2028.3529.0528.4897,885
Feb 25, 202029.1029.3528.8529.1028.5370,375
Feb 24, 202029.6029.6028.7029.1528.5854,774
Feb 21, 202029.9530.1029.5529.7029.1229,109
Feb 20, 202030.0030.2529.8030.0029.4153,056
Feb 19, 202030.6030.6029.9030.0029.4145,854
Feb 18, 202030.3530.7030.2030.5029.9030,196
Feb 17, 202030.4530.7030.4530.7030.1040,136
Feb 14, 202030.4030.9030.2530.4529.8545,674
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...