MCE - Delayed Quote • EUR
Grupo Empresarial San José, S.A. (GSJ.MC)
As of 3:42 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.0300 | 4.0900 | 4.0300 | 4.0500 | 4.0500 | 3,501 |
| Apr 25, 2024 | 4.0600 | 4.0900 | 4.0300 | 4.0300 | 4.0300 | 17,714 |
| Apr 24, 2024 | 4.0800 | 4.1000 | 4.0400 | 4.0800 | 4.0800 | 27,260 |
| Apr 23, 2024 | 4.0500 | 4.0500 | 4.0000 | 4.0400 | 4.0400 | 24,993 |
| Apr 22, 2024 | 4.0200 | 4.0700 | 3.9700 | 4.0300 | 4.0300 | 22,934 |
| Apr 19, 2024 | 4.0900 | 4.1000 | 3.9700 | 4.0500 | 4.0500 | 20,625 |
| Apr 18, 2024 | 4.1000 | 4.1000 | 4.0900 | 4.0900 | 4.0900 | 9,667 |
| Apr 17, 2024 | 3.9100 | 4.0500 | 3.9100 | 4.0500 | 4.0500 | 13,459 |
| Apr 16, 2024 | 4.0200 | 4.0300 | 3.8800 | 3.9500 | 3.9500 | 47,426 |
| Apr 15, 2024 | 3.9900 | 4.1000 | 3.9900 | 4.0800 | 4.0800 | 32,799 |
| Apr 12, 2024 | 4.0700 | 4.0900 | 4.0500 | 4.0500 | 4.0500 | 12,207 |
| Apr 11, 2024 | 4.0800 | 4.1100 | 4.0500 | 4.0700 | 4.0700 | 33,824 |
| Apr 10, 2024 | 4.1000 | 4.1500 | 4.0500 | 4.0500 | 4.0500 | 69,891 |
| Apr 9, 2024 | 4.1000 | 4.1000 | 4.0400 | 4.0800 | 4.0800 | 13,647 |
| Apr 8, 2024 | 4.0200 | 4.1200 | 3.9700 | 4.1000 | 4.1000 | 84,377 |
| Apr 5, 2024 | 3.9900 | 4.0000 | 3.9500 | 3.9600 | 3.9600 | 16,483 |
| Apr 4, 2024 | 4.0200 | 4.0200 | 3.9200 | 4.0000 | 4.0000 | 15,938 |
| Apr 3, 2024 | 4.0700 | 4.0700 | 3.9800 | 4.0100 | 4.0100 | 23,203 |
| Apr 2, 2024 | 4.0900 | 4.1000 | 4.0100 | 4.0200 | 4.0200 | 25,542 |
| Mar 28, 2024 | 4.0200 | 4.0500 | 3.9800 | 4.0400 | 4.0400 | 18,582 |
| Mar 27, 2024 | 3.9400 | 4.0200 | 3.9400 | 3.9900 | 3.9900 | 16,491 |
| Mar 26, 2024 | 3.9400 | 3.9500 | 3.9300 | 3.9500 | 3.9500 | 8,317 |
| Mar 25, 2024 | 3.9800 | 3.9800 | 3.9200 | 3.9300 | 3.9300 | 12,008 |
| Mar 22, 2024 | 3.9700 | 4.0000 | 3.9300 | 3.9600 | 3.9600 | 18,640 |
| Mar 21, 2024 | 3.9800 | 3.9800 | 3.9200 | 3.9700 | 3.9700 | 7,535 |
| Mar 20, 2024 | 3.9900 | 3.9900 | 3.9000 | 3.9300 | 3.9300 | 16,833 |
| Mar 19, 2024 | 3.9800 | 4.0300 | 3.9800 | 3.9800 | 3.9800 | 14,034 |
| Mar 18, 2024 | 3.9800 | 4.0100 | 3.9700 | 3.9800 | 3.9800 | 8,137 |
| Mar 15, 2024 | 3.9900 | 4.0300 | 3.9800 | 4.0000 | 4.0000 | 4,753 |
| Mar 14, 2024 | 4.0400 | 4.0400 | 3.9800 | 3.9900 | 3.9900 | 14,519 |
| Mar 13, 2024 | 4.0200 | 4.0200 | 3.9800 | 4.0100 | 4.0100 | 7,453 |
| Mar 12, 2024 | 4.0400 | 4.0600 | 3.9800 | 4.0400 | 4.0400 | 24,398 |
| Mar 11, 2024 | 4.0700 | 4.0700 | 3.9800 | 4.0400 | 4.0400 | 15,703 |
| Mar 8, 2024 | 4.0300 | 4.0500 | 3.9500 | 3.9800 | 3.9800 | 26,772 |
| Mar 7, 2024 | 3.9900 | 4.0400 | 3.9800 | 4.0300 | 4.0300 | 29,459 |
| Mar 6, 2024 | 3.9900 | 4.0000 | 3.8800 | 3.9800 | 3.9800 | 46,190 |
| Mar 5, 2024 | 3.9700 | 3.9900 | 3.8500 | 3.9700 | 3.9700 | 23,324 |
| Mar 4, 2024 | 4.0400 | 4.0400 | 3.9000 | 3.9300 | 3.9300 | 58,540 |
| Mar 1, 2024 | 3.7500 | 4.1400 | 3.7500 | 4.0400 | 4.0400 | 167,511 |
| Feb 29, 2024 | 3.6600 | 3.7000 | 3.6500 | 3.6900 | 3.6900 | 13,753 |
| Feb 28, 2024 | 3.7000 | 3.7300 | 3.6500 | 3.6600 | 3.6600 | 30,457 |
| Feb 27, 2024 | 3.7300 | 3.7500 | 3.7000 | 3.7300 | 3.7300 | 14,166 |
| Feb 26, 2024 | 3.7400 | 3.7500 | 3.7200 | 3.7300 | 3.7300 | 5,480 |
| Feb 23, 2024 | 3.8200 | 3.8200 | 3.7500 | 3.7700 | 3.7700 | 32,361 |
| Feb 22, 2024 | 3.7500 | 3.7900 | 3.7000 | 3.7900 | 3.7900 | 17,540 |
| Feb 21, 2024 | 3.7300 | 3.7700 | 3.7300 | 3.7300 | 3.7300 | 6,890 |
| Feb 20, 2024 | 3.7500 | 3.7700 | 3.7100 | 3.7100 | 3.7100 | 9,077 |
| Feb 19, 2024 | 3.7500 | 3.8000 | 3.7100 | 3.7400 | 3.7400 | 33,737 |
| Feb 16, 2024 | 3.8500 | 3.8800 | 3.7300 | 3.7500 | 3.7500 | 130,880 |
| Feb 15, 2024 | 3.8600 | 3.8900 | 3.8400 | 3.8500 | 3.8500 | 15,129 |
| Feb 14, 2024 | 3.9000 | 3.9200 | 3.8500 | 3.8600 | 3.8600 | 17,706 |
| Feb 13, 2024 | 3.8600 | 3.9100 | 3.8500 | 3.8900 | 3.8900 | 17,334 |
| Feb 12, 2024 | 3.9000 | 3.9200 | 3.8500 | 3.8700 | 3.8700 | 23,771 |
| Feb 9, 2024 | 3.9400 | 3.9700 | 3.9200 | 3.9300 | 3.9300 | 17,411 |
| Feb 8, 2024 | 4.0300 | 4.0300 | 3.8600 | 3.9100 | 3.9100 | 35,161 |
| Feb 7, 2024 | 4.0800 | 4.0800 | 4.0300 | 4.0300 | 4.0300 | 10,638 |
| Feb 6, 2024 | 4.0600 | 4.1100 | 4.0300 | 4.0600 | 4.0600 | 40,541 |
| Feb 5, 2024 | 4.0900 | 4.1200 | 4.0400 | 4.1100 | 4.1100 | 9,965 |
| Feb 2, 2024 | 4.1200 | 4.1200 | 4.0700 | 4.0700 | 4.0700 | 13,696 |
| Feb 1, 2024 | 4.1200 | 4.1200 | 4.0700 | 4.1000 | 4.1000 | 5,160 |
| Jan 31, 2024 | 4.0500 | 4.1200 | 4.0400 | 4.1200 | 4.1200 | 33,212 |
| Jan 30, 2024 | 4.2100 | 4.2400 | 4.0200 | 4.0300 | 4.0300 | 70,169 |
| Jan 29, 2024 | 4.2500 | 4.2700 | 4.1500 | 4.2100 | 4.2100 | 32,476 |
| Jan 26, 2024 | 4.2500 | 4.2500 | 4.2100 | 4.2100 | 4.2100 | 26,062 |
| Jan 25, 2024 | 4.2000 | 4.2600 | 4.1400 | 4.2600 | 4.2600 | 43,480 |
| Jan 24, 2024 | 4.2200 | 4.2400 | 4.1700 | 4.2000 | 4.2000 | 51,122 |
| Jan 23, 2024 | 4.1300 | 4.2000 | 4.1300 | 4.1900 | 4.1900 | 105,482 |
| Jan 22, 2024 | 4.0200 | 4.1100 | 3.9600 | 4.1000 | 4.1000 | 74,793 |
| Jan 19, 2024 | 4.0000 | 4.0000 | 3.9400 | 3.9900 | 3.9900 | 34,467 |
| Jan 18, 2024 | 3.9700 | 4.0000 | 3.9100 | 3.9800 | 3.9800 | 45,398 |
| Jan 17, 2024 | 3.9900 | 3.9900 | 3.8700 | 3.9000 | 3.9000 | 60,086 |
| Jan 16, 2024 | 3.9800 | 4.0300 | 3.9100 | 3.9800 | 3.9800 | 142,195 |
| Jan 15, 2024 | 3.9000 | 3.9700 | 3.8700 | 3.9600 | 3.9600 | 88,567 |
| Jan 12, 2024 | 4.0100 | 4.0400 | 3.7700 | 3.7700 | 3.7700 | 193,039 |
| Jan 11, 2024 | 3.7600 | 4.0400 | 3.7500 | 3.9200 | 3.9200 | 274,884 |
| Jan 10, 2024 | 3.4700 | 3.7300 | 3.4300 | 3.7200 | 3.7200 | 96,679 |
| Jan 9, 2024 | 3.5100 | 3.5200 | 3.4400 | 3.4900 | 3.4900 | 26,294 |
| Jan 8, 2024 | 3.5500 | 3.5700 | 3.5000 | 3.5100 | 3.5100 | 45,626 |
| Jan 5, 2024 | 3.5700 | 3.5700 | 3.4900 | 3.5300 | 3.5300 | 25,426 |
| Jan 4, 2024 | 3.5000 | 3.5700 | 3.5000 | 3.5000 | 3.5000 | 49,803 |
| Jan 3, 2024 | 3.5500 | 3.5500 | 3.4700 | 3.5100 | 3.5100 | 24,132 |
| Jan 2, 2024 | 3.5000 | 3.5400 | 3.4700 | 3.5400 | 3.5400 | 48,388 |
| Dec 29, 2023 | 3.4800 | 3.5600 | 3.4200 | 3.4600 | 3.4600 | 83,976 |
| Dec 28, 2023 | 3.5000 | 3.5700 | 3.4800 | 3.4900 | 3.4900 | 66,616 |
| Dec 27, 2023 | 3.4500 | 3.6000 | 3.4300 | 3.4800 | 3.4800 | 79,099 |
| Dec 22, 2023 | 3.4700 | 3.4800 | 3.4300 | 3.4700 | 3.4700 | 18,074 |
| Dec 21, 2023 | 3.4600 | 3.4700 | 3.4400 | 3.4700 | 3.4700 | 14,094 |
| Dec 20, 2023 | 3.5000 | 3.5000 | 3.4200 | 3.4500 | 3.4500 | 35,614 |
| Dec 19, 2023 | 3.4900 | 3.5200 | 3.4500 | 3.4900 | 3.4900 | 31,926 |
| Dec 18, 2023 | 3.5300 | 3.5300 | 3.4900 | 3.5000 | 3.5000 | 19,188 |
| Dec 15, 2023 | 3.5100 | 3.5200 | 3.4800 | 3.5000 | 3.5000 | 8,997 |
| Dec 14, 2023 | 3.5300 | 3.5400 | 3.4500 | 3.5000 | 3.5000 | 27,137 |
| Dec 13, 2023 | 3.4900 | 3.5200 | 3.4800 | 3.4900 | 3.4900 | 25,270 |
| Dec 12, 2023 | 3.5300 | 3.5800 | 3.5000 | 3.5300 | 3.5300 | 38,821 |
| Dec 11, 2023 | 3.5400 | 3.5700 | 3.5200 | 3.5700 | 3.5700 | 10,299 |
| Dec 8, 2023 | 3.5200 | 3.5200 | 3.5000 | 3.5200 | 3.5200 | 30,062 |
| Dec 7, 2023 | 3.5600 | 3.5600 | 3.5000 | 3.5000 | 3.5000 | 22,358 |
| Dec 6, 2023 | 3.5900 | 3.5900 | 3.5600 | 3.5700 | 3.5700 | 4,595 |
| Dec 5, 2023 | 3.5300 | 3.5800 | 3.5000 | 3.5700 | 3.5700 | 42,406 |
| Dec 4, 2023 | 3.6000 | 3.6000 | 3.5400 | 3.5500 | 3.5500 | 16,557 |
| Dec 1, 2023 | 3.6100 | 3.6100 | 3.5600 | 3.6000 | 3.6000 | 8,972 |
| Nov 30, 2023 | 3.5800 | 3.6300 | 3.5800 | 3.6100 | 3.6100 | 14,792 |
| Nov 29, 2023 | 3.5800 | 3.6300 | 3.5700 | 3.5800 | 3.5800 | 25,897 |
| Nov 28, 2023 | 3.5900 | 3.6100 | 3.5400 | 3.5800 | 3.5800 | 28,631 |
| Nov 27, 2023 | 3.5900 | 3.6300 | 3.5500 | 3.5900 | 3.5900 | 18,335 |
| Nov 24, 2023 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | 3.5500 | 10,782 |
| Nov 23, 2023 | 3.5500 | 3.6600 | 3.5500 | 3.5600 | 3.5600 | 33,304 |
| Nov 22, 2023 | 3.6000 | 3.6000 | 3.5600 | 3.5900 | 3.5900 | 16,258 |
| Nov 21, 2023 | 3.5600 | 3.6000 | 3.5100 | 3.6000 | 3.6000 | 85,287 |
| Nov 20, 2023 | 3.6000 | 3.6200 | 3.5400 | 3.5500 | 3.5500 | 41,320 |
| Nov 17, 2023 | 3.5600 | 3.6500 | 3.5600 | 3.6000 | 3.6000 | 53,396 |
| Nov 16, 2023 | 3.5900 | 3.5900 | 3.5300 | 3.5300 | 3.5300 | 32,078 |
| Nov 15, 2023 | 3.5400 | 3.5900 | 3.4200 | 3.5600 | 3.5600 | 73,096 |
| Nov 14, 2023 | 3.5500 | 3.6600 | 3.5100 | 3.5400 | 3.5400 | 123,572 |
| Nov 13, 2023 | 3.5500 | 3.5900 | 3.5300 | 3.5400 | 3.5400 | 36,988 |
| Nov 10, 2023 | 3.7000 | 3.7200 | 3.5600 | 3.5800 | 3.5800 | 62,221 |
| Nov 9, 2023 | 3.5800 | 3.8100 | 3.5600 | 3.7000 | 3.7000 | 149,735 |
| Nov 8, 2023 | 3.5900 | 3.6200 | 3.5800 | 3.5800 | 3.5800 | 23,513 |
| Nov 7, 2023 | 3.6500 | 3.6500 | 3.5900 | 3.6400 | 3.6400 | 14,484 |
| Nov 6, 2023 | 3.7000 | 3.7200 | 3.5900 | 3.6300 | 3.6300 | 82,011 |
| Nov 3, 2023 | 3.4900 | 3.7400 | 3.4900 | 3.6400 | 3.6400 | 68,107 |
| Nov 2, 2023 | 3.4800 | 3.5000 | 3.4700 | 3.4700 | 3.4700 | 11,177 |
| Nov 1, 2023 | 3.5200 | 3.5300 | 3.4700 | 3.4700 | 3.4700 | 23,098 |
| Oct 31, 2023 | 3.6500 | 3.6500 | 3.5700 | 3.5700 | 3.5700 | 2,893 |
| Oct 30, 2023 | 3.5200 | 3.6400 | 3.5200 | 3.6000 | 3.6000 | 19,718 |
| Oct 27, 2023 | 3.4300 | 3.4900 | 3.4200 | 3.4900 | 3.4900 | 7,876 |
| Oct 26, 2023 | 3.4200 | 3.4500 | 3.4000 | 3.4500 | 3.4500 | 11,427 |
| Oct 25, 2023 | 3.4500 | 3.4800 | 3.4200 | 3.4400 | 3.4400 | 21,059 |
| Oct 24, 2023 | 3.4800 | 3.5400 | 3.4500 | 3.4500 | 3.4500 | 22,941 |
| Oct 23, 2023 | 3.4600 | 3.4800 | 3.4600 | 3.4700 | 3.4700 | 2,137 |
| Oct 20, 2023 | 3.4700 | 3.5000 | 3.4500 | 3.4900 | 3.4900 | 13,129 |
| Oct 19, 2023 | 3.5000 | 3.5000 | 3.4700 | 3.4900 | 3.4900 | 8,256 |
| Oct 18, 2023 | 3.5200 | 3.5900 | 3.4500 | 3.5400 | 3.5400 | 27,187 |
| Oct 17, 2023 | 3.5700 | 3.5700 | 3.5200 | 3.5400 | 3.5400 | 6,111 |
| Oct 16, 2023 | 3.6300 | 3.6300 | 3.5000 | 3.6300 | 3.6300 | 33,554 |
| Oct 13, 2023 | 3.6300 | 3.6700 | 3.6100 | 3.6100 | 3.6100 | 20,264 |
| Oct 12, 2023 | 3.6200 | 3.6800 | 3.6200 | 3.6500 | 3.6500 | 17,256 |
| Oct 11, 2023 | 3.6500 | 3.6700 | 3.6200 | 3.6700 | 3.6700 | 14,759 |
| Oct 10, 2023 | 3.6500 | 3.7900 | 3.5800 | 3.6600 | 3.6600 | 48,601 |
| Oct 9, 2023 | 3.6100 | 3.6500 | 3.6000 | 3.6000 | 3.6000 | 4,764 |
| Oct 6, 2023 | 3.6200 | 3.6600 | 3.6000 | 3.6100 | 3.6100 | 4,924 |
| Oct 5, 2023 | 3.6400 | 3.6400 | 3.5300 | 3.6200 | 3.6200 | 5,416 |
| Oct 4, 2023 | 3.5800 | 3.6400 | 3.5000 | 3.6400 | 3.6400 | 14,974 |
| Oct 3, 2023 | 3.6200 | 3.6500 | 3.5800 | 3.6200 | 3.6200 | 9,564 |
| Oct 2, 2023 | 3.6900 | 3.6900 | 3.6100 | 3.6200 | 3.6200 | 4,167 |
| Sep 29, 2023 | 3.6500 | 3.6900 | 3.6500 | 3.6500 | 3.6500 | 5,143 |
| Sep 28, 2023 | 3.6400 | 3.7000 | 3.6400 | 3.6500 | 3.6500 | 6,570 |
| Sep 27, 2023 | 3.6600 | 3.6900 | 3.6100 | 3.6400 | 3.6400 | 8,230 |
| Sep 26, 2023 | 3.6200 | 3.6900 | 3.5700 | 3.6200 | 3.6200 | 13,904 |
| Sep 25, 2023 | 3.7200 | 3.7800 | 3.5900 | 3.6900 | 3.6900 | 17,883 |
| Sep 22, 2023 | 3.7700 | 3.7800 | 3.7200 | 3.7200 | 3.7200 | 20,642 |
| Sep 21, 2023 | 3.7200 | 3.7800 | 3.7200 | 3.7800 | 3.7800 | 2,392 |
| Sep 20, 2023 | 3.7400 | 3.8000 | 3.7300 | 3.7700 | 3.7700 | 3,111 |
| Sep 19, 2023 | 3.7300 | 3.8000 | 3.7300 | 3.7500 | 3.7500 | 14,320 |
| Sep 18, 2023 | 3.7400 | 3.7800 | 3.7300 | 3.7700 | 3.7700 | 3,360 |
| Sep 15, 2023 | 3.8000 | 3.8000 | 3.7100 | 3.7400 | 3.7400 | 10,148 |
| Sep 14, 2023 | 3.7600 | 3.8100 | 3.7600 | 3.8000 | 3.8000 | 7,517 |
| Sep 13, 2023 | 3.7800 | 3.8000 | 3.7500 | 3.7500 | 3.7500 | 12,161 |
| Sep 12, 2023 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | 3.7800 | 8,482 |
| Sep 11, 2023 | 3.7800 | 3.8400 | 3.7800 | 3.8000 | 3.8000 | 3,530 |
| Sep 8, 2023 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 880 |
| Sep 7, 2023 | 3.8400 | 3.8500 | 3.8000 | 3.8100 | 3.8100 | 7,663 |
| Sep 6, 2023 | 3.8100 | 3.8500 | 3.7600 | 3.8400 | 3.8400 | 12,512 |
| Sep 5, 2023 | 3.8000 | 3.8600 | 3.7800 | 3.8300 | 3.8300 | 7,312 |
| Sep 4, 2023 | 3.8000 | 3.8700 | 3.7900 | 3.8400 | 3.8400 | 9,525 |
| Sep 1, 2023 | 3.7900 | 3.8800 | 3.7900 | 3.8000 | 3.8000 | 4,877 |
| Aug 31, 2023 | 3.8400 | 3.8900 | 3.8200 | 3.8200 | 3.8200 | 3,481 |
| Aug 30, 2023 | 3.8800 | 3.8800 | 3.8300 | 3.8400 | 3.8400 | 2,298 |
| Aug 29, 2023 | 3.8600 | 3.8900 | 3.8400 | 3.8900 | 3.8900 | 6,155 |
| Aug 28, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Aug 25, 2023 | 3.8900 | 3.9200 | 3.8300 | 3.9000 | 3.9000 | 1,607 |
| Aug 24, 2023 | 3.8200 | 3.8900 | 3.8200 | 3.8400 | 3.8400 | 2,357 |
| Aug 23, 2023 | 3.8100 | 3.8900 | 3.8100 | 3.8500 | 3.8500 | 2,025 |
| Aug 22, 2023 | 3.8200 | 3.8900 | 3.8000 | 3.8900 | 3.8900 | 4,076 |
| Aug 21, 2023 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | 3,801 |
| Aug 18, 2023 | 3.8100 | 3.8400 | 3.7900 | 3.8100 | 3.8100 | 6,109 |
| Aug 17, 2023 | 3.8900 | 3.8900 | 3.8000 | 3.8100 | 3.8100 | 25,585 |
| Aug 16, 2023 | 3.9000 | 3.9000 | 3.8400 | 3.8900 | 3.8900 | 2,178 |
| Aug 15, 2023 | 3.8800 | 3.9100 | 3.8300 | 3.9100 | 3.9100 | 8,840 |
| Aug 14, 2023 | 3.9300 | 3.9300 | 3.7900 | 3.9000 | 3.9000 | 6,752 |
| Aug 11, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 2,153 |
| Aug 10, 2023 | 3.8800 | 3.9700 | 3.8800 | 3.9400 | 3.9400 | 1,992 |
| Aug 9, 2023 | 3.8500 | 3.9900 | 3.8500 | 3.9500 | 3.9500 | 8,060 |
| Aug 8, 2023 | 3.9300 | 3.9300 | 3.9200 | 3.9200 | 3.9200 | 3,032 |
| Aug 7, 2023 | 3.9200 | 3.9900 | 3.9200 | 3.9300 | 3.9300 | 1,915 |
| Aug 4, 2023 | 3.9600 | 4.0000 | 3.8800 | 4.0000 | 4.0000 | 3,911 |
| Aug 3, 2023 | 3.9200 | 3.9600 | 3.8700 | 3.8700 | 3.8700 | 640 |
| Aug 2, 2023 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 5,158 |
| Aug 1, 2023 | 3.8900 | 4.1000 | 3.8900 | 4.0300 | 4.0300 | 26,318 |
| Jul 31, 2023 | 3.8500 | 3.9800 | 3.8500 | 3.9000 | 3.9000 | 14,349 |
| Jul 28, 2023 | 3.9300 | 3.9500 | 3.8800 | 3.9400 | 3.9400 | 33,913 |
| Jul 27, 2023 | 3.8500 | 3.9200 | 3.7900 | 3.9000 | 3.9000 | 7,024 |
| Jul 26, 2023 | 3.8500 | 3.8500 | 3.8100 | 3.8500 | 3.8500 | 3,668 |
| Jul 25, 2023 | 3.8200 | 3.8900 | 3.8200 | 3.8500 | 3.8500 | 1,897 |
| Jul 24, 2023 | 3.8800 | 3.9100 | 3.8200 | 3.8200 | 3.8200 | 16,964 |
| Jul 21, 2023 | 3.8500 | 3.8800 | 3.7500 | 3.8200 | 3.8200 | 15,366 |
| Jul 20, 2023 | 3.8800 | 3.9500 | 3.8200 | 3.8300 | 3.8300 | 7,402 |
| Jul 19, 2023 | 3.9300 | 3.9600 | 3.8400 | 3.8800 | 3.8800 | 10,182 |
| Jul 18, 2023 | 3.9000 | 3.9400 | 3.8200 | 3.9200 | 3.9200 | 2,118 |
| Jul 17, 2023 | 3.8800 | 3.9000 | 3.8200 | 3.8200 | 3.8200 | 2,145 |
| Jul 14, 2023 | 3.8400 | 3.8800 | 3.8400 | 3.8500 | 3.8500 | 7,950 |
| Jul 13, 2023 | 3.7500 | 3.8600 | 3.7500 | 3.8400 | 3.8400 | 8,499 |
| Jul 12, 2023 | 3.7500 | 3.7500 | 3.7300 | 3.7500 | 3.7500 | 1,194 |
| Jul 11, 2023 | 3.7600 | 3.7600 | 3.7100 | 3.7500 | 3.7500 | 7,391 |
| Jul 10, 2023 | 3.7300 | 3.7300 | 3.7200 | 3.7200 | 3.7200 | 3,960 |
| Jul 7, 2023 | 3.7300 | 3.7700 | 3.7000 | 3.7500 | 3.7500 | 13,039 |
| Jul 6, 2023 | 3.7400 | 3.7400 | 3.7100 | 3.7300 | 3.7300 | 5,765 |
| Jul 5, 2023 | 3.7100 | 3.7600 | 3.7000 | 3.7600 | 3.7600 | 5,187 |
| Jul 4, 2023 | 3.7100 | 3.7300 | 3.7000 | 3.7200 | 3.7200 | 18,314 |
| Jul 3, 2023 | 3.7000 | 3.7300 | 3.7000 | 3.7200 | 3.7200 | 24,925 |
| Jun 30, 2023 | 3.7300 | 3.7300 | 3.7100 | 3.7100 | 3.7100 | 15,577 |
| Jun 29, 2023 | 3.7400 | 3.7400 | 3.7000 | 3.7100 | 3.7100 | 24,622 |
| Jun 28, 2023 | 3.7200 | 3.8000 | 3.7100 | 3.7500 | 3.7500 | 61,603 |
| Jun 27, 2023 | 3.7300 | 3.7500 | 3.7000 | 3.7500 | 3.7500 | 15,333 |
| Jun 26, 2023 | 3.7000 | 3.8800 | 3.6100 | 3.7300 | 3.7300 | 141,166 |
| Jun 23, 2023 | 3.8000 | 3.8000 | 3.7000 | 3.7100 | 3.7100 | 11,822 |
| Jun 22, 2023 | 3.8000 | 3.8000 | 3.7200 | 3.7700 | 3.7700 | 10,467 |
| Jun 21, 2023 | 3.7500 | 3.7500 | 3.7200 | 3.7400 | 3.7400 | 18,623 |
| Jun 20, 2023 | 3.7300 | 3.7800 | 3.7300 | 3.7600 | 3.7600 | 27,147 |
| Jun 19, 2023 | 3.7900 | 3.7900 | 3.7500 | 3.7700 | 3.7700 | 13,010 |
| Jun 16, 2023 | 3.8200 | 3.8200 | 3.8000 | 3.8000 | 3.8000 | 17,677 |
| Jun 15, 2023 | 3.8500 | 3.8500 | 3.8000 | 3.8200 | 3.8200 | 27,245 |
| Jun 14, 2023 | 3.8600 | 3.9300 | 3.8300 | 3.8300 | 3.8300 | 17,893 |
| Jun 13, 2023 | 3.8700 | 3.8700 | 3.8600 | 3.8600 | 3.8600 | 5,375 |
| Jun 12, 2023 | 3.9400 | 3.9400 | 3.8600 | 3.8700 | 3.8700 | 642 |
| Jun 9, 2023 | 3.8800 | 3.8900 | 3.8800 | 3.8900 | 3.8900 | 2,624 |
| Jun 8, 2023 | 3.9400 | 3.9400 | 3.8900 | 3.8900 | 3.8900 | 3,828 |
| Jun 7, 2023 | 3.8900 | 3.9300 | 3.8900 | 3.9300 | 3.9300 | 6,988 |
| Jun 6, 2023 | 3.8900 | 3.9100 | 3.8900 | 3.8900 | 3.8900 | 10,318 |
| Jun 5, 2023 | 3.9000 | 3.9200 | 3.8800 | 3.8800 | 3.8800 | 3,380 |
| Jun 2, 2023 | 3.9000 | 3.9100 | 3.8900 | 3.9000 | 3.9000 | 6,285 |
| Jun 1, 2023 | 3.9200 | 3.9400 | 3.8600 | 3.9000 | 3.9000 | 19,515 |
| May 31, 2023 | 3.9300 | 3.9600 | 3.9000 | 3.9200 | 3.9200 | 23,463 |
| May 30, 2023 | 3.9700 | 3.9700 | 3.9300 | 3.9300 | 3.9300 | 3,891 |
| May 29, 2023 | 3.9400 | 3.9800 | 3.9400 | 3.9500 | 3.9500 | 2,666 |
| May 26, 2023 | 3.9300 | 3.9500 | 3.9200 | 3.9500 | 3.9500 | 7,152 |
| May 25, 2023 | 3.9900 | 3.9900 | 3.9200 | 3.9200 | 3.9200 | 11,375 |
| May 24, 2023 | 3.9900 | 4.0100 | 3.9500 | 3.9600 | 3.9600 | 23,181 |
| May 23, 2023 | 4.1300 | 4.1300 | 3.9700 | 4.0200 | 4.0200 | 61,735 |
| May 22, 2023 | 4.0400 | 4.1400 | 3.9800 | 4.0600 | 4.0600 | 32,715 |
| May 19, 2023 | 3.9500 | 4.0700 | 3.9500 | 3.9800 | 3.9800 | 143,739 |
| May 18, 2023 | 3.8100 | 3.8500 | 3.7300 | 3.7800 | 3.7800 | 17,482 |
| May 17, 2023 | 3.8400 | 3.8800 | 3.7700 | 3.8200 | 3.8200 | 10,881 |
| May 16, 2023 | 3.8100 | 3.8700 | 3.8100 | 3.8400 | 3.8400 | 3,902 |
| May 15, 2023 | 3.8900 | 3.9200 | 3.8300 | 3.8300 | 3.8300 | 7,307 |
| May 12, 2023 | 3.8200 | 3.9700 | 3.8100 | 3.8900 | 3.8900 | 25,580 |
| May 11, 2023 | 3.9200 | 3.9200 | 3.8100 | 3.8500 | 3.8500 | 35,506 |
| May 10, 2023 | 3.9500 | 3.9500 | 3.8900 | 3.8900 | 3.8900 | 13,155 |
| May 9, 2023 | 0.1000 Dividend | |||||
| May 9, 2023 | 4.0000 | 4.0000 | 3.8900 | 3.8900 | 3.8900 | 9,962 |
| May 8, 2023 | 3.9900 | 4.0000 | 3.9300 | 4.0000 | 3.9000 | 13,651 |
| May 5, 2023 | 3.9900 | 3.9900 | 3.9000 | 3.9700 | 3.8708 | 41,974 |
| May 4, 2023 | 3.9600 | 4.0000 | 3.9100 | 3.9900 | 3.8903 | 34,340 |
| May 3, 2023 | 3.9800 | 3.9800 | 3.9500 | 3.9600 | 3.8610 | 5,880 |
| May 2, 2023 | 3.9900 | 4.0000 | 3.9500 | 4.0000 | 3.9000 | 10,797 |
| Apr 28, 2023 | 3.9600 | 4.0000 | 3.9000 | 3.9500 | 3.8513 | 20,733 |
| Apr 27, 2023 | 3.9100 | 3.9200 | 3.8500 | 3.9000 | 3.8025 | 14,109 |
| Apr 26, 2023 | 3.8600 | 3.8600 | 3.7600 | 3.8300 | 3.7343 | 67,117 |
Related Tickers
OHLA.MC Obrascón Huarte Lain, S.A.
0.3238
+2.92%
MDF.MC Duro Felguera, S.A.
0.5490
+0.73%
SCYR.MC Sacyr, S.A.
3.3280
+0.54%
CLR.MC CLERHP Estructuras, S.A.
3.7800
+0.80%
TRE.MC Técnicas Reunidas, S.A.
9.23
+1.88%
GRE.MC Grenergy Renovables, S.A.
25.75
+2.18%
4FF.SG China Railway Construction Corp Ltd
0.5950
+2.59%
601186.SS China Railway Construction Corporation Limited
8.63
+0.82%
EZE.MC Grupo Ezentis, S.A.
0.1900
0.00%
UBS.MC Urbas Grupo Financiero, S.A.
0.0041
0.00%