Italia markets closed
Dow Jones
39.134,25 +22,09 (+0,06%) Nasdaq
17.734,27 +16,62 (+0,09%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0679 -0,0037 (-0,34%) Bitcoin EUR
56.884,16 -1.148,22 (-1,98%) CMC Crypto 200
1.264,93 -18,86 (-1,47%)
Grupo Catalana Occidente, S.A. (GCO.MC)
MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 giu 2024 | 38,50 | 38,50 | 37,35 | 37,55 | 37,55 | 7.449 |
| 25 giu 2024 | 39,00 | 39,00 | 37,85 | 38,05 | 38,05 | 11.641 |
| 24 giu 2024 | 38,90 | 39,20 | 38,65 | 38,75 | 38,75 | 11.929 |
| 21 giu 2024 | 39,05 | 39,20 | 38,55 | 39,15 | 39,15 | 31.320 |
| 20 giu 2024 | 38,40 | 39,40 | 38,40 | 39,05 | 39,05 | 35.048 |
| 19 giu 2024 | 38,20 | 38,45 | 38,00 | 38,40 | 38,40 | 6.126 |
| 18 giu 2024 | 38,30 | 38,40 | 38,00 | 38,40 | 38,40 | 7.773 |
| 17 giu 2024 | 37,35 | 37,90 | 37,30 | 37,90 | 37,90 | 17.457 |
| 14 giu 2024 | 37,10 | 37,55 | 37,05 | 37,50 | 37,50 | 20.848 |
| 13 giu 2024 | 37,65 | 38,00 | 37,10 | 37,30 | 37,30 | 22.859 |
| 12 giu 2024 | 37,90 | 38,00 | 37,30 | 37,70 | 37,70 | 16.104 |
| 11 giu 2024 | 38,55 | 38,55 | 37,35 | 37,65 | 37,65 | 32.864 |
| 10 giu 2024 | 38,70 | 38,70 | 38,35 | 38,50 | 38,50 | 6.757 |
| 07 giu 2024 | 38,75 | 38,80 | 38,15 | 38,75 | 38,75 | 24.999 |
| 06 giu 2024 | 38,40 | 38,55 | 38,15 | 38,55 | 38,55 | 15.709 |
| 05 giu 2024 | 38,00 | 38,40 | 37,90 | 38,20 | 38,20 | 11.654 |
| 04 giu 2024 | 38,30 | 38,30 | 37,70 | 37,95 | 37,95 | 11.695 |
| 03 giu 2024 | 38,10 | 38,30 | 37,80 | 38,20 | 38,20 | 12.055 |
| 31 mag 2024 | 38,15 | 38,50 | 37,80 | 38,05 | 38,05 | 9.993 |
| 30 mag 2024 | 37,25 | 38,15 | 37,20 | 38,05 | 38,05 | 51.099 |
| 29 mag 2024 | 37,60 | 37,80 | 37,25 | 37,40 | 37,40 | 58.612 |
| 28 mag 2024 | 38,00 | 38,00 | 37,30 | 37,50 | 37,50 | 19.567 |
| 27 mag 2024 | 37,50 | 37,95 | 37,05 | 37,95 | 37,95 | 15.187 |
| 24 mag 2024 | 37,50 | 37,90 | 36,80 | 37,35 | 37,35 | 28.964 |
| 23 mag 2024 | 37,85 | 39,30 | 37,55 | 37,70 | 37,70 | 58.004 |
| 22 mag 2024 | 37,90 | 37,90 | 37,25 | 37,75 | 37,75 | 29.001 |
| 21 mag 2024 | 37,35 | 37,80 | 37,15 | 37,70 | 37,70 | 18.408 |
| 20 mag 2024 | 37,20 | 37,30 | 37,05 | 37,10 | 37,10 | 8.953 |
| 17 mag 2024 | 36,95 | 37,10 | 36,80 | 37,05 | 37,05 | 11.305 |
| 16 mag 2024 | 36,85 | 37,00 | 36,65 | 36,75 | 36,75 | 9.410 |
| 15 mag 2024 | 36,55 | 37,10 | 36,55 | 36,80 | 36,80 | 25.518 |
| 14 mag 2024 | 36,65 | 36,65 | 36,15 | 36,60 | 36,60 | 16.332 |
| 13 mag 2024 | 36,40 | 36,70 | 36,05 | 36,30 | 36,30 | 18.294 |
| 10 mag 2024 | 36,05 | 36,60 | 36,05 | 36,35 | 36,35 | 4.750 |
| 09 mag 2024 | 36,15 | 36,40 | 35,80 | 36,30 | 36,30 | 10.561 |
| 08 mag 2024 | 36,25 | 36,40 | 35,95 | 36,15 | 36,15 | 16.336 |
| 07 mag 2024 | 36,25 | 36,40 | 35,80 | 35,95 | 35,95 | 14.380 |
| 06 mag 2024 | 36,10 | 36,25 | 35,70 | 36,10 | 36,10 | 12.769 |
| 06 mag 2024 | 0.54 Dividendo | |||||
| 03 mag 2024 | 36,70 | 36,75 | 36,10 | 36,35 | 35,81 | 14.096 |
| 02 mag 2024 | 36,35 | 36,55 | 36,15 | 36,40 | 35,86 | 22.393 |
| 30 apr 2024 | 36,70 | 36,85 | 36,00 | 36,30 | 35,76 | 26.656 |
| 29 apr 2024 | 35,55 | 36,60 | 35,55 | 36,40 | 35,86 | 28.450 |
| 26 apr 2024 | 36,00 | 36,05 | 35,55 | 35,75 | 35,22 | 9.337 |
| 25 apr 2024 | 35,25 | 36,05 | 35,25 | 35,75 | 35,22 | 14.720 |
| 24 apr 2024 | 35,40 | 35,80 | 35,35 | 35,60 | 35,07 | 17.269 |
| 23 apr 2024 | 35,00 | 35,50 | 35,00 | 35,45 | 34,92 | 11.243 |
| 22 apr 2024 | 34,50 | 35,25 | 34,30 | 35,10 | 34,58 | 16.278 |
| 19 apr 2024 | 34,50 | 34,60 | 34,20 | 34,55 | 34,04 | 9.210 |
| 18 apr 2024 | 34,55 | 34,85 | 34,20 | 34,75 | 34,23 | 24.200 |
| 17 apr 2024 | 34,05 | 34,75 | 34,05 | 34,35 | 33,84 | 12.455 |
| 16 apr 2024 | 34,40 | 34,55 | 34,05 | 34,25 | 33,74 | 25.235 |
| 15 apr 2024 | 34,05 | 34,65 | 34,05 | 34,45 | 33,94 | 10.744 |
| 12 apr 2024 | 34,70 | 34,75 | 34,35 | 34,50 | 33,99 | 18.897 |
| 11 apr 2024 | 34,65 | 35,10 | 34,10 | 34,40 | 33,89 | 22.829 |
| 10 apr 2024 | 35,20 | 35,20 | 34,75 | 35,00 | 34,48 | 23.264 |
| 09 apr 2024 | 35,50 | 35,50 | 34,75 | 34,90 | 34,38 | 19.808 |
| 08 apr 2024 | 35,40 | 35,50 | 35,00 | 35,45 | 34,92 | 14.326 |
| 05 apr 2024 | 34,85 | 35,25 | 34,75 | 35,15 | 34,63 | 10.616 |
| 04 apr 2024 | 35,00 | 35,40 | 35,00 | 35,20 | 34,68 | 12.133 |
| 03 apr 2024 | 34,90 | 35,55 | 34,85 | 35,00 | 34,48 | 9.183 |
| 02 apr 2024 | 35,55 | 35,65 | 34,85 | 34,90 | 34,38 | 19.904 |
| 28 mar 2024 | 35,20 | 35,60 | 35,20 | 35,45 | 34,92 | 7.747 |
| 27 mar 2024 | 35,15 | 35,55 | 35,15 | 35,40 | 34,87 | 17.655 |
| 26 mar 2024 | 34,90 | 35,35 | 34,75 | 35,05 | 34,53 | 48.850 |
| 25 mar 2024 | 34,40 | 35,00 | 34,25 | 34,95 | 34,43 | 33.580 |
| 22 mar 2024 | 34,40 | 34,45 | 33,85 | 34,10 | 33,59 | 31.278 |
| 21 mar 2024 | 34,10 | 34,25 | 33,85 | 34,25 | 33,74 | 12.267 |
| 20 mar 2024 | 34,40 | 34,40 | 33,65 | 34,05 | 33,54 | 44.079 |
| 19 mar 2024 | 34,15 | 34,35 | 33,85 | 34,25 | 33,74 | 15.952 |
| 18 mar 2024 | 33,95 | 34,20 | 33,65 | 34,10 | 33,59 | 25.829 |
| 15 mar 2024 | 33,85 | 33,90 | 32,55 | 33,90 | 33,40 | 69.355 |
| 14 mar 2024 | 33,65 | 33,70 | 33,35 | 33,40 | 32,90 | 10.447 |
| 13 mar 2024 | 33,40 | 33,60 | 33,15 | 33,25 | 32,76 | 19.556 |
| 12 mar 2024 | 33,30 | 33,35 | 32,90 | 33,20 | 32,71 | 12.939 |
| 11 mar 2024 | 32,70 | 33,20 | 32,65 | 32,90 | 32,41 | 20.735 |
| 08 mar 2024 | 33,05 | 33,05 | 32,55 | 32,60 | 32,12 | 21.753 |
| 07 mar 2024 | 32,40 | 32,85 | 32,40 | 32,80 | 32,31 | 18.511 |
| 06 mar 2024 | 32,85 | 32,90 | 32,50 | 32,55 | 32,07 | 29.842 |
| 05 mar 2024 | 33,30 | 33,30 | 32,50 | 32,85 | 32,36 | 10.544 |
| 04 mar 2024 | 33,05 | 33,05 | 32,35 | 32,55 | 32,07 | 40.285 |
| 01 mar 2024 | 33,75 | 33,95 | 33,10 | 33,20 | 32,71 | 34.328 |
| 29 feb 2024 | 33,70 | 33,90 | 33,35 | 33,70 | 33,20 | 16.176 |
| 28 feb 2024 | 33,70 | 33,75 | 33,20 | 33,65 | 33,15 | 7.043 |
| 27 feb 2024 | 33,70 | 33,70 | 33,25 | 33,50 | 33,00 | 7.961 |
| 26 feb 2024 | 33,80 | 34,10 | 33,80 | 34,00 | 33,49 | 9.510 |
| 23 feb 2024 | 34,20 | 34,20 | 33,60 | 33,95 | 33,45 | 20.864 |
| 22 feb 2024 | 33,95 | 34,25 | 33,80 | 34,05 | 33,54 | 19.256 |
| 21 feb 2024 | 33,70 | 33,85 | 33,50 | 33,75 | 33,25 | 13.636 |
| 20 feb 2024 | 33,20 | 33,60 | 33,10 | 33,55 | 33,05 | 15.839 |
| 19 feb 2024 | 33,30 | 33,40 | 33,25 | 33,25 | 32,76 | 20.181 |
| 16 feb 2024 | 33,15 | 33,50 | 33,15 | 33,20 | 32,71 | 11.725 |
| 15 feb 2024 | 33,60 | 34,00 | 33,05 | 33,15 | 32,66 | 24.729 |
| 14 feb 2024 | 34,00 | 34,00 | 33,45 | 33,55 | 33,05 | 55.889 |
| 13 feb 2024 | 33,65 | 34,05 | 33,50 | 34,00 | 33,49 | 31.140 |
| 12 feb 2024 | 33,25 | 33,70 | 33,25 | 33,70 | 33,20 | 25.837 |
| 09 feb 2024 | 33,45 | 33,45 | 33,00 | 33,25 | 32,76 | 15.594 |
| 08 feb 2024 | 33,90 | 33,95 | 33,40 | 33,40 | 32,90 | 36.419 |
| 07 feb 2024 | 34,05 | 34,30 | 33,75 | 33,90 | 33,40 | 24.929 |
| 06 feb 2024 | 33,55 | 34,30 | 33,45 | 34,05 | 33,54 | 31.647 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.