Grupo Catalana Occidente SA

GCO
🏛️ 英国 →
48.83
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 29.75 29.95 29.70 29.95 0.0M
2021-12-29 29.95 30.05 29.85 30.05 0.0M
2021-12-23 29.10 29.10 28.77 28.77 0.0M
2021-12-22 28.50 28.55 28.40 28.40 0.0M
2021-12-21 28.00 28.35 28.00 28.23 0.0M
2021-12-20 27.60 27.70 27.40 27.62 0.0M
2021-12-17 28.25 28.25 28.15 28.15 0.0M
2021-12-16 28.35 28.75 28.30 28.75 0.0M
2021-12-15 28.80 28.80 28.15 28.27 0.0M
2021-12-14 28.65 28.93 28.65 28.93 0.0M
2021-12-13 28.40 28.40 28.10 28.10 0.0M
2021-12-10 28.50 28.75 28.40 28.45 0.0M
2021-12-09 28.45 28.80 28.45 28.75 0.0M
2021-12-08 29.00 29.00 28.65 28.70 0.0M
2021-12-07 28.80 29.20 28.80 29.20 0.0M
2021-12-06 28.50 28.77 28.45 28.77 0.0M
2021-12-03 28.65 28.65 28.25 28.38 0.0M
2021-12-02 28.55 28.60 28.25 28.43 0.0M
2021-12-01 28.20 28.73 28.20 28.73 0.0M
2021-11-30 27.75 28.15 27.75 28.15 0.0M
2021-11-29 27.80 28.25 27.80 28.15 0.0M
2021-11-26 28.20 28.20 27.60 27.60 0.0M
2021-11-25 28.95 29.12 28.75 29.12 0.0M
2021-11-24 29.35 29.45 29.18 29.18 0.0M
2021-11-23 29.30 29.30 29.05 29.15 0.0M
2021-11-22 29.50 29.50 29.25 29.35 0.0M
2021-11-19 29.00 29.30 28.80 29.18 0.0M
2021-11-18 29.75 29.90 29.30 29.38 0.0M
2021-11-17 29.75 29.80 29.75 29.80 0.0M
2021-11-15 30.50 30.50 30.38 30.38 0.0M
2021-11-12 30.65 30.75 30.50 30.50 0.0M
2021-11-11 30.75 30.95 30.75 30.95 0.0M
2021-11-10 30.95 31.10 30.55 31.10 0.0M
2021-11-09 30.90 31.07 30.75 31.07 0.0M
2021-11-08 31.15 31.35 30.85 31.27 0.0M
2021-11-05 30.85 30.95 30.80 30.90 0.0M
2021-11-04 31.00 31.05 30.62 30.62 0.0M
2021-11-03 30.85 30.95 30.70 30.90 0.0M
2021-11-02 30.85 30.85 30.80 30.82 0.0M
2021-11-01 31.20 31.20 31.05 31.07 0.0M
2021-10-29 30.10 30.70 30.10 30.45 0.0M
2021-10-28 30.25 30.95 30.25 30.68 0.0M
2021-10-27 31.50 31.50 30.10 30.30 0.0M
2021-10-26 30.35 30.70 30.35 30.38 0.0M
2021-10-25 30.70 30.70 30.10 30.25 0.0M
2021-10-22 30.60 30.77 30.60 30.77 0.0M
2021-10-21 31.15 31.15 30.50 30.55 0.0M
2021-10-20 31.50 31.60 31.10 31.10 0.0M
2021-10-19 30.55 30.95 30.55 30.90 0.0M
2021-10-18 29.85 30.00 29.85 30.00 0.0M
2021-10-15 29.88 29.88 29.88 29.88 0.0M
2021-10-14 29.85 30.20 29.80 30.12 0.0M
2021-10-13 29.75 29.75 29.75 29.75 0.0M
2021-10-12 29.90 30.00 29.90 29.95 0.0M
2021-10-11 30.60 30.60 30.05 30.25 0.0M
2021-10-08 30.35 30.65 30.05 30.65 0.0M
2021-10-07 30.00 30.15 29.95 30.07 0.0M
2021-10-06 29.93 29.93 29.93 29.93 0.0M
2021-10-05 30.65 30.85 30.65 30.68 0.0M
2021-10-04 31.10 31.25 30.57 30.57 0.0M
2021-10-01 31.60 31.60 31.27 31.27 0.0M
2021-09-30 31.30 31.30 31.23 31.23 0.0M
2021-09-29 31.00 31.32 31.00 31.32 0.0M
2021-09-28 31.10 31.35 31.00 31.27 0.0M
2021-09-27 30.60 31.15 30.50 31.15 0.0M
2021-09-24 30.35 30.50 30.18 30.18 0.0M
2021-09-23 30.30 30.40 30.30 30.40 0.0M
2021-09-22 30.05 30.05 29.80 29.80 0.0M
2021-09-21 30.00 30.15 29.95 30.15 0.0M
2021-09-20 30.80 30.80 29.60 29.77 0.0M
2021-09-17 31.35 31.35 31.18 31.18 0.0M
2021-09-16 31.25 31.25 30.85 30.85 0.0M
2021-09-15 31.20 31.38 31.20 31.38 0.0M
2021-09-14 31.85 31.85 31.45 31.48 0.0M
2021-09-13 32.00 32.15 31.65 31.65 0.0M
2021-09-10 32.15 32.25 31.90 32.08 0.0M
2021-09-09 31.85 32.02 31.85 32.02 0.0M
2021-09-08 32.00 32.45 31.95 32.17 0.0M
2021-09-07 32.20 32.20 32.20 32.20 0.0M
2021-09-06 32.25 32.25 32.10 32.15 0.0M
2021-09-03 32.35 32.35 32.00 32.15 0.0M
2021-09-02 32.05 32.20 32.00 32.20 0.0M
2021-09-01 32.45 32.50 32.10 32.10 0.0M
2021-08-31 32.40 32.45 32.00 32.25 0.0M
2021-08-27 32.20 32.35 32.20 32.20 0.0M
2021-08-26 32.35 32.35 32.10 32.10 0.0M
2021-08-25 32.20 32.20 32.05 32.05 0.0M
2021-08-24 31.70 32.17 31.70 32.17 0.0M
2021-08-23 31.65 31.77 31.60 31.77 0.0M
2021-08-20 31.90 31.90 31.50 31.70 0.0M
2021-08-19 32.00 32.50 31.90 32.12 0.0M
2021-08-18 32.20 32.45 32.05 32.05 0.0M
2021-08-17 32.00 32.05 31.95 32.05 0.0M
2021-08-16 32.40 32.40 32.10 32.20 0.0M
2021-08-13 32.50 32.50 32.40 32.40 0.0M
2021-08-12 32.50 32.50 32.38 32.38 0.0M
2021-08-11 32.35 32.45 32.20 32.20 0.0M
2021-08-10 32.05 32.35 32.00 32.12 0.0M
2021-08-09 31.80 32.30 31.80 31.90 0.0M
2021-08-06 31.35 31.80 31.35 31.48 0.0M
2021-08-05 31.80 31.80 31.35 31.57 0.0M
2021-08-04 31.85 31.85 31.40 31.52 0.0M
2021-08-03 31.70 32.30 31.70 31.90 0.0M
2021-08-02 32.05 32.20 31.77 31.77 0.0M
2021-07-30 31.85 31.85 31.30 31.40 0.0M
2021-07-29 32.25 32.30 32.00 32.17 0.0M
2021-07-28 32.35 32.35 32.05 32.33 0.0M
2021-07-27 31.95 32.35 31.95 32.15 0.0M
2021-07-26 31.65 32.35 31.65 32.15 0.0M
2021-07-23 31.65 31.95 31.65 31.80 0.0M
2021-07-22 31.95 31.95 31.45 31.45 0.0M
2021-07-21 31.20 31.38 31.05 31.38 0.0M
2021-07-20 30.20 30.95 30.00 30.85 0.0M
2021-07-19 30.65 30.65 29.80 29.80 0.0M
2021-07-16 31.10 31.10 31.07 31.07 0.0M
2021-07-15 31.60 31.73 31.45 31.73 0.0M
2021-07-14 32.20 32.20 32.10 32.15 0.0M
2021-07-13 32.50 32.50 32.00 32.05 0.0M
2021-07-12 32.35 32.60 32.10 32.60 0.0M
2021-07-09 31.85 32.75 31.85 32.48 0.0M
2021-07-08 31.80 31.90 31.55 31.65 0.0M
2021-07-07 32.25 32.35 32.20 32.35 0.0M
2021-07-06 32.55 32.70 32.05 32.05 0.0M
2021-07-05 32.40 32.80 32.40 32.45 0.0M
2021-07-02 32.90 32.95 32.70 32.90 0.0M
2021-07-01 32.70 32.70 32.35 32.38 0.0M
2021-06-30 32.35 32.65 32.25 32.40 0.0M
2021-06-29 32.90 33.00 32.90 32.95 0.0M
2021-06-28 32.50 32.70 32.50 32.70 0.0M
2021-06-25 32.90 32.90 32.62 32.62 0.0M
2021-06-24 32.85 32.85 32.52 32.52 0.0M
2021-06-23 32.95 32.95 32.55 32.67 0.0M
2021-06-22 32.95 33.10 32.90 33.10 0.0M
2021-06-21 32.55 33.10 32.55 32.90 0.0M
2021-06-18 32.90 33.05 32.55 32.98 0.0M
2021-06-17 33.25 33.30 33.05 33.05 0.0M
2021-06-16 33.65 33.65 33.40 33.42 0.0M
2021-06-15 33.85 33.85 33.85 33.85 0.0M
2021-06-14 33.45 33.95 33.45 33.95 0.0M
2021-06-11 33.10 33.40 33.10 33.40 0.0M
2021-06-10 32.95 32.95 32.77 32.77 0.0M
2021-06-09 33.55 33.80 33.45 33.80 0.0M
2021-06-08 34.05 34.05 33.98 33.98 0.0M
2021-06-07 34.55 34.55 34.50 34.50 0.0M
2021-06-04 34.55 34.62 34.35 34.62 0.0M
2021-06-03 34.50 34.50 34.50 34.50 0.0M
2021-06-02 34.75 34.75 34.50 34.50 0.0M
2021-05-28 35.15 35.15 34.70 35.05 0.0M
2021-05-27 35.15 35.15 34.95 35.00 0.0M
2021-05-26 34.70 34.83 34.70 34.83 0.0M
2021-05-25 34.45 34.45 34.20 34.20 0.0M
2021-05-24 34.45 34.50 34.45 34.50 0.0M
2021-05-21 34.45 34.50 34.25 34.27 0.0M
2021-05-20 34.30 34.35 34.20 34.35 0.0M
2021-05-19 34.10 34.10 34.10 34.10 0.0M
2021-05-18 34.55 34.58 34.30 34.58 0.0M
2021-05-17 34.40 34.45 34.40 34.45 0.0M
2021-05-14 34.15 34.50 34.00 34.15 0.0M
2021-05-13 33.40 33.77 33.40 33.77 0.0M
2021-05-12 34.05 34.15 34.05 34.15 0.0M
2021-05-11 34.35 34.35 34.35 34.35 0.0M
2021-05-10 34.70 35.00 34.60 35.00 0.0M
2021-05-07 34.90 35.00 34.80 34.80 0.0M
2021-05-06 34.60 34.77 34.60 34.77 0.0M
2021-05-05 34.45 34.45 34.42 34.42 0.0M
2021-05-04 35.05 35.25 34.85 34.95 0.0M
2021-04-30 34.45 34.85 34.38 34.38 0.0M
2021-04-29 34.85 34.85 34.85 34.85 0.0M
2021-04-28 35.05 35.05 35.05 35.05 0.0M
2021-04-27 36.05 36.15 35.35 35.38 0.0M
2021-04-26 36.10 36.27 36.10 36.27 0.0M
2021-04-23 35.60 35.85 35.45 35.70 0.0M
2021-04-22 35.60 35.70 35.40 35.55 0.0M
2021-04-21 34.80 35.17 34.80 35.17 0.0M
2021-04-20 35.50 35.50 35.05 35.10 0.0M
2021-04-19 35.10 35.85 35.10 35.85 0.0M
2021-04-16 34.75 34.75 34.75 34.75 0.0M
2021-04-15 35.10 35.10 34.65 34.65 0.0M
2021-04-14 35.55 35.55 35.35 35.35 0.0M
2021-04-13 35.55 36.20 35.30 35.95 0.0M
2021-04-12 35.60 35.90 35.60 35.62 0.0M
2021-04-09 35.20 35.30 35.20 35.30 0.0M
2021-04-08 34.95 34.98 34.95 34.98 0.0M
2021-04-07 34.25 34.30 33.95 34.30 0.0M
2021-04-06 34.30 34.38 34.15 34.38 0.0M
2021-04-01 34.20 34.20 33.75 34.00 0.0M
2021-03-31 34.40 34.55 34.05 34.38 0.0M
2021-03-30 34.00 34.30 34.00 34.08 0.0M
2021-03-29 34.15 34.20 34.00 34.20 0.0M
2021-03-26 34.15 34.15 34.02 34.02 0.0M
2021-03-25 34.15 34.30 34.00 34.08 0.0M
2021-03-24 33.60 34.20 33.55 33.95 0.0M
2021-03-23 33.85 34.00 33.85 33.92 0.0M
2021-03-22 34.30 34.35 34.10 34.25 0.0M
2021-03-19 34.45 34.77 34.10 34.77 0.0M
2021-03-18 34.05 35.00 34.05 34.75 0.0M
2021-03-17 34.35 34.50 33.90 33.98 0.0M
2021-03-16 34.75 34.95 34.30 34.38 0.0M
2021-03-15 34.70 34.95 34.55 34.80 0.0M
2021-03-12 34.25 34.80 34.25 34.80 0.0M
2021-03-11 34.20 34.65 34.05 34.50 0.0M
2021-03-10 33.95 34.15 33.65 33.98 0.0M
2021-03-09 33.70 33.70 33.27 33.27 0.0M
2021-03-08 32.70 33.38 32.70 33.38 0.0M
2021-03-05 32.65 32.70 32.10 32.10 0.0M
2021-03-04 32.40 32.70 32.20 32.70 0.0M
2021-03-03 32.10 32.25 31.65 31.75 0.0M
2021-03-02 31.40 31.95 31.05 31.80 0.0M
2021-03-01 31.25 31.25 30.85 31.00 0.0M
2021-02-26 31.25 31.25 30.90 30.98 0.0M
2021-02-25 31.05 31.60 30.90 31.57 0.0M
2021-02-24 31.70 31.70 30.25 30.25 0.0M
2021-02-23 32.15 32.20 31.35 31.73 0.0M
2021-02-22 30.70 32.45 30.70 32.35 0.0M
2021-02-19 30.60 30.90 30.40 30.50 0.0M
2021-02-18 31.05 31.20 30.65 30.65 0.0M
2021-02-17 30.60 30.80 30.45 30.52 0.0M
2021-02-16 30.35 30.95 30.35 30.90 0.0M
2021-02-15 30.00 30.30 30.00 30.27 0.0M
2021-02-12 29.60 29.90 29.35 29.77 0.0M
2021-02-11 29.95 30.05 29.80 29.80 0.0M
2021-02-10 30.00 30.00 29.70 29.82 0.0M
2021-02-09 29.85 30.20 29.85 30.20 0.0M
2021-02-08 30.60 30.65 30.00 30.00 0.0M
2021-02-05 29.90 30.85 29.90 30.38 0.0M
2021-02-04 29.80 30.10 29.80 30.00 0.0M
2021-02-03 29.50 29.75 29.50 29.75 0.0M
2021-02-02 29.30 29.45 29.18 29.18 0.0M
2021-02-01 28.30 28.75 27.95 28.48 0.3M
2021-01-29 28.00 28.50 27.95 28.25 0.0M
2021-01-28 27.60 28.40 27.60 28.18 0.0M
2021-01-27 28.85 28.85 27.50 27.57 0.0M
2021-01-26 28.55 28.85 28.40 28.45 0.0M
2021-01-25 29.30 29.30 27.90 27.90 0.0M
2021-01-22 29.40 29.70 29.27 29.27 0.0M
2021-01-21 30.15 30.50 29.85 30.05 0.0M
2021-01-20 29.85 30.25 29.85 30.20 0.0M
2021-01-19 30.25 30.25 29.35 29.70 0.0M
2021-01-18 29.90 29.95 29.90 29.95 0.0M
2021-01-15 29.85 30.10 29.65 29.75 0.0M
2021-01-14 30.15 30.20 29.82 29.82 0.0M
2021-01-13 30.70 30.70 29.80 29.90 0.0M
2021-01-12 30.45 31.00 30.45 30.68 0.0M
2021-01-11 30.55 30.65 30.25 30.30 0.0M
2021-01-08 30.80 30.80 30.80 30.80 0.0M
2021-01-07 30.35 30.52 30.35 30.52 0.0M
2021-01-06 30.62 30.62 30.62 30.62 0.0M
2021-01-05 29.00 29.50 29.00 29.27 0.0M
2021-01-04 29.15 29.50 28.95 29.20 0.0M