37,975€
-0,72%
Echtzeit-Aktienkurs Grupo Catalana Occidente S.A.
Bid:
Ask:
Aktienkurse zur Grupo Catalana Occidente S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 38,05 | 38,20 | 38,00 | 38,00 | -0,65% | 39.349,00 |
| 16.10.2024 | 38,50 | 38,50 | 38,05 | 38,25 | -0,65% | 50.028,00 |
| 15.10.2024 | 38,00 | 38,75 | 38,00 | 38,50 | 1,32% | 68.647,00 |
| 14.10.2024 | 38,15 | 38,15 | 37,95 | 38,00 | -0,39% | 51.793,00 |
| 11.10.2024 | 38,60 | 38,60 | 37,95 | 38,15 | 0,53% | 166.288,00 |
| 10.10.2024 | 37,85 | 38,10 | 37,80 | 37,95 | -0,13% | 89.786,00 |
| 09.10.2024 | 39,00 | 39,00 | 37,80 | 38,00 | 0,00% | 39.668,00 |
| 08.10.2024 | 38,30 | 38,30 | 37,80 | 38,00 | -0,78% | 85.172,00 |
| 07.10.2024 | 38,95 | 38,95 | 38,30 | 38,30 | -1,79% | 35.001,00 |
| 04.10.2024 | 39,00 | 39,80 | 38,20 | 39,00 | 0,78% | 45.458,00 |
| 03.10.2024 | 39,00 | 39,25 | 38,50 | 38,70 | -1,40% | 12.277,00 |
| 02.10.2024 | 38,55 | 40,00 | 38,55 | 39,25 | -0,88% | 23.853,00 |
| 01.10.2024 | 40,15 | 40,15 | 39,40 | 39,60 | -1,25% | 8.307,00 |
| 30.09.2024 | 39,90 | 40,10 | 39,75 | 40,10 | 0,25% | 14.103,00 |
| 27.09.2024 | 40,10 | 40,15 | 39,50 | 40,00 | 0,00% | 52.889,00 |
| 26.09.2024 | 40,00 | 40,00 | 39,70 | 40,00 | 0,88% | 15.803,00 |
| 25.09.2024 | 40,00 | 40,10 | 39,55 | 39,65 | -0,88% | 4.273,00 |
| 24.09.2024 | 40,15 | 40,15 | 39,65 | 40,00 | -0,12% | 12.971,00 |
| 23.09.2024 | 40,00 | 40,15 | 39,70 | 40,05 | 0,12% | 14.485,00 |
| 20.09.2024 | 39,50 | 40,00 | 39,30 | 40,00 | 1,39% | 28.603,00 |
| 19.09.2024 | 39,50 | 39,50 | 39,05 | 39,45 | 0,00% | 37.311,00 |
| 18.09.2024 | 39,65 | 39,65 | 39,15 | 39,45 | -0,13% | 9.638,00 |
| 17.09.2024 | 39,50 | 39,70 | 39,10 | 39,50 | 0,38% | 9.067,00 |
| 16.09.2024 | 38,85 | 39,50 | 38,50 | 39,35 | 1,16% | 11.638,00 |
| 13.09.2024 | 38,90 | 39,35 | 38,75 | 38,90 | -0,64% | 6.282,00 |
| 12.09.2024 | 39,20 | 39,20 | 38,25 | 39,15 | 1,56% | 24.030,00 |
| 11.09.2024 | 38,50 | 38,85 | 38,35 | 38,55 | -1,41% | 8.967,00 |
| 10.09.2024 | 38,70 | 39,10 | 38,60 | 39,10 | 0,26% | 7.088,00 |
| 09.09.2024 | 38,90 | 39,05 | 38,65 | 39,00 | 0,52% | 4.770,00 |
| 06.09.2024 | 39,55 | 39,55 | 38,75 | 38,80 | -0,77% | 4.748,00 |
| 05.09.2024 | 39,20 | 39,25 | 38,40 | 39,10 | 0,77% | 7.896,00 |
| 04.09.2024 | 39,95 | 39,95 | 38,80 | 38,80 | -1,40% | 3.228,00 |
| 03.09.2024 | 39,55 | 39,90 | 39,10 | 39,35 | -0,88% | 4.872,00 |
| 02.09.2024 | 39,90 | 40,00 | 39,70 | 39,70 | -0,50% | 5.013,00 |
| 30.08.2024 | 39,50 | 40,00 | 39,50 | 39,90 | 0,63% | 8.071,00 |
| 29.08.2024 | 39,80 | 39,85 | 39,45 | 39,65 | -0,38% | 4.362,00 |
| 28.08.2024 | 40,00 | 40,25 | 39,40 | 39,80 | -1,00% | 10.300,00 |
| 27.08.2024 | 40,20 | 40,20 | 39,80 | 40,20 | 0,00% | 5.753,00 |
| 26.08.2024 | 39,85 | 40,20 | 39,35 | 40,20 | 0,12% | 6.676,00 |
| 23.08.2024 | 40,00 | 40,40 | 39,85 | 40,15 | 0,37% | 8.010,00 |
| 22.08.2024 | 39,00 | 40,20 | 39,00 | 40,00 | 0,50% | 11.107,00 |
| 21.08.2024 | 39,70 | 39,90 | 39,45 | 39,80 | 0,00% | 5.937,00 |
| 20.08.2024 | 39,90 | 39,90 | 39,40 | 39,80 | -0,13% | 4.452,00 |
| 19.08.2024 | 39,60 | 39,85 | 39,40 | 39,85 | 0,63% | 10.895,00 |
| 16.08.2024 | 39,05 | 39,60 | 38,80 | 39,60 | 0,51% | 13.009,00 |
| 15.08.2024 | 39,70 | 39,70 | 39,25 | 39,40 | 0,00% | 16.259,00 |
| 14.08.2024 | 39,00 | 39,40 | 38,80 | 39,40 | 1,42% | 20.317,00 |
| 13.08.2024 | 38,20 | 38,95 | 38,20 | 38,85 | 0,13% | 14.864,00 |
| 12.08.2024 | 38,55 | 39,05 | 38,35 | 38,80 | 1,31% | 27.474,00 |
| 09.08.2024 | 37,85 | 38,40 | 37,55 | 38,30 | 0,39% | 10.453,00 |
| 08.08.2024 | 37,75 | 38,55 | 37,40 | 38,15 | 0,00% | 26.745,00 |
| 07.08.2024 | 37,50 | 38,20 | 37,30 | 38,15 | 1,60% | 17.167,00 |
| 06.08.2024 | 37,60 | 37,80 | 37,35 | 37,55 | 0,54% | 21.567,00 |
| 05.08.2024 | 37,90 | 37,90 | 37,10 | 37,35 | -3,24% | 20.342,00 |
| 02.08.2024 | 39,65 | 39,80 | 38,45 | 38,60 | -1,40% | 17.944,00 |
| 01.08.2024 | 40,00 | 40,20 | 39,05 | 39,15 | -2,13% | 10.668,00 |
| 31.07.2024 | 39,80 | 40,10 | 39,30 | 40,00 | 0,25% | 23.988,00 |
| 30.07.2024 | 39,85 | 40,35 | 38,95 | 39,90 | 1,27% | 24.669,00 |
| 29.07.2024 | 40,00 | 40,00 | 39,15 | 39,40 | -0,88% | 46.977,00 |
| 26.07.2024 | 38,30 | 39,95 | 38,25 | 39,75 | 4,06% | 50.992,00 |
| 25.07.2024 | 38,50 | 38,75 | 37,70 | 38,20 | -0,39% | 17.767,00 |
| 24.07.2024 | 38,50 | 38,70 | 38,20 | 38,35 | -0,26% | 8.908,00 |
| 23.07.2024 | 38,40 | 38,50 | 38,05 | 38,45 | 0,39% | 13.677,00 |
| 22.07.2024 | 37,85 | 38,50 | 37,85 | 38,30 | 0,79% | 16.638,00 |
| 19.07.2024 | 38,30 | 38,30 | 37,85 | 38,00 | -0,39% | 4.329,00 |
| 18.07.2024 | 38,10 | 38,25 | 37,50 | 38,15 | 0,79% | 8.188,00 |
| 17.07.2024 | 37,75 | 38,10 | 37,75 | 37,85 | -0,66% | 7.896,00 |
| 16.07.2024 | 38,60 | 38,65 | 38,00 | 38,10 | -0,13% | 19.244,00 |
| 15.07.2024 | 38,00 | 38,20 | 37,75 | 38,15 | 0,66% | 11.041,00 |
| 12.07.2024 | 38,25 | 38,50 | 37,85 | 37,90 | -0,79% | 9.298,00 |
| 11.07.2024 | 38,50 | 38,50 | 37,65 | 38,20 | 1,19% | 78.676,00 |
| 10.07.2024 | 37,20 | 37,90 | 37,20 | 37,75 | 0,94% | 25.132,00 |
| 09.07.2024 | 38,15 | 38,15 | 37,35 | 37,40 | -1,19% | 8.622,00 |
| 08.07.2024 | 37,75 | 38,30 | 37,60 | 37,85 | -0,39% | 11.039,00 |
| 05.07.2024 | 38,80 | 38,80 | 37,85 | 38,00 | -1,68% | 24.966,00 |
| 04.07.2024 | 37,50 | 39,00 | 37,50 | 38,65 | 2,11% | 19.873,00 |
| 03.07.2024 | 37,80 | 38,15 | 37,50 | 37,85 | 0,40% | 12.738,00 |
| 02.07.2024 | 39,00 | 39,00 | 36,75 | 37,70 | -0,79% | 23.702,00 |
| 01.07.2024 | 38,10 | 38,40 | 37,20 | 38,00 | 0,53% | 16.861,00 |
| 28.06.2024 | 38,00 | 38,20 | 37,60 | 37,80 | -0,13% | 7.534,00 |
| 27.06.2024 | 37,80 | 38,10 | 37,35 | 37,85 | 0,80% | 92.499,00 |
| 26.06.2024 | 38,50 | 38,50 | 37,35 | 37,55 | -1,31% | 7.449,00 |
| 25.06.2024 | 39,00 | 39,00 | 37,85 | 38,05 | -1,81% | 11.641,00 |
| 24.06.2024 | 38,90 | 39,20 | 38,65 | 38,75 | -1,02% | 11.929,00 |
| 21.06.2024 | 39,05 | 39,20 | 38,55 | 39,15 | 0,26% | 31.320,00 |
| 20.06.2024 | 38,40 | 39,40 | 38,40 | 39,05 | 1,69% | 35.048,00 |
| 19.06.2024 | 38,20 | 38,45 | 38,00 | 38,40 | 0,00% | 6.126,00 |
| 18.06.2024 | 38,30 | 38,40 | 38,00 | 38,40 | 1,32% | 7.773,00 |
| 17.06.2024 | 37,35 | 37,90 | 37,30 | 37,90 | 1,07% | 17.457,00 |
| 14.06.2024 | 37,10 | 37,55 | 37,05 | 37,50 | 0,54% | 20.848,00 |
| 13.06.2024 | 37,65 | 38,00 | 37,10 | 37,30 | -1,06% | 22.859,00 |
| 12.06.2024 | 37,90 | 38,00 | 37,30 | 37,70 | 0,13% | 16.104,00 |
| 11.06.2024 | 38,55 | 38,55 | 37,35 | 37,65 | -2,21% | 32.864,00 |
| 10.06.2024 | 38,70 | 38,70 | 38,35 | 38,50 | -0,65% | 6.757,00 |
| 07.06.2024 | 38,75 | 38,80 | 38,15 | 38,75 | 0,52% | 24.999,00 |
| 06.06.2024 | 38,40 | 38,55 | 38,15 | 38,55 | 0,92% | 15.709,00 |
| 05.06.2024 | 38,00 | 38,40 | 37,90 | 38,20 | 0,66% | 11.654,00 |
| 04.06.2024 | 38,30 | 38,30 | 37,70 | 37,95 | -0,65% | 11.695,00 |
| 03.06.2024 | 38,10 | 38,30 | 37,80 | 38,20 | 0,39% | 12.055,00 |
| 31.05.2024 | 38,15 | 38,50 | 37,80 | 38,05 | 0,00% | 9.993,00 |