Grupo Catalana Occidente

GCO
🏛️ Reino Unido →
48.83
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 48.78 48.95 48.75 48.83 0.7M
2025-09-26 48.90 48.90 48.80 48.85 0.0M
2025-09-25 48.78 49.00 48.80 48.83 0.0M
2025-09-24 48.78 49.00 48.80 48.85 0.0M
2025-09-23 48.78 48.85 48.75 48.80 0.7M
2025-09-22 48.80 48.85 48.75 48.83 0.0M
2025-09-19 48.70 48.85 48.75 48.78 0.0M
2025-09-18 48.70 49.70 48.70 48.75 0.0M
2025-09-17 48.78 48.90 48.60 48.68 0.0M
2025-09-16 48.80 48.80 48.75 48.80 0.0M
2025-09-15 48.80 48.90 48.80 48.80 0.0M
2025-09-12 48.78 48.85 48.75 48.83 0.0M
2025-09-11 48.90 48.95 48.80 48.95 0.0M
2025-09-10 48.95 49.00 48.93 48.98 0.0M
2025-09-09 48.95 49.00 48.90 48.95 0.0M
2025-09-08 48.95 49.05 48.90 48.98 0.2M
2025-09-05 49.03 49.00 48.95 48.98 0.0M
2025-09-04 48.95 49.05 49.00 49.00 0.0M
2025-09-03 49.00 49.00 48.95 48.98 0.0M
2025-09-02 49.00 49.00 48.95 48.98 0.0M
2025-09-01 48.95 49.05 48.93 49.00 0.0M
2025-08-29 49.00 49.00 48.95 48.98 0.0M
2025-08-28 49.03 49.05 48.95 48.98 0.0M
2025-08-27 49.03 49.10 49.00 49.00 0.0M
2025-08-26 49.00 49.05 48.90 49.00 0.0M
2025-08-25 48.95 48.95 48.90 48.95 0.0M
2025-08-22 48.90 48.95 48.90 48.90 0.0M
2025-08-21 48.90 48.95 48.95 48.95 0.0M
2025-08-20 48.90 48.95 48.90 48.93 0.0M
2025-08-19 48.85 48.95 48.85 48.90 0.0M
2025-08-18 48.85 48.95 48.85 48.88 0.0M
2025-08-15 48.95 48.95 48.85 48.93 0.4M
2025-08-14 48.85 48.90 48.75 48.88 0.0M
2025-08-13 48.70 48.80 48.60 48.70 0.1M
2025-08-12 48.80 48.80 48.60 48.70 0.0M
2025-08-11 48.85 48.90 48.80 48.83 0.0M
2025-08-08 48.90 48.90 48.80 48.88 0.3M
2025-08-07 48.85 48.90 48.80 48.88 0.0M
2025-08-06 48.85 48.90 48.85 48.88 0.0M
2025-08-05 48.90 48.90 48.85 48.88 0.0M
2025-08-04 48.90 48.95 48.85 48.93 0.0M
2025-08-01 48.85 48.95 48.90 48.88 0.0M
2025-07-31 48.95 48.97 48.89 48.88 0.0M
2025-07-30 48.85 48.95 48.85 48.93 0.2M
2025-07-29 48.85 48.95 48.85 48.93 0.0M
2025-07-28 48.85 48.90 48.85 48.88 0.0M
2025-07-25 48.90 48.90 48.85 48.88 0.2M
2025-07-24 48.90 48.95 48.85 48.93 0.0M
2025-07-23 48.90 49.00 48.85 48.88 0.2M
2025-07-22 48.95 48.95 48.90 48.93 0.0M
2025-07-21 48.85 48.95 48.85 48.93 0.2M
2025-07-18 48.80 48.90 48.85 48.88 0.0M
2025-07-17 48.90 48.90 48.80 48.83 0.0M
2025-07-16 48.85 48.90 48.80 48.83 0.0M
2025-07-15 48.85 48.95 48.85 48.88 0.0M
2025-07-14 48.85 48.95 48.85 48.93 0.0M
2025-07-11 49.00 48.95 48.85 48.93 0.0M
2025-07-10 49.00 49.00 48.85 48.98 0.0M
2025-07-09 48.95 49.00 48.95 48.98 0.0M
2025-07-08 48.95 49.00 48.95 48.98 0.0M
2025-07-07 49.03 49.05 48.95 48.98 0.0M
2025-07-04 49.20 49.25 49.20 49.20 0.0M
2025-07-03 49.20 49.25 49.20 49.20 0.0M
2025-07-02 49.20 49.25 49.20 49.20 0.0M
2025-07-01 49.30 49.30 49.15 49.20 0.0M
2025-06-30 49.13 49.30 49.20 49.25 0.0M
2025-06-27 49.13 49.30 49.15 49.18 0.0M
2025-06-26 49.20 49.20 49.15 49.18 0.0M
2025-06-25 49.10 49.20 49.15 49.10 0.0M
2025-06-24 49.13 49.20 49.10 49.10 0.0M
2025-06-23 49.10 49.15 49.10 49.10 0.0M
2025-06-20 49.13 49.15 49.05 49.08 0.1M
2025-06-19 49.08 49.10 49.05 49.08 0.0M
2025-06-18 49.03 49.10 49.05 49.10 0.0M
2025-06-17 49.03 49.10 49.05 49.05 0.0M
2025-06-16 49.03 49.10 49.05 49.08 0.1M
2025-06-13 49.03 49.10 49.05 48.98 0.1M
2025-06-12 49.03 49.11 49.05 49.08 0.2M
2025-06-11 49.03 49.11 49.05 49.08 0.1M
2025-06-10 49.03 49.10 49.05 49.08 0.0M
2025-06-09 49.03 49.10 49.05 49.08 0.0M
2025-06-06 49.10 49.15 49.10 49.10 0.0M
2025-06-05 49.10 49.15 49.04 49.10 0.0M
2025-06-04 49.03 49.15 49.00 49.00 0.2M
2025-06-03 49.13 49.10 49.00 49.10 0.0M
2025-06-02 49.03 49.20 49.05 49.08 0.0M
2025-05-30 49.03 49.10 49.05 49.08 0.0M
2025-05-29 49.10 49.15 49.04 49.08 0.0M
2025-05-28 49.03 49.15 49.05 49.08 0.1M
2025-05-27 49.00 49.10 49.10 49.00 0.0M
2025-05-26 49.05 49.15 49.05 49.05 0.0M
2025-05-23 49.00 49.10 49.00 49.05 0.0M
2025-05-22 49.10 49.10 49.00 49.00 0.0M
2025-05-21 49.03 49.10 49.00 49.08 0.0M
2025-05-20 49.10 49.13 49.05 49.08 0.0M
2025-05-19 49.00 49.15 49.03 49.05 0.0M
2025-05-16 48.95 49.35 49.00 48.98 0.0M
2025-05-15 48.85 49.00 48.85 48.88 0.0M
2025-05-14 48.80 48.90 48.80 48.83 0.0M
2025-05-13 48.70 48.85 48.68 48.68 0.1M
2025-05-12 48.80 48.95 48.75 48.90 0.1M
2025-05-09 48.85 48.85 48.75 48.83 0.0M
2025-05-08 48.80 48.85 48.75 48.83 0.0M
2025-05-07 48.85 48.85 48.75 48.83 0.0M
2025-05-06 48.95 48.90 48.75 48.95 0.1M
2025-05-05 49.20 49.45 49.20 49.20 0.0M
2025-05-02 49.23 49.25 49.20 49.20 0.3M
2025-05-01 49.18 49.18 49.18 49.18 0.0M
2025-04-30 49.10 49.25 49.00 49.18 0.1M
2025-04-29 49.03 49.15 48.95 49.08 0.1M
2025-04-28 49.00 49.10 48.95 49.08 0.0M
2025-04-25 49.00 49.10 48.95 49.05 0.0M
2025-04-24 49.03 49.15 48.90 49.08 0.0M
2025-04-23 49.03 49.15 49.00 49.08 0.1M
2025-04-22 48.90 49.20 48.90 49.10 0.0M
2025-04-17 48.85 49.00 48.85 48.93 0.0M
2025-04-16 48.90 48.90 48.80 48.88 0.1M
2025-04-15 48.80 49.00 48.85 48.85 0.0M
2025-04-14 48.70 48.95 48.75 48.83 0.0M
2025-04-11 48.85 48.90 48.60 48.75 0.0M
2025-04-10 48.40 48.75 48.40 48.60 0.2M
2025-04-09 48.15 48.40 48.00 48.35 0.3M
2025-04-08 48.10 48.50 48.05 48.13 0.5M
2025-04-07 48.40 48.40 47.00 47.83 1.6M
2025-04-04 49.03 49.10 48.65 49.08 0.7M
2025-04-03 49.10 49.15 49.00 49.10 0.3M
2025-04-02 49.03 49.15 49.00 49.05 0.1M
2025-04-01 49.03 49.15 49.00 49.08 0.3M
2025-03-31 49.10 49.57 48.20 49.10 0.4M
2025-03-28 44.75 49.65 46.65 48.88 0.0M
2025-03-27 41.95 42.30 42.05 42.05 0.0M
2025-03-26 44.10 43.80 41.74 42.60 0.0M
2025-03-25 41.70 41.75 41.40 41.58 0.0M
2025-03-24 41.00 41.75 41.10 41.43 0.0M
2025-03-21 42.00 41.90 40.45 40.88 0.0M
2025-03-20 41.65 41.45 41.30 41.48 0.0M
2025-03-19 41.00 41.65 39.75 41.15 0.0M
2025-03-18 40.70 41.00 40.30 40.83 0.0M
2025-03-17 39.50 41.25 39.60 40.48 0.0M
2025-03-14 39.00 39.90 39.00 40.15 0.0M
2025-03-13 39.35 39.50 39.00 39.45 0.0M
2025-03-12 39.30 39.30 38.55 39.03 0.0M
2025-03-11 40.00 39.35 38.55 38.98 0.0M
2025-03-10 39.95 40.65 39.05 39.25 0.0M
2025-03-07 39.50 39.95 39.20 39.60 0.0M
2025-03-06 40.00 39.80 39.40 39.68 0.0M
2025-03-05 39.75 40.65 39.15 39.48 0.0M
2025-03-04 40.05 40.25 39.00 39.63 0.0M
2025-03-03 39.95 40.70 39.95 40.40 0.0M
2025-02-28 39.80 40.35 39.35 40.10 0.0M
2025-02-27 39.00 39.55 38.40 39.30 0.0M
2025-02-26 38.70 38.85 38.55 38.50 0.0M
2025-02-25 38.90 38.65 38.45 38.45 0.0M
2025-02-24 38.05 38.50 38.10 38.23 0.0M
2025-02-21 37.75 38.15 37.85 37.90 0.0M
2025-02-20 38.10 38.50 37.95 38.20 0.0M
2025-02-19 38.20 38.35 37.95 38.30 0.0M
2025-02-18 38.50 38.50 38.20 38.33 0.0M
2025-02-17 38.10 38.35 38.15 38.10 0.0M
2025-02-14 38.40 38.40 37.95 37.90 0.0M
2025-02-13 38.73 38.80 38.40 38.48 0.0M
2025-02-12 38.25 38.55 38.30 38.40 0.0M
2025-02-11 38.70 38.55 38.05 38.55 0.0M
2025-02-10 38.45 38.80 38.45 38.60 0.0M
2025-02-07 38.90 38.90 38.00 38.50 0.0M
2025-02-06 38.70 38.60 38.10 38.55 0.0M
2025-02-05 38.50 38.90 38.25 38.38 0.0M
2025-02-04 37.95 38.55 38.00 38.20 0.0M
2025-02-03 37.90 38.50 38.00 38.13 0.0M
2025-01-31 39.00 39.10 38.45 38.48 0.0M
2025-01-30 39.10 39.00 38.50 38.78 0.0M
2025-01-29 38.70 38.85 38.45 38.53 0.0M
2025-01-28 37.95 38.30 37.65 38.33 0.0M
2025-01-27 37.30 38.00 37.40 37.50 0.0M
2025-01-24 37.35 37.70 37.25 37.33 0.0M
2025-01-23 38.30 38.15 37.80 38.15 0.0M
2025-01-22 38.05 38.15 36.70 37.83 0.0M
2025-01-21 37.95 37.70 37.50 37.65 0.0M
2025-01-20 38.00 38.20 37.00 38.30 0.0M
2025-01-17 37.85 38.10 37.75 38.18 0.0M
2025-01-16 37.30 37.70 37.50 37.58 0.0M
2025-01-15 37.65 37.95 37.55 37.75 0.0M
2025-01-14 37.00 37.70 37.20 37.30 0.0M
2025-01-13 37.00 36.75 35.90 36.78 0.0M
2025-01-10 36.75 36.95 36.50 36.85 0.0M
2025-01-09 37.00 37.10 36.90 36.75 0.0M
2025-01-08 36.50 36.80 36.60 36.75 0.0M
2025-01-07 36.45 36.95 36.25 36.78 0.0M
2025-01-06 37.25 36.45 36.30 36.58 0.0M
2025-01-03 36.05 37.20 36.40 36.38 0.0M
2025-01-02 35.90 36.35 36.10 36.05 0.0M