Echtzeit-Aktienkurs Grupo Catalana Occidente S.A.
Bid:
Ask:
Aktienkurse zur Grupo Catalana Occidente S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2021 | 29,73 | 29,73 | 29,73 | 29,73 | 0,00% | - |
| 24.11.2021 | 29,73 | 29,73 | 29,73 | 29,73 | 0,00% | - |
| 17.11.2021 | 29,86 | 29,86 | 29,73 | 29,73 | 0,00% | - |
| 10.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 26.10.2021 | 31,11 | 31,11 | 31,11 | 31,11 | 0,00% | - |
| 20.10.2021 | 31,11 | 31,11 | 31,11 | 31,11 | 0,00% | - |
| 19.10.2021 | 31,11 | 31,11 | 31,11 | 31,11 | 3,67% | - |
| 18.10.2021 | 30,01 | 30,01 | 30,01 | 30,01 | -6,74% | - |
| 18.08.2021 | 32,40 | 32,40 | 32,18 | 32,18 | -0,85% | - |
| 17.08.2021 | 32,45 | 32,45 | 32,45 | 32,45 | 0,00% | - |
| 16.08.2021 | 32,45 | 32,45 | 32,45 | 32,45 | 0,00% | - |
| 12.08.2021 | 32,45 | 32,45 | 32,45 | 32,45 | 0,00% | - |
| 22.07.2021 | 32,45 | 32,45 | 32,45 | 32,45 | 0,00% | - |
| 15.07.2021 | 32,45 | 32,45 | 32,45 | 32,45 | 0,00% | - |
| 14.07.2021 | 32,45 | 32,45 | 32,45 | 32,45 | -0,92% | - |
| 29.06.2021 | 32,75 | 32,75 | 32,75 | 32,75 | 0,00% | - |
| 28.06.2021 | 32,75 | 32,75 | 32,75 | 32,75 | 0,00% | - |
| 24.06.2021 | 32,75 | 32,75 | 32,75 | 32,75 | 0,00% | - |
| 23.06.2021 | 32,75 | 32,75 | 32,75 | 32,75 | -1,30% | - |
| 21.06.2021 | 32,98 | 33,18 | 32,98 | 33,18 | -2,84% | - |
| 16.06.2021 | 34,15 | 34,15 | 34,15 | 34,15 | 0,00% | - |
| 15.06.2021 | 34,15 | 34,15 | 34,15 | 34,15 | 0,00% | - |
| 10.06.2021 | 34,15 | 34,15 | 34,15 | 34,15 | 0,00% | - |
| 09.06.2021 | 34,58 | 34,58 | 34,15 | 34,15 | -1,23% | - |
| 08.06.2021 | 34,58 | 34,58 | 34,58 | 34,58 | 0,00% | - |
| 07.06.2021 | 34,73 | 34,73 | 34,53 | 34,58 | -0,43% | - |
| 04.06.2021 | 34,73 | 34,73 | 34,73 | 34,73 | 0,00% | - |
| 02.06.2021 | 34,73 | 34,73 | 34,73 | 34,73 | 0,00% | - |
| 01.06.2021 | 34,73 | 34,73 | 34,73 | 34,73 | 0,00% | - |
| 31.05.2021 | 34,73 | 34,73 | 34,73 | 34,73 | 0,00% | - |
| 27.05.2021 | 34,73 | 34,73 | 34,73 | 34,73 | -0,07% | - |
| 26.05.2021 | 34,75 | 34,75 | 34,75 | 34,75 | 1,08% | - |
| 21.05.2021 | 34,16 | 34,41 | 34,16 | 34,38 | -0,35% | - |
| 14.05.2021 | 34,50 | 34,50 | 34,50 | 34,50 | 0,00% | - |
| 05.05.2021 | 34,70 | 34,70 | 34,50 | 34,50 | -3,37% | - |
| 26.04.2021 | 35,76 | 35,76 | 35,71 | 35,71 | 0,00% | - |
| 23.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 16.04.2021 | 34,95 | 34,95 | 34,85 | 34,85 | 0,00% | - |
| 14.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 23.03.2021 | 34,05 | 34,05 | 34,05 | 34,05 | 0,07% | - |
| 19.03.2021 | 34,03 | 34,03 | 34,03 | 34,03 | 0,15% | - |
| 15.03.2021 | 34,15 | 34,15 | 33,98 | 33,98 | 0,15% | - |
| 11.03.2021 | 33,88 | 33,93 | 33,88 | 33,93 | 2,18% | - |
| 09.03.2021 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 08.03.2021 | 33,20 | 33,20 | 33,20 | 33,20 | 6,16% | - |
| 02.03.2021 | 31,06 | 31,28 | 31,06 | 31,28 | 0,22% | - |
| 24.02.2021 | 31,33 | 31,33 | 31,21 | 31,21 | -2,35% | - |
| 22.02.2021 | 30,85 | 31,96 | 30,85 | 31,96 | 5,79% | - |
| 15.02.2021 | 30,21 | 30,21 | 30,21 | 30,21 | 1,00% | - |
| 11.02.2021 | 29,91 | 29,91 | 29,91 | 29,91 | 4,75% | - |
| 05.02.2021 | 28,55 | 28,55 | 28,55 | 28,55 | 1,40% | - |
| 25.01.2021 | 28,21 | 28,21 | 28,16 | 28,16 | -9,10% | - |
| 15.01.2021 | 30,98 | 30,98 | 30,95 | 30,98 | 0,00% | - |
| 14.01.2021 | 30,98 | 30,98 | 30,95 | 30,98 | 0,00% | - |
| 13.01.2021 | 31,33 | 31,33 | 30,95 | 30,98 | -1,04% | - |
| 12.01.2021 | 31,18 | 31,53 | 31,18 | 31,30 | 0,40% | - |
| 11.01.2021 | 31,08 | 31,35 | 30,33 | 31,18 | 2,21% | - |
| 08.01.2021 | 31,08 | 31,08 | 30,50 | 30,50 | 4,36% | - |
| 06.01.2021 | 29,23 | 29,23 | 29,23 | 29,23 | 0,07% | - |
| 05.01.2021 | 29,31 | 29,33 | 29,21 | 29,21 | 0,00% | - |
| 04.01.2021 | 29,11 | 29,41 | 29,08 | 29,21 | 1,06% | - |
| 31.12.2020 | 28,85 | 29,03 | 28,20 | 28,90 | 0,00% | - |
| 30.12.2020 | 28,63 | 30,00 | 28,63 | 28,90 | -2,03% | - |
| 29.12.2020 | 29,43 | 30,28 | 28,55 | 29,50 | 0,17% | - |
| 28.12.2020 | 29,25 | 30,28 | 29,18 | 29,45 | 0,43% | - |
| 24.12.2020 | 28,68 | 30,08 | 28,68 | 29,33 | -0,17% | - |
| 23.12.2020 | 29,15 | 29,98 | 28,55 | 29,38 | 2,62% | - |
| 22.12.2020 | 27,88 | 29,43 | 27,28 | 28,63 | 0,70% | - |
| 21.12.2020 | 28,55 | 29,25 | 27,45 | 28,43 | -2,49% | - |
| 18.12.2020 | 29,58 | 30,15 | 28,58 | 29,15 | -1,85% | - |
| 17.12.2020 | 29,25 | 30,30 | 28,83 | 29,70 | 0,51% | - |
| 16.12.2020 | 29,28 | 30,45 | 28,88 | 29,55 | 0,85% | - |
| 15.12.2020 | 29,15 | 29,43 | 28,35 | 29,30 | 1,30% | - |
| 14.12.2020 | 28,98 | 29,98 | 28,58 | 28,93 | 0,35% | - |
| 11.12.2020 | 28,18 | 29,53 | 28,18 | 28,83 | -0,60% | - |
| 10.12.2020 | 28,70 | 29,63 | 28,33 | 29,00 | 1,13% | - |
| 09.12.2020 | 28,55 | 28,93 | 27,95 | 28,68 | 0,61% | - |
| 08.12.2020 | 28,30 | 28,95 | 27,53 | 28,50 | 0,26% | - |
| 07.12.2020 | 28,10 | 28,68 | 27,13 | 28,43 | 1,34% | - |
| 04.12.2020 | 27,93 | 28,83 | 27,75 | 28,05 | -0,44% | - |
| 03.12.2020 | 27,98 | 28,58 | 27,60 | 28,18 | -0,09% | - |
| 02.12.2020 | 27,38 | 28,38 | 27,03 | 28,20 | 1,26% | - |
| 01.12.2020 | 26,53 | 28,15 | 26,38 | 27,85 | 1,83% | - |
| 30.11.2020 | 27,08 | 27,65 | 26,60 | 27,35 | -0,73% | - |
| 27.11.2020 | 26,68 | 27,73 | 26,20 | 27,55 | 1,10% | - |
| 26.11.2020 | 26,55 | 27,35 | 26,08 | 27,25 | 1,49% | - |
| 25.11.2020 | 26,10 | 27,38 | 26,10 | 26,85 | 0,28% | - |
| 24.11.2020 | 26,33 | 26,90 | 25,85 | 26,78 | 2,00% | - |
| 23.11.2020 | 26,33 | 27,18 | 25,93 | 26,25 | 0,29% | - |
| 20.11.2020 | 25,75 | 26,53 | 25,73 | 26,18 | 0,77% | - |
| 19.11.2020 | 25,58 | 26,88 | 25,58 | 25,98 | -1,24% | - |
| 18.11.2020 | 26,45 | 26,98 | 25,78 | 26,30 | -0,47% | - |
| 17.11.2020 | 26,15 | 26,53 | 25,38 | 26,43 | 1,15% | - |
| 16.11.2020 | 25,65 | 26,88 | 25,18 | 26,13 | 1,06% | - |
| 13.11.2020 | 24,53 | 26,25 | 24,53 | 25,85 | 3,09% | - |
| 12.11.2020 | 24,35 | 25,18 | 24,00 | 25,08 | 1,31% | - |
| 11.11.2020 | 24,28 | 25,35 | 23,70 | 24,75 | 2,91% | - |
| 10.11.2020 | 22,45 | 25,10 | 22,23 | 24,05 | 5,71% | - |
| 09.11.2020 | 20,21 | 23,63 | 20,21 | 22,75 | 3,06% | - |
| 07.10.2020 | 21,88 | 22,58 | 21,88 | 22,08 | -1,01% | - |