34,950€
2,95%
Echtzeit-Aktienkurs Grupo Catalana Occidente S.A.
Bid:
Ask:
Aktienkurse zur Grupo Catalana Occidente S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 34,95 | 34,95 | 34,93 | 34,93 | -0,14% | - |
22.04.2024 | 34,40 | 35,23 | 34,40 | 34,98 | 1,38% | - |
19.04.2024 | 34,65 | 34,75 | 34,28 | 34,50 | 0,22% | - |
18.04.2024 | 34,28 | 34,83 | 34,23 | 34,43 | 0,29% | - |
17.04.2024 | 34,18 | 34,75 | 34,18 | 34,33 | -0,07% | - |
16.04.2024 | 34,38 | 34,53 | 34,08 | 34,35 | -0,22% | - |
15.04.2024 | 34,83 | 34,88 | 34,10 | 34,43 | -0,65% | - |
12.04.2024 | 34,40 | 34,80 | 34,38 | 34,65 | 0,80% | - |
11.04.2024 | 34,78 | 34,98 | 34,08 | 34,38 | -1,79% | - |
10.04.2024 | 34,98 | 35,05 | 34,73 | 35,00 | 0,65% | - |
09.04.2024 | 35,58 | 35,58 | 34,75 | 34,78 | -1,77% | - |
08.04.2024 | 34,98 | 35,48 | 34,95 | 35,40 | 0,57% | - |
05.04.2024 | 35,15 | 35,23 | 34,78 | 35,20 | 0,36% | - |
04.04.2024 | 34,98 | 35,40 | 34,95 | 35,08 | 0,21% | - |
03.04.2024 | 34,70 | 35,33 | 34,70 | 35,00 | 0,43% | - |
02.04.2024 | 35,43 | 35,58 | 34,78 | 34,85 | -1,76% | - |
28.03.2024 | 35,48 | 35,58 | 35,28 | 35,48 | -0,07% | - |
27.03.2024 | 35,30 | 35,53 | 35,13 | 35,50 | 0,71% | - |
26.03.2024 | 34,70 | 35,38 | 34,68 | 35,25 | 1,66% | - |
25.03.2024 | 34,33 | 34,98 | 34,18 | 34,68 | 1,69% | - |
22.03.2024 | 34,13 | 34,38 | 33,85 | 34,10 | -0,29% | - |
21.03.2024 | 34,00 | 34,25 | 33,90 | 34,20 | 0,66% | - |
20.03.2024 | 34,40 | 34,40 | 33,60 | 33,98 | -1,16% | - |
19.03.2024 | 34,00 | 34,40 | 33,85 | 34,38 | 0,95% | - |
18.03.2024 | 33,95 | 34,18 | 33,70 | 34,05 | 0,37% | - |
15.03.2024 | 33,58 | 34,00 | 33,00 | 33,93 | 1,65% | - |
14.03.2024 | 33,13 | 33,55 | 33,13 | 33,38 | 0,60% | - |
13.03.2024 | 33,25 | 33,90 | 33,13 | 33,18 | -0,23% | - |
12.03.2024 | 32,78 | 33,28 | 32,78 | 33,25 | 0,91% | - |
11.03.2024 | 32,73 | 33,10 | 32,53 | 32,95 | 0,76% | - |
08.03.2024 | 32,85 | 33,10 | 32,45 | 32,70 | -0,46% | - |
07.03.2024 | 32,70 | 32,90 | 32,45 | 32,85 | 0,77% | - |
06.03.2024 | 32,60 | 33,10 | 32,45 | 32,60 | -0,53% | - |
05.03.2024 | 32,50 | 32,98 | 32,40 | 32,78 | 0,85% | - |
04.03.2024 | 33,23 | 33,23 | 32,33 | 32,50 | -1,74% | - |
01.03.2024 | 33,63 | 33,93 | 33,05 | 33,08 | -1,64% | - |
29.02.2024 | 33,70 | 33,90 | 33,33 | 33,63 | 0,00% | - |
28.02.2024 | 33,48 | 33,83 | 33,25 | 33,63 | 0,37% | - |
27.02.2024 | 33,98 | 33,98 | 33,20 | 33,50 | -1,47% | - |
26.02.2024 | 33,90 | 34,08 | 33,78 | 34,00 | 0,89% | - |
23.02.2024 | 33,80 | 34,18 | 33,60 | 33,70 | -0,52% | - |
22.02.2024 | 33,53 | 34,25 | 33,53 | 33,88 | 1,04% | - |
21.02.2024 | 33,58 | 33,75 | 33,48 | 33,53 | -0,15% | - |
20.02.2024 | 33,23 | 33,58 | 33,10 | 33,58 | 0,98% | - |
19.02.2024 | 33,00 | 33,43 | 33,00 | 33,25 | 0,45% | - |
16.02.2024 | 33,03 | 33,55 | 33,03 | 33,10 | 0,23% | - |
15.02.2024 | 33,45 | 33,83 | 33,00 | 33,03 | -1,20% | - |
14.02.2024 | 33,95 | 34,05 | 33,40 | 33,43 | -1,33% | - |
13.02.2024 | 33,78 | 34,05 | 33,55 | 33,88 | 0,74% | - |
12.02.2024 | 33,10 | 33,73 | 33,08 | 33,63 | 1,13% | - |
09.02.2024 | 33,35 | 33,45 | 33,08 | 33,25 | -0,37% | - |
08.02.2024 | 33,65 | 33,90 | 33,35 | 33,38 | -0,96% | - |
07.02.2024 | 34,08 | 34,30 | 33,68 | 33,70 | -1,17% | - |
06.02.2024 | 33,65 | 34,23 | 33,38 | 34,10 | 1,34% | - |
05.02.2024 | 33,43 | 33,70 | 33,35 | 33,65 | 0,67% | - |
02.02.2024 | 33,13 | 33,80 | 33,13 | 33,43 | 0,22% | - |
01.02.2024 | 33,28 | 33,50 | 33,03 | 33,35 | 0,91% | - |
31.01.2024 | 33,38 | 33,43 | 33,05 | 33,05 | -0,45% | - |
30.01.2024 | 32,55 | 33,40 | 32,55 | 33,20 | 0,61% | - |
29.01.2024 | 33,10 | 33,23 | 32,90 | 33,00 | -0,23% | - |
26.01.2024 | 32,70 | 33,15 | 32,43 | 33,08 | 1,61% | - |
25.01.2024 | 32,60 | 32,80 | 32,23 | 32,55 | -0,08% | - |
24.01.2024 | 32,33 | 32,90 | 32,23 | 32,58 | 0,77% | - |
23.01.2024 | 31,98 | 32,63 | 31,98 | 32,33 | 0,70% | - |
22.01.2024 | 31,78 | 32,40 | 31,78 | 32,10 | 1,02% | - |
19.01.2024 | 31,78 | 32,30 | 31,63 | 31,78 | -0,70% | - |
18.01.2024 | 31,88 | 32,25 | 31,80 | 32,00 | -0,16% | - |
17.01.2024 | 32,00 | 32,50 | 31,68 | 32,05 | 0,16% | - |
16.01.2024 | 32,45 | 32,45 | 31,88 | 32,00 | -1,84% | - |
15.01.2024 | 32,10 | 32,65 | 31,90 | 32,60 | 1,64% | - |
12.01.2024 | 31,68 | 32,10 | 31,65 | 32,08 | 0,63% | - |
11.01.2024 | 31,85 | 31,98 | 31,60 | 31,88 | 0,24% | - |
10.01.2024 | 31,98 | 32,00 | 31,75 | 31,80 | -0,16% | - |
09.01.2024 | 31,63 | 31,90 | 31,53 | 31,85 | 0,55% | - |
08.01.2024 | 31,35 | 31,73 | 30,93 | 31,68 | 1,77% | - |
05.01.2024 | 31,40 | 31,40 | 30,80 | 31,13 | -0,88% | - |
04.01.2024 | 30,93 | 31,48 | 30,80 | 31,40 | 1,70% | - |
03.01.2024 | 31,35 | 31,38 | 30,78 | 30,88 | -1,36% | - |
02.01.2024 | 30,65 | 31,63 | 30,65 | 31,30 | 0,89% | - |
29.12.2023 | 31,15 | 31,50 | 30,95 | 31,03 | -0,24% | - |
28.12.2023 | 31,25 | 31,60 | 30,85 | 31,10 | -0,64% | - |
27.12.2023 | 31,90 | 31,95 | 31,25 | 31,30 | -1,80% | - |
22.12.2023 | 31,73 | 32,08 | 31,60 | 31,88 | -0,08% | - |
21.12.2023 | 32,00 | 32,00 | 31,55 | 31,90 | 0,00% | - |
20.12.2023 | 31,80 | 32,13 | 31,60 | 31,90 | 0,31% | 500,00 |
19.12.2023 | 31,10 | 31,98 | 31,10 | 31,80 | 3,08% | - |
18.12.2023 | 31,45 | 31,58 | 30,85 | 30,85 | -1,83% | - |
15.12.2023 | 31,40 | 31,65 | 31,35 | 31,43 | -0,08% | - |
14.12.2023 | 31,73 | 31,93 | 31,40 | 31,45 | -1,41% | 2.000,00 |
13.12.2023 | 31,30 | 31,95 | 31,30 | 31,90 | 1,19% | - |
12.12.2023 | 31,55 | 31,73 | 31,35 | 31,53 | 0,00% | - |
11.12.2023 | 31,48 | 31,90 | 31,45 | 31,53 | -0,08% | - |
08.12.2023 | 31,48 | 31,70 | 31,48 | 31,55 | 0,32% | - |
07.12.2023 | 31,83 | 31,90 | 31,18 | 31,45 | -1,26% | - |
06.12.2023 | 32,23 | 32,30 | 31,75 | 31,85 | -1,09% | - |
05.12.2023 | 32,10 | 32,40 | 31,83 | 32,20 | 0,47% | - |
04.12.2023 | 32,13 | 32,20 | 31,93 | 32,05 | -0,31% | - |
01.12.2023 | 32,08 | 32,35 | 32,05 | 32,15 | 0,39% | - |
30.11.2023 | 31,98 | 32,33 | 31,95 | 32,03 | 0,31% | - |
29.11.2023 | 31,85 | 32,10 | 31,85 | 31,93 | -0,47% | - |