MCE - Delayed Quote USD

Cox ABG Group, S.A. (COXG.MC)

9.00
-0.12
(-1.32%)
As of 4:37:23 PM GMT+2. Market Open.
Currency in
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20259.209.409.009.009.007,828
May 30, 20259.289.289.009.129.12119,082
May 29, 20258.789.288.489.209.2084,792
May 28, 20258.248.868.128.668.66101,568
May 27, 20258.248.248.188.228.226,142
May 26, 20258.328.328.188.208.206,009
May 23, 20258.208.328.028.208.2032,068
May 22, 20258.128.408.048.308.30185,202
May 21, 20258.008.108.008.108.1033,981
May 20, 20258.188.208.028.048.0412,612
May 19, 20258.048.208.008.048.0416,775
May 16, 20258.188.208.188.208.205,820
May 15, 20258.348.348.008.208.2019,476
May 14, 20258.308.408.208.208.2012,497
May 13, 20258.308.408.208.348.3412,557
May 12, 20258.328.508.168.288.2848,245
May 9, 20258.388.388.208.348.3420,019
May 8, 20258.408.988.208.408.4029,278
May 7, 20258.328.508.228.408.4018,737
May 6, 20258.528.568.188.568.5668,079
May 5, 20258.508.548.028.548.5469,697
May 2, 20258.588.588.008.008.0025,778
Apr 30, 20258.408.588.208.508.5025,584
Apr 29, 20258.608.608.368.608.603,332
Apr 28, 20258.568.608.108.108.1017,232
Apr 25, 20258.608.608.428.608.6014,295
Apr 24, 20258.588.608.448.588.582,383
Apr 23, 20258.708.708.468.488.4811,562
Apr 22, 20258.708.708.528.688.683,464
Apr 17, 20258.888.888.528.688.685,234
Apr 16, 20258.888.888.428.608.6014,743
Apr 15, 20258.728.828.628.828.824,332
Apr 14, 20259.309.308.588.788.789,150
Apr 11, 20258.668.908.508.908.9029,644
Apr 10, 20258.909.408.548.748.7414,552
Apr 9, 20258.508.908.408.408.4039,000
Apr 8, 20258.508.508.488.508.506,527
Apr 7, 20258.968.968.408.408.4011,452
Apr 4, 20258.909.108.768.988.988,223
Apr 3, 20259.209.208.868.868.861,938
Apr 2, 20259.309.328.909.209.205,179
Apr 1, 20259.209.208.829.109.108,457
Mar 31, 20259.309.329.269.309.304,100
Mar 28, 20258.969.268.809.269.269,237
Mar 27, 20258.808.948.788.948.944,157
Mar 26, 20258.908.988.808.948.944,515
Mar 25, 20258.988.988.828.968.963,378
Mar 24, 20259.009.008.768.968.961,565
Mar 21, 20258.989.108.788.828.824,661
Mar 20, 20258.989.008.808.908.904,290
Mar 19, 20258.908.908.828.908.902,434
Mar 18, 20259.109.108.828.908.905,528
Mar 17, 20259.009.108.809.049.047,181
Mar 14, 20259.109.108.769.009.009,051
Mar 13, 20259.009.188.749.089.087,628
Mar 12, 20259.069.208.749.009.0014,588
Mar 11, 20259.109.289.069.069.062,808
Mar 10, 20259.249.309.089.109.102,211
Mar 7, 20259.449.449.189.289.287,355
Mar 6, 20259.569.569.169.389.386,225
Mar 5, 20259.589.589.229.509.502,161
Mar 4, 20259.589.689.229.229.2215,780
Mar 3, 20259.589.589.129.589.586,692
Feb 28, 20259.509.509.329.509.504,960
Feb 27, 20259.309.509.309.369.362,726
Feb 26, 20259.309.489.309.489.483,828
Feb 25, 20259.329.609.329.509.502,502
Feb 24, 20259.309.609.309.609.609,450
Feb 21, 20259.569.569.369.489.481,515
Feb 20, 20259.569.569.309.529.523,756
Feb 19, 20259.309.589.309.449.443,220
Feb 18, 20259.369.589.329.449.441,831
Feb 17, 20259.469.549.249.549.542,837
Feb 14, 20259.229.469.229.449.442,843
Feb 13, 20259.309.409.309.369.361,305
Feb 12, 20259.349.389.309.389.382,072
Feb 11, 20259.149.349.149.269.262,164
Feb 10, 20259.109.349.109.169.163,103
Feb 7, 20259.109.389.109.309.305,126
Feb 6, 20259.009.209.009.189.184,325
Feb 5, 20259.089.108.869.109.108,971
Feb 4, 20259.109.108.889.009.0011,653
Feb 3, 20259.029.108.929.009.006,330
Jan 31, 20259.469.589.009.029.0227,340
Jan 30, 20259.289.469.189.449.441,648
Jan 29, 20259.409.549.229.489.482,159
Jan 28, 20259.229.449.129.229.222,581
Jan 27, 20259.489.489.209.309.301,756
Jan 24, 20259.409.489.409.409.401,674
Jan 23, 20259.509.509.209.489.481,900
Jan 22, 20259.149.509.149.469.462,673
Jan 21, 20259.409.509.409.509.50710
Jan 20, 20259.209.509.029.469.465,974
Jan 17, 20259.269.589.189.589.587,204
Jan 16, 20259.039.279.039.149.141,797
Jan 15, 20259.569.568.889.189.1826,899
Jan 14, 20259.409.709.249.609.607,174
Jan 13, 20259.609.609.209.609.606,746
Jan 10, 20259.659.749.169.289.282,572
Jan 9, 20259.799.799.559.709.709,564
Jan 8, 20259.799.799.539.799.7910,024
Jan 7, 20259.809.809.609.809.803,153
Jan 6, 20259.809.809.709.809.801,542
Jan 3, 20259.609.809.609.809.804,570
Jan 2, 20259.699.809.659.669.663,480
Dec 31, 20249.299.709.229.699.6915,294
Dec 30, 20249.599.599.419.589.581,386
Dec 27, 20249.709.709.319.599.591,968
Dec 24, 20249.609.709.319.509.503,291
Dec 23, 20249.709.709.259.609.602,696
Dec 20, 20249.709.709.509.609.602,439
Dec 19, 20249.609.829.259.509.509,610
Dec 18, 20249.829.829.609.609.6012,126
Dec 17, 20249.809.829.009.699.691,965
Dec 16, 20249.829.829.159.219.217,341
Dec 13, 202410.0010.009.709.829.825,987
Dec 12, 20249.7510.009.4510.0010.005,465
Dec 11, 20249.759.759.709.759.75564
Dec 10, 20249.909.909.749.759.752,001
Dec 9, 202410.0810.109.509.799.7911,595
Dec 6, 202410.1410.149.959.959.952,172
Dec 5, 202410.0610.0610.0610.0610.06-
Dec 4, 202410.0810.1010.0210.0610.064,057
Dec 3, 202410.0010.169.9510.1210.128,161
Dec 2, 202410.1610.1610.0010.0010.007,687
Nov 29, 202410.2010.2010.1210.1210.124,761
Nov 28, 202410.1610.1610.1210.1210.121,851
Nov 27, 202410.2210.2210.1610.1610.167,737
Nov 26, 202410.2210.2210.1610.2010.204,577
Nov 25, 202410.1210.2410.0410.2210.2231,565
Nov 22, 202410.1010.1810.0210.1610.1616,794
Nov 21, 202410.2210.2210.1010.1010.107,094
Nov 20, 202410.1010.2410.1010.2210.226,183
Nov 19, 202410.2410.249.8710.2410.2432,838
Nov 18, 20249.9910.709.6410.2210.2289,305
Nov 15, 202410.2410.968.709.509.501,034,240

Related Tickers

ECV.HM Encavis AG
17.66
-0.23%
 
COXE.MC Cox Energy S.A.B. de C.V.
1.6100
+3.87%
 
54F.DU Audax Renovables SA
1.5920
-1.12%
 
INE-PC.TO Innergex Renewable Energy Inc
25.00
+0.08%
 
ECNR.TA Econergy Renewable Energy Ltd
2,975.00
-1.23%
 
BTE.AX Botala Energy Limited
0.0620
0.00%
 
OEWA.DE VERBUND AG
68.45
+0.37%
 
ADANIGREEN.BO Adani Green Energy Limited
1,008.70
-0.56%
 
ARISE.ST Arise AB (publ)
35.80
+9.82%
 
SUN.V Stardust Solar Energy Inc.
0.1400
0.00%