MCE - Delayed Quote EUR
Grupo Empresarial San José, S.A. (GSJ.MC)
5.87
+0.09
+(1.56%)
At close: May 2 at 5:35:09 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 5.85 | 5.88 | 5.76 | 5.87 | 5.87 | 96,006 |
| Apr 30, 2025 | 5.79 | 5.80 | 5.72 | 5.78 | 5.78 | 67,135 |
| Apr 29, 2025 | 5.79 | 5.79 | 5.72 | 5.79 | 5.79 | 20,990 |
| Apr 28, 2025 | 5.75 | 5.80 | 5.67 | 5.72 | 5.72 | 71,008 |
| Apr 25, 2025 | 5.60 | 5.75 | 5.59 | 5.73 | 5.73 | 83,992 |
| Apr 24, 2025 | 5.54 | 5.64 | 5.54 | 5.60 | 5.60 | 133,812 |
| Apr 23, 2025 | 5.44 | 5.55 | 5.43 | 5.53 | 5.53 | 48,209 |
| Apr 22, 2025 | 5.48 | 5.48 | 5.35 | 5.40 | 5.40 | 63,361 |
| Apr 17, 2025 | 5.52 | 5.55 | 5.48 | 5.50 | 5.50 | 8,710 |
| Apr 16, 2025 | 5.53 | 5.55 | 5.43 | 5.54 | 5.54 | 13,618 |
| Apr 15, 2025 | 5.44 | 5.56 | 5.37 | 5.53 | 5.53 | 56,263 |
| Apr 14, 2025 | 5.23 | 5.48 | 5.23 | 5.44 | 5.44 | 76,813 |
| Apr 11, 2025 | 5.27 | 5.28 | 5.18 | 5.23 | 5.23 | 61,430 |
| Apr 10, 2025 | 5.26 | 5.45 | 5.15 | 5.21 | 5.21 | 81,863 |
| Apr 9, 2025 | 5.25 | 5.25 | 5.00 | 5.12 | 5.12 | 88,186 |
| Apr 8, 2025 | 5.33 | 5.34 | 5.17 | 5.27 | 5.27 | 62,625 |
| Apr 7, 2025 | 4.97 | 5.24 | 4.75 | 5.08 | 5.08 | 155,495 |
| Apr 4, 2025 | 5.48 | 5.48 | 5.14 | 5.24 | 5.24 | 109,151 |
| Apr 3, 2025 | 5.60 | 5.60 | 5.46 | 5.54 | 5.54 | 47,173 |
| Apr 2, 2025 | 5.68 | 5.68 | 5.50 | 5.60 | 5.60 | 30,768 |
| Apr 1, 2025 | 5.58 | 5.68 | 5.58 | 5.60 | 5.60 | 8,783 |
| Mar 31, 2025 | 5.68 | 5.68 | 5.54 | 5.60 | 5.60 | 25,696 |
| Mar 28, 2025 | 5.70 | 5.70 | 5.64 | 5.70 | 5.70 | 21,107 |
| Mar 27, 2025 | 5.64 | 5.74 | 5.62 | 5.72 | 5.72 | 11,821 |
| Mar 26, 2025 | 5.70 | 5.76 | 5.68 | 5.74 | 5.74 | 19,945 |
| Mar 25, 2025 | 5.58 | 5.72 | 5.56 | 5.72 | 5.72 | 124,433 |
| Mar 24, 2025 | 5.70 | 5.70 | 5.64 | 5.70 | 5.70 | 19,335 |
| Mar 21, 2025 | 5.60 | 5.70 | 5.58 | 5.70 | 5.70 | 51,302 |
| Mar 20, 2025 | 5.76 | 5.78 | 5.58 | 5.60 | 5.60 | 112,110 |
| Mar 19, 2025 | 5.70 | 5.78 | 5.66 | 5.76 | 5.76 | 37,720 |
| Mar 18, 2025 | 5.68 | 5.70 | 5.60 | 5.68 | 5.68 | 47,748 |
| Mar 17, 2025 | 5.50 | 5.60 | 5.46 | 5.58 | 5.58 | 30,280 |
| Mar 14, 2025 | 5.44 | 5.50 | 5.44 | 5.50 | 5.50 | 5,841 |
| Mar 13, 2025 | 5.48 | 5.50 | 5.42 | 5.50 | 5.50 | 8,964 |
| Mar 12, 2025 | 5.46 | 5.52 | 5.40 | 5.48 | 5.48 | 27,335 |
| Mar 11, 2025 | 5.52 | 5.58 | 5.34 | 5.44 | 5.44 | 93,144 |
| Mar 10, 2025 | 5.72 | 5.76 | 5.48 | 5.58 | 5.58 | 57,848 |
| Mar 7, 2025 | 5.66 | 5.74 | 5.54 | 5.70 | 5.70 | 58,966 |
| Mar 6, 2025 | 5.54 | 5.66 | 5.42 | 5.60 | 5.60 | 53,971 |
| Mar 5, 2025 | 5.48 | 5.56 | 5.46 | 5.50 | 5.50 | 29,923 |
| Mar 4, 2025 | 5.68 | 5.68 | 5.42 | 5.44 | 5.44 | 115,139 |
| Mar 3, 2025 | 5.68 | 5.70 | 5.60 | 5.62 | 5.62 | 51,523 |
| Feb 28, 2025 | 5.78 | 5.78 | 5.62 | 5.72 | 5.72 | 77,100 |
| Feb 27, 2025 | 5.66 | 5.72 | 5.56 | 5.68 | 5.68 | 38,315 |
| Feb 26, 2025 | 5.70 | 5.76 | 5.66 | 5.66 | 5.66 | 20,732 |
| Feb 25, 2025 | 5.78 | 5.80 | 5.60 | 5.70 | 5.70 | 22,480 |
| Feb 24, 2025 | 5.66 | 5.74 | 5.66 | 5.74 | 5.74 | 15,562 |
| Feb 21, 2025 | 5.76 | 5.78 | 5.54 | 5.66 | 5.66 | 71,024 |
| Feb 20, 2025 | 5.90 | 5.90 | 5.76 | 5.76 | 5.76 | 31,607 |
| Feb 19, 2025 | 5.88 | 5.98 | 5.82 | 5.86 | 5.86 | 108,193 |
| Feb 18, 2025 | 5.80 | 5.88 | 5.74 | 5.86 | 5.86 | 30,394 |
| Feb 17, 2025 | 5.78 | 5.86 | 5.74 | 5.76 | 5.76 | 29,669 |
| Feb 14, 2025 | 5.88 | 5.90 | 5.76 | 5.78 | 5.78 | 31,233 |
| Feb 13, 2025 | 5.88 | 5.94 | 5.84 | 5.88 | 5.88 | 26,248 |
| Feb 12, 2025 | 5.88 | 5.90 | 5.82 | 5.88 | 5.88 | 26,271 |
| Feb 11, 2025 | 5.86 | 5.88 | 5.72 | 5.88 | 5.88 | 61,406 |
| Feb 10, 2025 | 5.84 | 5.90 | 5.80 | 5.86 | 5.86 | 88,971 |
| Feb 7, 2025 | 5.72 | 5.86 | 5.72 | 5.78 | 5.78 | 112,479 |
| Feb 6, 2025 | 5.68 | 5.74 | 5.68 | 5.72 | 5.72 | 18,176 |
| Feb 5, 2025 | 5.74 | 5.76 | 5.60 | 5.66 | 5.66 | 40,367 |
| Feb 4, 2025 | 5.78 | 5.78 | 5.70 | 5.72 | 5.72 | 25,148 |
| Feb 3, 2025 | 5.60 | 5.72 | 5.50 | 5.70 | 5.70 | 97,428 |
| Jan 31, 2025 | 5.68 | 5.74 | 5.52 | 5.68 | 5.68 | 70,136 |
| Jan 30, 2025 | 5.54 | 5.70 | 5.54 | 5.64 | 5.64 | 83,801 |
| Jan 29, 2025 | 5.36 | 5.52 | 5.36 | 5.50 | 5.50 | 101,663 |
| Jan 28, 2025 | 5.24 | 5.36 | 5.22 | 5.32 | 5.32 | 54,809 |
| Jan 27, 2025 | 5.28 | 5.30 | 5.18 | 5.28 | 5.28 | 20,946 |
| Jan 24, 2025 | 5.30 | 5.32 | 5.20 | 5.28 | 5.28 | 20,935 |
| Jan 23, 2025 | 5.36 | 5.36 | 5.32 | 5.32 | 5.32 | 25,706 |
| Jan 22, 2025 | 5.34 | 5.38 | 5.34 | 5.36 | 5.36 | 54,091 |
| Jan 21, 2025 | 5.30 | 5.34 | 5.26 | 5.34 | 5.34 | 57,043 |
| Jan 20, 2025 | 5.36 | 5.40 | 5.24 | 5.28 | 5.28 | 56,262 |
| Jan 17, 2025 | 5.18 | 5.34 | 5.16 | 5.28 | 5.28 | 47,661 |
| Jan 16, 2025 | 5.18 | 5.22 | 5.14 | 5.20 | 5.20 | 16,137 |
| Jan 15, 2025 | 5.20 | 5.20 | 5.16 | 5.20 | 5.20 | 18,361 |
| Jan 14, 2025 | 5.24 | 5.24 | 5.16 | 5.16 | 5.16 | 11,711 |
| Jan 13, 2025 | 5.16 | 5.20 | 5.14 | 5.16 | 5.16 | 25,564 |
| Jan 10, 2025 | 5.28 | 5.28 | 5.14 | 5.14 | 5.14 | 36,510 |
| Jan 9, 2025 | 5.26 | 5.30 | 5.22 | 5.26 | 5.26 | 22,229 |
| Jan 8, 2025 | 5.40 | 5.40 | 5.28 | 5.30 | 5.30 | 38,888 |
| Jan 7, 2025 | 5.22 | 5.40 | 5.18 | 5.32 | 5.32 | 89,684 |
| Jan 6, 2025 | 5.24 | 5.24 | 5.14 | 5.22 | 5.22 | 25,349 |
| Jan 3, 2025 | 5.26 | 5.26 | 5.14 | 5.18 | 5.18 | 27,887 |
| Jan 2, 2025 | 5.20 | 5.30 | 5.16 | 5.22 | 5.22 | 39,546 |
| Dec 31, 2024 | 5.14 | 5.20 | 5.14 | 5.20 | 5.20 | 13,318 |
| Dec 30, 2024 | 5.24 | 5.26 | 5.04 | 5.14 | 5.14 | 129,387 |
| Dec 27, 2024 | 5.28 | 5.42 | 5.22 | 5.26 | 5.26 | 47,975 |
| Dec 24, 2024 | 5.42 | 5.46 | 5.22 | 5.26 | 5.26 | 64,585 |
| Dec 23, 2024 | 5.18 | 5.48 | 5.18 | 5.42 | 5.42 | 198,384 |
| Dec 20, 2024 | 4.95 | 5.24 | 4.94 | 5.12 | 5.12 | 255,558 |
| Dec 19, 2024 | 4.79 | 4.92 | 4.74 | 4.90 | 4.90 | 95,372 |
| Dec 18, 2024 | 4.74 | 4.74 | 4.70 | 4.73 | 4.73 | 13,024 |
| Dec 17, 2024 | 4.70 | 4.76 | 4.69 | 4.72 | 4.72 | 43,702 |
| Dec 16, 2024 | 4.72 | 4.75 | 4.68 | 4.68 | 4.68 | 53,787 |
| Dec 13, 2024 | 4.73 | 4.80 | 4.72 | 4.72 | 4.72 | 26,319 |
| Dec 12, 2024 | 4.75 | 4.79 | 4.74 | 4.76 | 4.76 | 13,196 |
| Dec 11, 2024 | 4.77 | 4.81 | 4.73 | 4.74 | 4.74 | 175,013 |
| Dec 10, 2024 | 4.66 | 4.83 | 4.66 | 4.74 | 4.74 | 134,825 |
| Dec 9, 2024 | 4.63 | 4.71 | 4.62 | 4.66 | 4.66 | 71,065 |
| Dec 6, 2024 | 4.60 | 4.70 | 4.60 | 4.66 | 4.66 | 86,089 |
| Dec 5, 2024 | 4.67 | 4.67 | 4.59 | 4.60 | 4.60 | 32,711 |
| Dec 4, 2024 | 4.65 | 4.65 | 4.62 | 4.62 | 4.62 | 15,579 |
| Dec 3, 2024 | 4.68 | 4.70 | 4.63 | 4.65 | 4.65 | 28,345 |
| Dec 2, 2024 | 4.69 | 4.69 | 4.66 | 4.68 | 4.68 | 13,202 |
| Nov 29, 2024 | 4.65 | 4.70 | 4.63 | 4.65 | 4.65 | 25,864 |
| Nov 28, 2024 | 4.70 | 4.70 | 4.65 | 4.66 | 4.66 | 19,227 |
| Nov 27, 2024 | 4.69 | 4.71 | 4.65 | 4.66 | 4.66 | 36,651 |
| Nov 26, 2024 | 4.69 | 4.71 | 4.66 | 4.67 | 4.67 | 26,518 |
| Nov 25, 2024 | 4.80 | 4.80 | 4.67 | 4.68 | 4.68 | 47,517 |
| Nov 22, 2024 | 4.73 | 4.95 | 4.73 | 4.77 | 4.77 | 84,630 |
| Nov 21, 2024 | 4.68 | 4.79 | 4.66 | 4.72 | 4.72 | 16,609 |
| Nov 20, 2024 | 4.66 | 4.75 | 4.65 | 4.65 | 4.65 | 51,879 |
| Nov 19, 2024 | 4.77 | 4.85 | 4.62 | 4.64 | 4.64 | 72,415 |
| Nov 18, 2024 | 4.84 | 4.84 | 4.78 | 4.80 | 4.80 | 17,609 |
| Nov 15, 2024 | 4.82 | 4.82 | 4.62 | 4.78 | 4.78 | 36,544 |
| Nov 14, 2024 | 4.72 | 4.77 | 4.68 | 4.74 | 4.74 | 31,240 |
| Nov 13, 2024 | 4.83 | 4.83 | 4.72 | 4.72 | 4.72 | 22,031 |
| Nov 12, 2024 | 4.79 | 4.84 | 4.75 | 4.75 | 4.75 | 36,219 |
| Nov 11, 2024 | 4.83 | 4.86 | 4.77 | 4.82 | 4.82 | 121,008 |
| Nov 8, 2024 | 4.71 | 4.84 | 4.71 | 4.79 | 4.79 | 32,465 |
| Nov 7, 2024 | 4.72 | 4.80 | 4.71 | 4.77 | 4.77 | 16,602 |
| Nov 6, 2024 | 4.89 | 4.89 | 4.70 | 4.72 | 4.72 | 32,302 |
| Nov 5, 2024 | 4.85 | 4.89 | 4.80 | 4.80 | 4.80 | 60,488 |
| Nov 4, 2024 | 4.71 | 4.86 | 4.70 | 4.85 | 4.85 | 126,464 |
| Nov 1, 2024 | 4.54 | 4.67 | 4.52 | 4.60 | 4.60 | 18,842 |
| Oct 31, 2024 | 4.57 | 4.57 | 4.52 | 4.53 | 4.53 | 14,722 |
| Oct 30, 2024 | 4.65 | 4.68 | 4.54 | 4.54 | 4.54 | 28,384 |
| Oct 29, 2024 | 4.69 | 4.75 | 4.64 | 4.65 | 4.65 | 18,159 |
| Oct 28, 2024 | 4.75 | 4.77 | 4.70 | 4.74 | 4.74 | 25,643 |
| Oct 25, 2024 | 4.74 | 4.75 | 4.68 | 4.74 | 4.74 | 17,394 |
| Oct 24, 2024 | 4.71 | 4.77 | 4.69 | 4.71 | 4.71 | 26,740 |
| Oct 23, 2024 | 4.74 | 4.76 | 4.57 | 4.68 | 4.68 | 31,142 |
| Oct 22, 2024 | 4.76 | 4.77 | 4.66 | 4.68 | 4.68 | 24,404 |
| Oct 21, 2024 | 4.74 | 4.76 | 4.70 | 4.75 | 4.75 | 48,320 |
| Oct 18, 2024 | 4.70 | 4.72 | 4.68 | 4.68 | 4.68 | 32,129 |
| Oct 17, 2024 | 4.59 | 4.72 | 4.59 | 4.68 | 4.68 | 87,333 |
| Oct 16, 2024 | 4.63 | 4.63 | 4.52 | 4.55 | 4.55 | 26,452 |
| Oct 15, 2024 | 4.69 | 4.69 | 4.52 | 4.62 | 4.62 | 49,056 |
| Oct 14, 2024 | 4.62 | 4.70 | 4.60 | 4.69 | 4.69 | 51,510 |
| Oct 11, 2024 | 4.43 | 4.64 | 4.43 | 4.58 | 4.58 | 138,083 |
| Oct 10, 2024 | 4.35 | 4.42 | 4.35 | 4.41 | 4.41 | 34,305 |
| Oct 9, 2024 | 4.33 | 4.35 | 4.30 | 4.32 | 4.32 | 15,776 |
| Oct 8, 2024 | 4.31 | 4.32 | 4.30 | 4.31 | 4.31 | 5,871 |
| Oct 7, 2024 | 4.29 | 4.33 | 4.27 | 4.27 | 4.27 | 17,634 |
| Oct 4, 2024 | 4.32 | 4.33 | 4.25 | 4.31 | 4.31 | 11,602 |
| Oct 3, 2024 | 4.32 | 4.34 | 4.30 | 4.32 | 4.32 | 13,415 |
| Oct 2, 2024 | 4.35 | 4.39 | 4.32 | 4.35 | 4.35 | 18,562 |
| Oct 1, 2024 | 4.43 | 4.45 | 4.35 | 4.38 | 4.38 | 32,440 |
| Sep 30, 2024 | 4.34 | 4.42 | 4.34 | 4.39 | 4.39 | 11,777 |
| Sep 27, 2024 | 4.40 | 4.45 | 4.33 | 4.38 | 4.38 | 38,423 |
| Sep 26, 2024 | 4.26 | 4.46 | 4.26 | 4.38 | 4.38 | 77,909 |
| Sep 25, 2024 | 4.25 | 4.30 | 4.24 | 4.28 | 4.28 | 9,243 |
| Sep 24, 2024 | 4.25 | 4.29 | 4.22 | 4.25 | 4.25 | 17,179 |
| Sep 23, 2024 | 4.25 | 4.27 | 4.21 | 4.22 | 4.22 | 27,622 |
| Sep 20, 2024 | 4.26 | 4.29 | 4.24 | 4.25 | 4.25 | 16,389 |
| Sep 19, 2024 | 4.35 | 4.35 | 4.21 | 4.27 | 4.27 | 37,286 |
| Sep 18, 2024 | 4.32 | 4.32 | 4.26 | 4.30 | 4.30 | 37,173 |
| Sep 17, 2024 | 4.42 | 4.42 | 4.30 | 4.34 | 4.34 | 34,780 |
| Sep 16, 2024 | 4.41 | 4.46 | 4.38 | 4.38 | 4.38 | 18,393 |
| Sep 13, 2024 | 4.49 | 4.57 | 4.40 | 4.47 | 4.47 | 59,341 |
| Sep 12, 2024 | 4.43 | 4.48 | 4.42 | 4.47 | 4.47 | 23,666 |
| Sep 11, 2024 | 4.36 | 4.51 | 4.36 | 4.43 | 4.43 | 110,158 |
| Sep 10, 2024 | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | 61,493 |
| Sep 9, 2024 | 4.24 | 4.32 | 4.24 | 4.28 | 4.28 | 353,207 |
| Sep 6, 2024 | 4.22 | 4.29 | 4.22 | 4.28 | 4.28 | 9,435 |
| Sep 5, 2024 | 4.29 | 4.30 | 4.25 | 4.30 | 4.30 | 13,417 |
| Sep 4, 2024 | 4.22 | 4.28 | 4.21 | 4.25 | 4.25 | 12,758 |
| Sep 3, 2024 | 4.24 | 4.29 | 4.22 | 4.25 | 4.25 | 11,796 |
| Sep 2, 2024 | 4.26 | 4.30 | 4.24 | 4.25 | 4.25 | 13,207 |
| Aug 30, 2024 | 4.24 | 4.30 | 4.24 | 4.29 | 4.29 | 10,604 |
| Aug 29, 2024 | 4.26 | 4.29 | 4.20 | 4.26 | 4.26 | 27,686 |
| Aug 28, 2024 | 4.24 | 4.28 | 4.21 | 4.26 | 4.26 | 7,859 |
| Aug 27, 2024 | 4.21 | 4.25 | 4.20 | 4.24 | 4.24 | 20,496 |
| Aug 26, 2024 | 4.25 | 4.25 | 4.20 | 4.23 | 4.23 | 19,395 |
| Aug 23, 2024 | 4.20 | 4.26 | 4.20 | 4.22 | 4.22 | 10,998 |
| Aug 22, 2024 | 4.22 | 4.29 | 4.15 | 4.24 | 4.24 | 95,193 |
| Aug 21, 2024 | 4.21 | 4.27 | 4.21 | 4.27 | 4.27 | 43,491 |
| Aug 20, 2024 | 4.31 | 4.31 | 4.22 | 4.23 | 4.23 | 10,070 |
| Aug 19, 2024 | 4.23 | 4.30 | 4.23 | 4.29 | 4.29 | 19,051 |
| Aug 16, 2024 | 4.21 | 4.26 | 4.20 | 4.23 | 4.23 | 13,991 |
| Aug 15, 2024 | 4.20 | 4.29 | 4.20 | 4.24 | 4.24 | 8,430 |
| Aug 14, 2024 | 4.25 | 4.32 | 4.19 | 4.22 | 4.22 | 18,023 |
| Aug 13, 2024 | 4.26 | 4.27 | 4.24 | 4.25 | 4.25 | 6,454 |
| Aug 12, 2024 | 4.26 | 4.32 | 4.26 | 4.29 | 4.29 | 3,982 |
| Aug 9, 2024 | 4.29 | 4.36 | 4.25 | 4.29 | 4.29 | 10,613 |
| Aug 8, 2024 | 4.26 | 4.35 | 4.25 | 4.29 | 4.29 | 14,164 |
| Aug 7, 2024 | 4.34 | 4.51 | 4.31 | 4.31 | 4.31 | 37,649 |
| Aug 6, 2024 | 4.20 | 4.29 | 4.13 | 4.27 | 4.27 | 35,535 |
| Aug 5, 2024 | 4.28 | 4.28 | 4.01 | 4.18 | 4.18 | 76,127 |
| Aug 2, 2024 | 4.22 | 4.33 | 4.21 | 4.27 | 4.27 | 16,462 |
| Aug 1, 2024 | 4.40 | 4.45 | 4.28 | 4.29 | 4.29 | 43,304 |
| Jul 31, 2024 | 4.50 | 4.52 | 4.44 | 4.45 | 4.45 | 63,236 |
| Jul 30, 2024 | 4.41 | 4.50 | 4.39 | 4.50 | 4.50 | 41,052 |
| Jul 29, 2024 | 4.40 | 4.52 | 4.40 | 4.49 | 4.49 | 56,086 |
| Jul 26, 2024 | 4.39 | 4.40 | 4.35 | 4.35 | 4.35 | 65,222 |
| Jul 25, 2024 | 4.25 | 4.38 | 4.25 | 4.35 | 4.35 | 107,868 |
| Jul 24, 2024 | 4.13 | 4.20 | 4.13 | 4.20 | 4.20 | 17,438 |
| Jul 23, 2024 | 4.20 | 4.25 | 4.11 | 4.12 | 4.12 | 57,812 |
| Jul 22, 2024 | 4.27 | 4.27 | 4.20 | 4.22 | 4.22 | 16,953 |
| Jul 19, 2024 | 4.18 | 4.27 | 4.18 | 4.22 | 4.22 | 17,285 |
| Jul 18, 2024 | 4.19 | 4.23 | 4.18 | 4.19 | 4.19 | 34,753 |
| Jul 17, 2024 | 4.29 | 4.30 | 4.18 | 4.20 | 4.20 | 46,269 |
| Jul 16, 2024 | 4.35 | 4.35 | 4.25 | 4.28 | 4.28 | 20,895 |
| Jul 15, 2024 | 4.35 | 4.40 | 4.34 | 4.34 | 4.34 | 8,066 |
| Jul 12, 2024 | 4.47 | 4.47 | 4.35 | 4.38 | 4.38 | 25,238 |
| Jul 11, 2024 | 4.41 | 4.49 | 4.41 | 4.45 | 4.45 | 7,399 |
| Jul 10, 2024 | 4.31 | 4.46 | 4.31 | 4.44 | 4.44 | 10,916 |
| Jul 9, 2024 | 4.31 | 4.34 | 4.25 | 4.34 | 4.34 | 32,321 |
| Jul 8, 2024 | 4.40 | 4.40 | 4.30 | 4.35 | 4.35 | 17,223 |
| Jul 5, 2024 | 4.47 | 4.48 | 4.36 | 4.36 | 4.36 | 6,901 |
| Jul 4, 2024 | 4.49 | 4.49 | 4.43 | 4.43 | 4.43 | 10,256 |
| Jul 3, 2024 | 4.46 | 4.51 | 4.42 | 4.49 | 4.49 | 40,266 |
| Jul 2, 2024 | 4.32 | 4.47 | 4.32 | 4.46 | 4.46 | 34,771 |
| Jul 1, 2024 | 4.33 | 4.39 | 4.31 | 4.39 | 4.39 | 48,051 |
| Jun 28, 2024 | 4.22 | 4.30 | 4.17 | 4.28 | 4.28 | 45,198 |
| Jun 27, 2024 | 4.36 | 4.36 | 4.23 | 4.23 | 4.23 | 29,155 |
| Jun 26, 2024 | 4.33 | 4.42 | 4.31 | 4.36 | 4.36 | 47,976 |
| Jun 25, 2024 | 4.42 | 4.43 | 4.36 | 4.38 | 4.38 | 12,568 |
| Jun 24, 2024 | 4.50 | 4.54 | 4.40 | 4.42 | 4.42 | 57,585 |
| Jun 21, 2024 | 4.56 | 4.60 | 4.49 | 4.50 | 4.50 | 26,484 |
| Jun 20, 2024 | 4.62 | 4.65 | 4.57 | 4.58 | 4.58 | 19,413 |
| Jun 19, 2024 | 4.70 | 4.75 | 4.64 | 4.65 | 4.65 | 9,696 |
| Jun 18, 2024 | 4.63 | 4.75 | 4.63 | 4.75 | 4.75 | 43,991 |
| Jun 17, 2024 | 4.70 | 4.74 | 4.63 | 4.63 | 4.63 | 30,270 |
| Jun 14, 2024 | 4.69 | 4.73 | 4.66 | 4.69 | 4.69 | 28,476 |
| Jun 13, 2024 | 4.73 | 4.78 | 4.64 | 4.69 | 4.69 | 41,447 |
| Jun 12, 2024 | 4.79 | 4.80 | 4.65 | 4.78 | 4.78 | 48,339 |
| Jun 11, 2024 | 4.93 | 4.95 | 4.72 | 4.72 | 4.72 | 32,945 |
| Jun 10, 2024 | 4.79 | 5.04 | 4.77 | 4.92 | 4.92 | 193,229 |
| Jun 7, 2024 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | 189,474 |
| Jun 6, 2024 | 4.61 | 4.61 | 4.52 | 4.59 | 4.59 | 32,194 |
| Jun 5, 2024 | 4.65 | 4.67 | 4.54 | 4.54 | 4.54 | 36,757 |
| Jun 4, 2024 | 4.65 | 4.68 | 4.62 | 4.62 | 4.62 | 48,871 |
| Jun 3, 2024 | 4.60 | 4.65 | 4.60 | 4.63 | 4.63 | 19,461 |
| May 31, 2024 | 4.60 | 4.62 | 4.52 | 4.58 | 4.58 | 39,228 |
| May 30, 2024 | 4.59 | 4.61 | 4.41 | 4.55 | 4.55 | 40,938 |
| May 29, 2024 | 4.65 | 4.65 | 4.59 | 4.59 | 4.59 | 24,449 |
| May 28, 2024 | 4.67 | 4.70 | 4.64 | 4.65 | 4.65 | 58,314 |
| May 27, 2024 | 4.68 | 4.70 | 4.54 | 4.65 | 4.65 | 136,784 |
| May 24, 2024 | 4.55 | 4.60 | 4.50 | 4.58 | 4.58 | 251,918 |
| May 23, 2024 | 4.40 | 4.49 | 4.38 | 4.41 | 4.41 | 56,289 |
| May 22, 2024 | 4.46 | 4.55 | 4.43 | 4.44 | 4.44 | 37,189 |
| May 21, 2024 | 0.15 Dividend | |||||
| May 21, 2024 | 4.52 | 4.55 | 4.49 | 4.52 | 4.52 | 60,279 |
| May 20, 2024 | 4.67 | 4.71 | 4.53 | 4.57 | 4.42 | 92,115 |
| May 17, 2024 | 4.66 | 4.68 | 4.61 | 4.65 | 4.50 | 78,437 |
| May 16, 2024 | 4.68 | 4.76 | 4.54 | 4.61 | 4.46 | 221,464 |
| May 15, 2024 | 4.75 | 4.83 | 4.67 | 4.73 | 4.57 | 99,721 |
| May 14, 2024 | 4.78 | 4.82 | 4.70 | 4.80 | 4.64 | 43,832 |
| May 13, 2024 | 4.69 | 4.76 | 4.56 | 4.74 | 4.58 | 86,461 |
| May 10, 2024 | 4.57 | 4.66 | 4.55 | 4.66 | 4.51 | 73,702 |
| May 9, 2024 | 4.50 | 4.55 | 4.41 | 4.55 | 4.40 | 74,013 |
| May 8, 2024 | 4.37 | 4.48 | 4.33 | 4.48 | 4.33 | 82,293 |
| May 7, 2024 | 4.24 | 4.46 | 4.20 | 4.40 | 4.26 | 152,574 |
| May 6, 2024 | 4.17 | 4.24 | 4.14 | 4.22 | 4.08 | 102,200 |
| May 3, 2024 | 4.03 | 4.12 | 4.03 | 4.08 | 3.95 | 44,185 |
| May 2, 2024 | 4.07 | 4.10 | 4.02 | 4.06 | 3.93 | 15,989 |
Related Tickers
MDF.MC Duro Felguera, S.A.
0.2755
+6.78%
ENO.MC Elecnor, S.A.
19.04
+0.85%
SCYR.MC Sacyr, S.A.
3.2740
+1.55%
OHLA.MC Obrascón Huarte Lain, S.A.
0.3020
-2.42%
TRE.MC Técnicas Reunidas, S.A.
15.86
+7.16%
ANA.MC Acciona, S.A.
127.60
-0.62%
MOUR.BR Moury Construct SA
508.00
+0.40%
ACS.MC ACS, Actividades de Construcción y Servicios, S.A.
56.65
+2.81%
HEIJM.AS Koninklijke Heijmans N.V.
46.36
+2.89%
EGL.LS Mota-Engil, SGPS, S.A.
3.7180
+6.47%