Mercados españoles abiertos en 3 hrs 18 min

Viscofan, S.A. (0MKW.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
56,78+0,63 (+1,13%)
Al cierre: 05:51PM BST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202461,0060,8059,7059,7059,701292
29 abr 202460,6060,7060,3060,5060,50293
26 abr 202460,6061,8060,5061,6961,6917.103
25 abr 202461,5061,5060,3761,4061,406162
24 abr 202461,6061,6060,4060,5060,5038.093
23 abr 202459,8061,4160,0061,4061,407926
22 abr 202459,7060,3059,4059,8059,804781
19 abr 202459,7059,5058,6059,1059,1018.263
18 abr 202458,1559,5758,1859,4959,497919
17 abr 202457,5558,0057,5957,7057,7010.534
16 abr 202457,4057,9057,6057,9057,9010.563
15 abr 202457,9058,7057,7057,8057,8039.752
12 abr 202458,2058,9058,0058,0158,0195.971
11 abr 202459,0058,7058,0658,5058,5011.373
10 abr 202458,7059,0057,3058,7058,705345
09 abr 202458,6058,1057,6057,8057,8020.427
08 abr 202457,3058,7157,7058,6058,607844
05 abr 202458,2058,0057,5057,9057,9014.869
04 abr 202457,8058,0056,4057,8057,804692
03 abr 202459,2058,2057,2858,2058,208203
02 abr 202458,0059,2057,8058,0158,0114.725
28 mar 202458,0058,9058,1058,9058,907724
27 mar 202458,8059,0058,3058,8058,803941
26 mar 202457,7058,4157,5058,4058,4012.849
25 mar 202458,3058,2057,6957,7057,7019.729
22 mar 202458,4058,3057,7057,9357,933676
21 mar 202456,4058,2057,2057,7057,709106
20 mar 202459,0057,9057,3357,7057,7012.624
19 mar 202459,0059,4157,9958,0058,0025.984
18 mar 202459,0059,4058,6058,8058,8025.699
15 mar 202459,4058,9057,7058,9058,907436
14 mar 202459,1060,1058,3058,5558,5521.861
13 mar 202458,0059,0158,1059,0059,0012.549
12 mar 202458,1058,5058,0058,2058,204046
11 mar 202457,9058,1057,6057,9057,9023.688
08 mar 202457,3057,8057,3057,6057,6011.252
07 mar 202456,4057,4056,3057,2057,2014.369
06 mar 202457,2057,3056,2056,5056,5012.778
05 mar 202458,0057,7056,3057,7057,7012.694
04 mar 202457,7057,8056,6057,6057,6027.180
01 mar 202452,4057,6052,4054,9054,9028.448
29 feb 202453,0052,3251,8252,1052,102251
28 feb 202452,0053,0051,3051,9051,902375
27 feb 202452,3052,6051,8052,0052,004316
26 feb 202452,5553,2052,4352,7052,701353
23 feb 202453,1053,1052,6052,8152,812742
22 feb 202454,4054,5052,7052,7052,705523
21 feb 202454,1054,2052,7053,9553,952984
20 feb 202454,1053,5052,9053,4053,401254
19 feb 202453,1054,1052,6052,9052,903400
16 feb 202453,0054,0053,6053,8153,813936
15 feb 202454,3054,1053,4953,5053,503215
14 feb 202454,5054,2053,7053,8053,804693
13 feb 202454,5053,9053,3053,5053,504341
12 feb 202454,0054,1053,3054,0054,003690
09 feb 202454,5055,5053,3953,4053,405058
08 feb 202454,2054,8053,8053,9053,908856
07 feb 202453,6054,5053,4953,4953,4912.056
06 feb 202454,1054,5053,6053,7053,702983
05 feb 202453,6055,0053,2053,9053,909392
02 feb 202453,4053,6052,9053,1153,114360
01 feb 202453,2054,5052,6052,7052,704967
31 ene 202453,9054,3053,8054,2054,207026
30 ene 202454,7054,2053,9053,9053,904057
29 ene 202454,0054,3053,3054,2054,205976
26 ene 202452,6054,2152,2054,2054,2038.245
25 ene 202453,7053,1052,0952,1052,103026
24 ene 202452,8053,2152,7053,0653,063184
23 ene 202453,2053,5052,1052,8152,818572
22 ene 202453,2052,9052,3152,9052,904818
19 ene 202453,0053,1052,0952,1052,105292
18 ene 202453,6053,3052,6052,9052,907240
17 ene 202454,9054,7053,6054,2054,208904
16 ene 202454,4054,6054,0054,4354,438071
15 ene 202454,1054,0053,4053,9053,9010.042
12 ene 202454,9054,0053,3053,4453,449007
11 ene 202453,9053,8053,1053,2153,216480
10 ene 202453,6053,6053,0053,4053,407490
09 ene 202454,4054,3053,1053,3053,3010.592
08 ene 202454,0054,1053,2054,0354,039743
05 ene 202454,5053,6052,7953,2053,2016.147
04 ene 202452,6054,0052,7053,7053,707504
03 ene 202453,8054,2052,5952,6052,604538
02 ene 202453,8054,2053,3053,8053,809844
29 dic 202353,5054,0053,5953,6053,60837
28 dic 202354,3054,6053,8953,8953,894074
27 dic 202354,2054,0053,7053,8053,801086
22 dic 202354,4054,3053,4053,6153,6110.355
21 dic 202352,6054,2053,5354,0054,0018.082
20 dic 202354,2054,4052,0053,9053,9017.695
19 dic 202355,0055,2054,1954,2054,209111
18 dic 202355,2055,3054,6054,8254,8227.277
18 dic 20231.134 Dividendo
15 dic 202356,3056,2055,7055,7254,586983
14 dic 202356,3057,0056,1056,3355,1913.228
13 dic 202356,3056,5055,7055,9954,85355
12 dic 202357,5557,4056,2956,3055,159425
11 dic 202357,1058,4055,8056,7055,5512.101
08 dic 202357,3057,6056,8057,1055,949195
07 dic 202357,5557,4056,3057,0055,843791
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...