Mercados españoles cerrados en 4 hrs 58 min

Viscofan, S.A. (VIS.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
62,700,00 (0,00%)
A partir del 12:01PM CEST. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202462,8062,9062,5062,7062,706358
17 may 202461,7062,7061,6062,7062,70111.038
16 may 202461,6062,2061,2062,0062,0044.086
15 may 202461,1061,5060,9061,5061,5050.217
14 may 202461,4061,5060,8060,9060,9034.726
13 may 202460,9061,3060,6061,3061,3046.986
10 may 202461,3061,3060,5060,6060,6038.556
09 may 202461,0061,2060,7061,2061,2030.105
08 may 202460,5060,8060,2060,7060,7031.130
07 may 202459,6060,3059,6060,3060,3045.245
06 may 202460,0060,3059,9060,2060,2016.297
03 may 202460,0060,2059,8060,1060,1025.623
02 may 202459,5060,1059,4059,9059,9035.639
30 abr 202460,5060,9059,6059,7059,7075.278
29 abr 202460,6061,0060,3060,8060,8070.105
26 abr 202461,6061,9060,5060,5060,5064.489
25 abr 202460,5061,4060,3061,4061,4041.002
24 abr 202461,6061,6060,4060,5060,5032.346
23 abr 202460,0061,4060,0061,4061,4066.173
22 abr 202459,3060,5059,3059,8059,8050.739
19 abr 202459,0059,5058,5059,1059,1039.525
18 abr 202457,7059,8057,7059,5059,5066.899
17 abr 202457,5058,0057,5057,6057,6039.159
16 abr 202457,5058,2057,5057,7057,7052.103
15 abr 202457,9058,5057,7058,2058,2068.726
12 abr 202458,2058,9058,0058,0058,0034.276
11 abr 202458,5059,0057,9058,4058,4037.401
10 abr 202457,9059,1057,6058,7058,7064.160
09 abr 202458,3058,5057,5057,8057,8046.799
08 abr 202457,8058,8057,7058,6058,6037.122
05 abr 202457,9058,0057,5057,9057,9035.893
04 abr 202457,5058,0057,3057,9057,9032.497
03 abr 202458,0058,2057,2057,3057,3046.339
02 abr 202457,9059,2057,9058,0058,0036.272
28 mar 202458,2059,0058,2058,9058,9033.785
27 mar 202458,5058,9058,0058,8058,8026.566
26 mar 202457,5058,4057,5058,4058,4036.216
25 mar 202457,8058,3057,5057,7057,7028.869
22 mar 202457,9058,5057,7057,9057,9033.783
21 mar 202457,5058,1057,2057,7057,7047.860
20 mar 202458,5058,5057,2057,7057,7039.094
19 mar 202459,0059,5058,0058,0058,0062.928
18 mar 202458,9059,4058,6058,8058,8051.162
15 mar 202458,6059,0058,2058,9058,9086.701
14 mar 202459,1059,5058,4058,4058,4066.190
13 mar 202458,1059,1058,1059,0059,0055.497
12 mar 202458,1058,7058,1058,2058,2049.508
11 mar 202457,4058,1057,4057,9057,9039.345
08 mar 202457,3057,8057,2057,6057,6022.162
07 mar 202456,3057,4056,3057,2057,2028.598
06 mar 202457,2057,4056,1056,5056,5037.638
05 mar 202457,4057,7056,3056,9056,9055.474
04 mar 202457,5057,8056,7057,6057,6090.201
01 mar 202452,4057,6052,3057,5057,50149.473
29 feb 202452,4052,4051,8052,1052,1055.175
28 feb 202452,0052,3051,7051,9051,9032.840
27 feb 202452,7052,8051,7052,0052,0060.442
26 feb 202452,9053,2052,4052,7052,7056.545
23 feb 202453,1053,1052,5052,8052,8055.968
22 feb 202454,3054,4052,7052,7052,7037.551
21 feb 202453,6054,2053,6053,9053,9054.162
20 feb 202453,0053,6052,9053,4053,4027.097
19 feb 202453,7053,7052,5052,9052,9071.329
16 feb 202453,5054,0053,5053,8053,8024.894
15 feb 202454,2054,2053,4053,5053,5046.064
14 feb 202453,4054,4053,4053,8053,8045.211
13 feb 202453,8054,1053,4053,5053,5030.556
12 feb 202453,6054,1053,3054,0054,0027.711
09 feb 202454,4054,5053,4053,4053,4046.285
08 feb 202453,6054,8053,5054,3054,3051.528
07 feb 202454,5054,6053,5053,5053,5052.129
06 feb 202454,0054,5053,6054,3054,3038.679
05 feb 202453,3055,0053,3054,0054,0077.364
02 feb 202453,0053,8053,0053,0053,0047.683
01 feb 202454,1054,5052,5052,7052,7091.680
31 ene 202454,4054,4053,8054,2054,2047.056
30 ene 202454,0054,5053,9053,9053,9035.079
29 ene 202454,2054,4053,5054,2054,2027.184
26 ene 202452,2054,5052,1054,2054,2096.467
25 ene 202453,1053,1051,9052,1052,1054.377
24 ene 202452,8053,5052,7053,0053,0044.475
23 ene 202452,4053,6052,1052,8052,8054.861
22 ene 202452,3052,9052,3052,5052,5028.407
19 ene 202452,8053,2052,0052,1052,1037.573
18 ene 202454,2054,2052,3052,9052,9055.758
17 ene 202454,2054,7053,4054,2054,2052.250
16 ene 202453,9054,8053,8054,5054,5038.562
15 ene 202453,7054,1053,4053,9053,9031.072
12 ene 202453,8054,1053,3053,4053,4022.438
11 ene 202453,7053,9053,0053,2053,2028.196
10 ene 202453,2053,8053,0053,4053,4063.831
09 ene 202454,2054,2053,1053,3053,3024.975
08 ene 202453,2054,2053,1054,0054,0029.482
05 ene 202453,4053,8052,8053,2053,2041.277
04 ene 202452,6053,9052,6053,7053,7044.985
03 ene 202454,2054,3052,6052,6052,6061.053
02 ene 202453,8054,1053,4053,8053,8042.697
29 dic 202353,8054,2053,6053,6053,6028.629
28 dic 202353,8054,8053,8053,9053,9035.645
27 dic 202353,8054,3053,4053,8053,8057.302
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...