Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.782,40 +1.033,67 (+1,67%)
Viscofan, S.A. (VIS.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 60,00 | 60,00 | 58,70 | 59,20 | 59,20 | 23.245 |
| 25 jul 2024 | 58,70 | 59,40 | 58,20 | 59,20 | 59,20 | 29.918 |
| 24 jul 2024 | 60,00 | 60,30 | 58,90 | 59,20 | 59,20 | 42.930 |
| 23 jul 2024 | 60,80 | 61,30 | 60,00 | 60,00 | 60,00 | 16.394 |
| 22 jul 2024 | 59,80 | 61,20 | 59,80 | 60,80 | 60,80 | 26.781 |
| 19 jul 2024 | 59,90 | 60,20 | 59,30 | 59,90 | 59,90 | 15.100 |
| 18 jul 2024 | 59,80 | 60,20 | 59,30 | 60,10 | 60,10 | 22.981 |
| 17 jul 2024 | 59,90 | 59,90 | 58,90 | 59,80 | 59,80 | 26.196 |
| 16 jul 2024 | 59,30 | 59,80 | 59,00 | 59,80 | 59,80 | 18.154 |
| 15 jul 2024 | 60,40 | 60,40 | 59,30 | 59,40 | 59,40 | 17.035 |
| 12 jul 2024 | 59,80 | 60,30 | 58,90 | 60,30 | 60,30 | 30.949 |
| 11 jul 2024 | 59,90 | 60,20 | 59,30 | 59,60 | 59,60 | 50.497 |
| 10 jul 2024 | 60,10 | 60,10 | 59,40 | 59,70 | 59,70 | 30.735 |
| 09 jul 2024 | 61,20 | 61,20 | 59,50 | 59,80 | 59,80 | 54.296 |
| 08 jul 2024 | 61,20 | 61,60 | 61,10 | 61,50 | 61,50 | 18.299 |
| 05 jul 2024 | 61,00 | 61,90 | 60,90 | 61,20 | 61,20 | 15.806 |
| 04 jul 2024 | 61,00 | 61,20 | 60,50 | 61,00 | 61,00 | 14.963 |
| 03 jul 2024 | 61,20 | 61,20 | 60,00 | 60,60 | 60,60 | 22.183 |
| 02 jul 2024 | 60,80 | 60,80 | 59,40 | 60,20 | 60,20 | 51.530 |
| 01 jul 2024 | 62,10 | 62,10 | 60,90 | 60,90 | 60,90 | 20.145 |
| 28 jun 2024 | 62,40 | 62,40 | 61,30 | 61,50 | 61,50 | 35.686 |
| 27 jun 2024 | 61,40 | 62,20 | 61,40 | 62,10 | 62,10 | 25.027 |
| 26 jun 2024 | 62,00 | 62,30 | 61,30 | 61,60 | 61,60 | 35.502 |
| 25 jun 2024 | 61,40 | 62,30 | 61,30 | 62,10 | 62,10 | 40.090 |
| 24 jun 2024 | 61,70 | 62,10 | 61,10 | 61,60 | 61,60 | 28.926 |
| 21 jun 2024 | 60,30 | 61,70 | 60,30 | 61,40 | 61,40 | 74.024 |
| 20 jun 2024 | 60,50 | 61,50 | 60,40 | 61,20 | 61,20 | 39.113 |
| 19 jun 2024 | 61,80 | 61,80 | 60,20 | 60,70 | 60,70 | 47.466 |
| 18 jun 2024 | 61,70 | 61,80 | 60,10 | 60,30 | 60,30 | 32.128 |
| 17 jun 2024 | 61,20 | 62,10 | 60,80 | 61,70 | 61,70 | 31.021 |
| 14 jun 2024 | 60,10 | 61,20 | 60,10 | 61,00 | 61,00 | 41.377 |
| 13 jun 2024 | 61,00 | 61,10 | 60,00 | 60,50 | 60,50 | 25.053 |
| 12 jun 2024 | 60,50 | 61,80 | 60,40 | 60,80 | 60,80 | 22.301 |
| 11 jun 2024 | 61,00 | 61,00 | 60,20 | 60,20 | 60,20 | 39.142 |
| 10 jun 2024 | 60,50 | 60,90 | 60,10 | 60,70 | 60,70 | 39.075 |
| 07 jun 2024 | 60,60 | 60,90 | 59,70 | 60,70 | 60,70 | 44.311 |
| 06 jun 2024 | 59,80 | 60,50 | 59,60 | 60,50 | 60,50 | 26.387 |
| 05 jun 2024 | 59,60 | 59,90 | 59,20 | 59,90 | 59,90 | 32.424 |
| 04 jun 2024 | 59,60 | 59,70 | 59,20 | 59,50 | 59,50 | 34.151 |
| 03 jun 2024 | 60,60 | 60,60 | 59,40 | 59,70 | 59,70 | 32.146 |
| 31 may 2024 | 59,10 | 60,30 | 58,90 | 60,10 | 60,10 | 59.790 |
| 30 may 2024 | 60,00 | 60,20 | 59,10 | 59,70 | 59,70 | 35.885 |
| 29 may 2024 | 60,00 | 60,00 | 59,10 | 59,10 | 59,10 | 43.911 |
| 28 may 2024 | 61,70 | 61,70 | 59,80 | 59,80 | 59,80 | 57.103 |
| 28 may 2024 | 1.596 Dividendo | |||||
| 27 may 2024 | 63,10 | 63,50 | 62,50 | 63,00 | 61,40 | 35.044 |
| 24 may 2024 | 63,10 | 63,40 | 62,50 | 63,10 | 61,50 | 46.297 |
| 23 may 2024 | 62,40 | 63,20 | 62,10 | 62,90 | 61,31 | 43.271 |
| 22 may 2024 | 62,50 | 62,60 | 61,80 | 62,40 | 60,82 | 34.321 |
| 21 may 2024 | 62,80 | 63,20 | 62,40 | 62,70 | 61,11 | 53.109 |
| 20 may 2024 | 62,80 | 62,90 | 62,50 | 62,80 | 61,21 | 42.872 |
| 17 may 2024 | 61,70 | 62,70 | 61,60 | 62,70 | 61,11 | 111.038 |
| 16 may 2024 | 61,60 | 62,20 | 61,20 | 62,00 | 60,43 | 44.086 |
| 15 may 2024 | 61,10 | 61,50 | 60,90 | 61,50 | 59,94 | 50.217 |
| 14 may 2024 | 61,40 | 61,50 | 60,80 | 60,90 | 59,36 | 34.726 |
| 13 may 2024 | 60,90 | 61,30 | 60,60 | 61,30 | 59,75 | 46.986 |
| 10 may 2024 | 61,30 | 61,30 | 60,50 | 60,60 | 59,06 | 38.556 |
| 09 may 2024 | 61,00 | 61,20 | 60,70 | 61,20 | 59,65 | 30.105 |
| 08 may 2024 | 60,50 | 60,80 | 60,20 | 60,70 | 59,16 | 31.130 |
| 07 may 2024 | 59,60 | 60,30 | 59,60 | 60,30 | 58,77 | 45.245 |
| 06 may 2024 | 60,00 | 60,30 | 59,90 | 60,20 | 58,67 | 16.297 |
| 03 may 2024 | 60,00 | 60,20 | 59,80 | 60,10 | 58,58 | 25.623 |
| 02 may 2024 | 59,50 | 60,10 | 59,40 | 59,90 | 58,38 | 35.639 |
| 30 abr 2024 | 60,50 | 60,90 | 59,60 | 59,70 | 58,19 | 75.278 |
| 29 abr 2024 | 60,60 | 61,00 | 60,30 | 60,80 | 59,26 | 70.105 |
| 26 abr 2024 | 61,60 | 61,90 | 60,50 | 60,50 | 58,97 | 64.489 |
| 25 abr 2024 | 60,50 | 61,40 | 60,30 | 61,40 | 59,84 | 41.002 |
| 24 abr 2024 | 61,60 | 61,60 | 60,40 | 60,50 | 58,97 | 32.346 |
| 23 abr 2024 | 60,00 | 61,40 | 60,00 | 61,40 | 59,84 | 66.173 |
| 22 abr 2024 | 59,30 | 60,50 | 59,30 | 59,80 | 58,29 | 50.739 |
| 19 abr 2024 | 59,00 | 59,50 | 58,50 | 59,10 | 57,60 | 39.525 |
| 18 abr 2024 | 57,70 | 59,80 | 57,70 | 59,50 | 57,99 | 66.899 |
| 17 abr 2024 | 57,50 | 58,00 | 57,50 | 57,60 | 56,14 | 39.159 |
| 16 abr 2024 | 57,50 | 58,20 | 57,50 | 57,70 | 56,24 | 52.103 |
| 15 abr 2024 | 57,90 | 58,50 | 57,70 | 58,20 | 56,73 | 68.726 |
| 12 abr 2024 | 58,20 | 58,90 | 58,00 | 58,00 | 56,53 | 34.276 |
| 11 abr 2024 | 58,50 | 59,00 | 57,90 | 58,40 | 56,92 | 37.401 |
| 10 abr 2024 | 57,90 | 59,10 | 57,60 | 58,70 | 57,21 | 64.160 |
| 09 abr 2024 | 58,30 | 58,50 | 57,50 | 57,80 | 56,34 | 46.799 |
| 08 abr 2024 | 57,80 | 58,80 | 57,70 | 58,60 | 57,12 | 37.122 |
| 05 abr 2024 | 57,90 | 58,00 | 57,50 | 57,90 | 56,43 | 35.893 |
| 04 abr 2024 | 57,50 | 58,00 | 57,30 | 57,90 | 56,43 | 32.497 |
| 03 abr 2024 | 58,00 | 58,20 | 57,20 | 57,30 | 55,85 | 46.339 |
| 02 abr 2024 | 57,90 | 59,20 | 57,90 | 58,00 | 56,53 | 36.272 |
| 28 mar 2024 | 58,20 | 59,00 | 58,20 | 58,90 | 57,41 | 33.785 |
| 27 mar 2024 | 58,50 | 58,90 | 58,00 | 58,80 | 57,31 | 26.566 |
| 26 mar 2024 | 57,50 | 58,40 | 57,50 | 58,40 | 56,92 | 36.216 |
| 25 mar 2024 | 57,80 | 58,30 | 57,50 | 57,70 | 56,24 | 28.869 |
| 22 mar 2024 | 57,90 | 58,50 | 57,70 | 57,90 | 56,43 | 33.783 |
| 21 mar 2024 | 57,50 | 58,10 | 57,20 | 57,70 | 56,24 | 47.860 |
| 20 mar 2024 | 58,50 | 58,50 | 57,20 | 57,70 | 56,24 | 39.094 |
| 19 mar 2024 | 59,00 | 59,50 | 58,00 | 58,00 | 56,53 | 62.928 |
| 18 mar 2024 | 58,90 | 59,40 | 58,60 | 58,80 | 57,31 | 51.162 |
| 15 mar 2024 | 58,60 | 59,00 | 58,20 | 58,90 | 57,41 | 86.701 |
| 14 mar 2024 | 59,10 | 59,50 | 58,40 | 58,40 | 56,92 | 66.190 |
| 13 mar 2024 | 58,10 | 59,10 | 58,10 | 59,00 | 57,51 | 55.497 |
| 12 mar 2024 | 58,10 | 58,70 | 58,10 | 58,20 | 56,73 | 49.508 |
| 11 mar 2024 | 57,40 | 58,10 | 57,40 | 57,90 | 56,43 | 39.345 |
| 08 mar 2024 | 57,30 | 57,80 | 57,20 | 57,60 | 56,14 | 22.162 |
| 07 mar 2024 | 56,30 | 57,40 | 56,30 | 57,20 | 55,75 | 28.598 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.