Mercados españoles cerrados en 4 hrs 6 min

Viscofan, S.A. (VIS.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
61,00+0,50 (+0,83%)
A partir del 01:05PM CEST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202460,5061,0060,3061,0061,007274
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
22 dic 202353,9054,6053,3053,6053,6060.515
21 dic 202353,6054,2053,4054,0054,0054.717
20 dic 202354,3054,5053,4053,9053,9060.847
19 dic 202355,0055,2054,1054,2054,2055.908
18 dic 202354,7055,2054,2054,9054,9061.229
18 dic 20231.4 Dividendo
15 dic 202356,3056,3055,6055,7054,3078.659
14 dic 202356,3057,0056,0056,1054,6961.953
13 dic 202356,0056,5055,6056,0054,5956.492
12 dic 202357,0057,2056,3056,3054,8895.365
11 dic 202357,0057,3056,4056,7055,2744.752
08 dic 202357,2057,6056,9057,1055,6630.707
07 dic 202356,7057,2056,4057,0055,5736.566
06 dic 202357,3057,4056,3056,3054,8831.146
05 dic 202357,3057,4056,9057,1055,6620.738
04 dic 202356,7057,8056,7057,0055,5734.723
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...