Mercados españoles abiertos en 5 hrs 53 min

Viscofan, S.A. (VIS.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
53,90+1,00 (+1,89%)
Al cierre: 05:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 ene 202252,6054,3052,6053,9053,90108.543
19 ene 202252,0053,1051,6552,9052,90372.500
18 ene 202253,4553,4551,6551,9551,95117.006
17 ene 202254,6554,6553,2053,2053,2052.577
14 ene 202255,1055,1053,9554,0054,0081.862
13 ene 202255,5055,8555,1555,1555,1541.021
12 ene 202255,9556,2055,2555,2555,2555.359
11 ene 202255,3056,7555,1056,2056,2044.828
10 ene 202256,3056,3055,1555,2055,2041.273
07 ene 202256,0056,4055,6556,0556,0569.665
06 ene 202256,7056,7055,7556,0556,0544.901
05 ene 202256,8556,8556,1556,5056,50201.990
04 ene 202257,0057,0056,2056,4056,4045.067
03 ene 202257,0057,1056,2556,6556,6533.399
30 dic 202156,3557,0056,3056,9056,9046.210
29 dic 202156,0556,7556,0556,6556,6548.125
28 dic 202155,8556,5055,8556,0056,0034.842
27 dic 202155,0055,9055,0055,9055,9037.816
23 dic 202155,3055,5555,0055,5555,5543.481
22 dic 202154,7555,3554,6555,2555,2549.408
21 dic 202155,0055,3054,8054,9054,9047.975
20 dic 202153,4054,9053,2554,8054,8086.997
20 dic 20211.4 Dividendo
17 dic 202156,2556,2554,7054,7053,30750.481
16 dic 202155,8556,5555,7056,2054,7655.859
15 dic 202155,2556,0555,0555,8554,4259.095
14 dic 202155,6055,8554,7554,9053,49178.742
13 dic 202155,0055,9554,8054,9553,5458.063
10 dic 202155,7055,8554,4054,5553,15150.999
09 dic 202156,4056,5556,1556,3054,8691.974
08 dic 202156,7057,0055,9056,0554,6277.895
07 dic 202156,6557,0056,4557,0055,5480.069
06 dic 202156,2056,2555,6556,1554,7158.118
03 dic 202156,2556,4555,8556,0054,57112.448
02 dic 202155,8556,4055,6556,3054,8655.977
01 dic 202156,2556,5555,9056,5055,0563.332
30 nov 202156,2056,5556,0056,1054,6685.038
29 nov 202157,2557,3556,2056,8055,3577.598
26 nov 202157,3557,9556,6557,1055,6465.576
25 nov 202157,2057,8057,2057,3555,8845.832
24 nov 202157,8058,0057,3557,4055,9358.432
23 nov 202158,2558,3557,1057,5056,0360.845
22 nov 202158,2058,3557,7558,2556,7642.678
19 nov 202158,0058,1057,5557,9056,4266.330
18 nov 202158,0558,5057,8557,8556,3738.926
17 nov 202158,8058,8058,0558,5057,0065.809
16 nov 202158,8058,8058,1558,5057,0036.724
15 nov 202158,6558,6558,2058,3056,8126.844
12 nov 202158,1058,5057,8058,3556,8690.277
11 nov 202158,2558,4057,6058,0556,56185.432
10 nov 202158,6058,9058,1558,4056,91130.504
09 nov 202158,0059,3558,0058,8557,3465.025
08 nov 202159,3059,6058,5058,5057,0048.164
05 nov 202159,8059,9559,1559,6058,0750.782
04 nov 202159,6059,9058,7059,7058,17121.576
03 nov 202158,0058,4557,5058,0056,5271.452
02 nov 202159,0559,4558,1058,1056,6152.182
01 nov 202158,7559,9058,5059,3557,83258.382
29 oct 202156,8060,6056,3559,1557,64221.940
28 oct 202155,6056,2055,5555,7054,2781.469
27 oct 202155,6556,8555,5055,8554,4262.771
26 oct 202156,0056,1555,4055,7554,3276.361
25 oct 202156,3056,3055,0555,2053,79142.022
22 oct 202157,1057,1055,9055,9554,5237.977
21 oct 202156,7556,9555,7056,4054,96181.074
20 oct 202156,5056,7055,6055,7554,3253.999
19 oct 202156,0056,5055,7556,2554,8164.140
18 oct 202155,9055,9555,3555,7554,3241.791
15 oct 202155,2055,8555,1055,7054,2762.517
14 oct 202156,5056,5555,1055,3053,88110.880
13 oct 202155,2056,0554,6055,9054,4754.020
12 oct 202154,9055,4554,0054,9553,5467.849
11 oct 202155,1055,4055,0055,0053,5962.813
08 oct 202155,3555,5555,0055,1053,6965.789
07 oct 202155,3555,8055,3055,5554,1344.059
06 oct 202155,5055,8555,1055,2053,7964.502
05 oct 202156,0556,4055,7055,7054,2734.402
04 oct 202155,7556,1555,7555,9554,5230.619
01 oct 202156,4056,8055,5056,1054,6645.726
30 sept 202157,5557,7556,5056,5555,1057.412
29 sept 202157,1057,4056,9057,2055,7439.769
28 sept 202157,7057,8056,6556,6555,2048.859
27 sept 202158,8058,8057,7057,7556,2743.431
24 sept 202158,9558,9557,8557,8556,3732.416
23 sept 202159,4059,4058,4058,5057,0045.422
22 sept 202160,0060,0058,4058,4056,9160.504
21 sept 202159,1559,5058,4059,0557,5442.000
20 sept 202159,1559,4558,7058,7557,2551.160
17 sept 202160,4060,4059,4559,7058,1787.105
16 sept 202159,2559,7558,8559,7058,1756.531
15 sept 202160,0060,2559,3059,5057,9838.753
14 sept 202159,8559,8559,3059,5558,03116.623
13 sept 202159,4060,0559,3059,5057,9838.605
10 sept 202160,2060,2059,3059,3557,8338.688
09 sept 202160,2060,2059,5059,8558,3250.908
08 sept 202160,2060,3559,5560,2558,7149.235
07 sept 202160,0060,4059,7060,1558,6148.200
06 sept 202160,0060,3059,7560,0558,5131.134
03 sept 202160,6060,6059,4559,7058,1781.118
02 sept 202159,7560,7059,1559,8558,3259.080
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...