Mercados españoles abiertos en 8 hrs 5 min

Viscofan, S.A. (VIS.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
55,75-0,50 (-0,89%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 oct 202156,5056,7055,6055,7555,7553.999
19 oct 202156,0056,5055,7556,2556,2564.140
18 oct 202155,9055,9555,3555,7555,7541.791
15 oct 202155,2055,8555,1055,7055,7062.517
14 oct 202156,5056,5555,1055,3055,30110.880
13 oct 202155,2056,0554,6055,9055,9054.020
12 oct 202154,9055,4554,0054,9554,9567.849
11 oct 202155,1055,4055,0055,0055,0062.813
08 oct 202155,3555,5555,0055,1055,1065.789
07 oct 202155,3555,8055,3055,5555,5544.059
06 oct 202155,5055,8555,1055,2055,2064.502
05 oct 202156,0556,4055,7055,7055,7034.402
04 oct 202155,7556,1555,7555,9555,9530.619
01 oct 202156,4056,8055,5056,1056,1045.726
30 sept 202157,5557,7556,5056,5556,5557.412
29 sept 202157,1057,4056,9057,2057,2039.769
28 sept 202157,7057,8056,6556,6556,6548.859
27 sept 202158,8058,8057,7057,7557,7543.431
24 sept 202158,9558,9557,8557,8557,8532.416
23 sept 202159,4059,4058,4058,5058,5045.422
22 sept 202160,0060,0058,4058,4058,4060.504
21 sept 202159,1559,5058,4059,0559,0542.000
20 sept 202159,1559,4558,7058,7558,7551.160
17 sept 202160,4060,4059,4559,7059,7087.105
16 sept 202159,2559,7558,8559,7059,7056.531
15 sept 202160,0060,2559,3059,5059,5038.753
14 sept 202159,8559,8559,3059,5559,55116.623
13 sept 202159,4060,0559,3059,5059,5038.605
10 sept 202160,2060,2059,3059,3559,3538.688
09 sept 202160,2060,2059,5059,8559,8550.908
08 sept 202160,2060,3559,5560,2560,2549.235
07 sept 202160,0060,4059,7060,1560,1548.200
06 sept 202160,0060,3059,7560,0560,0531.134
03 sept 202160,6060,6059,4559,7059,7081.118
02 sept 202159,7560,7059,1559,8559,8559.080
01 sept 202160,8061,3059,7560,1560,1561.640
31 ago 202160,5560,5559,2559,8059,8071.548
30 ago 202160,5060,8560,1060,1560,1534.949
27 ago 202160,1560,4559,5560,2560,2519.930
26 ago 202159,3060,1059,0059,9559,9582.016
25 ago 202160,1560,1559,2559,2559,2524.222
24 ago 202160,0060,2559,5559,5559,5532.298
23 ago 202160,2060,6059,8060,1060,1032.034
20 ago 202160,4061,1059,9060,4560,4551.366
19 ago 202159,6060,6059,1060,5060,5048.860
18 ago 202160,1060,4559,7559,8059,8038.864
17 ago 202160,1060,5559,8560,1060,1030.890
16 ago 202161,0061,0560,2060,3060,3032.561
13 ago 202160,7060,9060,3060,5560,5519.239
12 ago 202161,2061,4560,2560,4560,4533.374
11 ago 202159,6061,2559,6061,1061,1043.603
10 ago 202159,8060,4059,5060,3560,3538.555
09 ago 202159,3559,8559,1559,5559,5528.148
06 ago 202159,7559,7558,4059,2059,2030.442
05 ago 202160,5060,8559,5559,6059,6036.534
04 ago 202160,4060,5559,4060,2060,2076.082
03 ago 202160,4060,9059,5060,1560,15111.491
02 ago 202158,3061,2058,3060,4060,40150.025
30 jul 202157,6058,9556,9558,5558,5587.249
29 jul 202158,0058,1557,0057,7057,7067.345
28 jul 202157,8058,3557,6058,0558,05176.455
27 jul 202158,1058,1057,5057,7057,7033.173
26 jul 202157,2058,9057,2058,1058,1029.140
23 jul 202158,5058,9058,3558,9058,9026.345
22 jul 202157,0058,4557,0058,4058,4051.467
21 jul 202158,0058,0057,0057,4557,4549.818
20 jul 202156,6557,4056,4057,1557,1547.853
19 jul 202156,7057,3556,6056,8056,8038.858
16 jul 202157,1057,4556,7557,0557,0540.563
15 jul 202157,8057,8057,0057,0057,0040.828
14 jul 202158,7058,7057,6557,9557,9552.507
13 jul 202159,0059,3058,6558,7058,7046.558
12 jul 202158,5559,3558,5559,0559,0532.685
09 jul 202159,2559,5058,8059,2059,2046.141
08 jul 202159,3059,6058,8059,2059,2093.562
07 jul 202159,3059,8058,7559,7059,7044.187
06 jul 202158,6559,2558,5559,2559,2552.533
05 jul 202158,6059,0058,5558,6558,6525.237
02 jul 202159,2059,4558,6558,7558,7530.665
01 jul 202158,8559,4558,7059,0559,0578.186
30 jun 202158,9059,4558,4058,8058,8066.691
29 jun 202159,1059,1057,6558,7058,7076.718
28 jun 202159,6560,0058,9059,0059,0062.805
25 jun 202159,1059,8058,8559,6559,6548.848
24 jun 202157,5559,4557,5559,0059,00106.877
23 jun 202158,0058,0057,4557,7057,7044.459
22 jun 202157,6057,8557,2057,7557,7541.287
21 jun 202157,0057,5056,8557,5057,5062.787
18 jun 202157,9558,0557,0057,0057,00602.490
17 jun 202157,5058,0557,3557,9057,9078.308
16 jun 202157,5058,2557,2557,8557,8560.519
15 jun 202157,8057,8057,4557,5557,5553.314
14 jun 202157,6558,1557,5057,7057,7054.864
11 jun 202157,5058,2557,5057,9557,9563.132
10 jun 202157,8058,1057,4057,7057,7074.938
09 jun 202157,8058,3057,5558,3058,3065.915
08 jun 202157,7058,3057,7057,8557,8545.857
07 jun 202157,7558,5057,7558,0558,0549.293
04 jun 202157,7558,1057,5058,0058,0045.444
03 jun 202157,1058,0557,1057,9557,9551.231
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...