Yahoo

Mail

UK markets closed

NIKKEI 225
38,405.66
+470.90(+1.24%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
81.83
-0.80(-0.97%)
GOLD FUTURES
2,304.10
-53.60(-2.27%)
DOW
37,927.92
-458.17(-1.19%)
Bitcoin GBP
50,119.69
-539.11(-1.06%)

Stocks

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

Viscofan, S.A. (VIS.MC)

MCE - MCE Delayed price. Currency in EUR

Add to watchlist

59.70

-1.10

(-1.81%)

At close: 05:35PM CEST

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	60.50	60.90	59.60	59.70	59.70	75,278
29 Apr 2024	60.60	61.00	60.30	60.80	60.80	70,105
26 Apr 2024	61.60	61.90	60.50	60.50	60.50	64,489
25 Apr 2024	60.50	61.40	60.30	61.40	61.40	41,002
24 Apr 2024	61.60	61.60	60.40	60.50	60.50	32,346
23 Apr 2024	60.00	61.40	60.00	61.40	61.40	66,173
22 Apr 2024	59.30	60.50	59.30	59.80	59.80	50,739
19 Apr 2024	59.00	59.50	58.50	59.10	59.10	39,525
18 Apr 2024	57.70	59.80	57.70	59.50	59.50	66,899
17 Apr 2024	57.50	58.00	57.50	57.60	57.60	39,159
16 Apr 2024	57.50	58.20	57.50	57.70	57.70	52,103
15 Apr 2024	57.90	58.50	57.70	58.20	58.20	68,726
12 Apr 2024	58.20	58.90	58.00	58.00	58.00	34,276
11 Apr 2024	58.50	59.00	57.90	58.40	58.40	37,401
10 Apr 2024	57.90	59.10	57.60	58.70	58.70	64,160
09 Apr 2024	58.30	58.50	57.50	57.80	57.80	46,799
08 Apr 2024	57.80	58.80	57.70	58.60	58.60	37,122
05 Apr 2024	57.90	58.00	57.50	57.90	57.90	35,893
04 Apr 2024	57.50	58.00	57.30	57.90	57.90	32,497
03 Apr 2024	58.00	58.20	57.20	57.30	57.30	46,339
02 Apr 2024	57.90	59.20	57.90	58.00	58.00	36,272
28 Mar 2024	58.20	59.00	58.20	58.90	58.90	33,785
27 Mar 2024	58.50	58.90	58.00	58.80	58.80	26,566
26 Mar 2024	57.50	58.40	57.50	58.40	58.40	36,216
25 Mar 2024	57.80	58.30	57.50	57.70	57.70	28,869
22 Mar 2024	57.90	58.50	57.70	57.90	57.90	33,783
21 Mar 2024	57.50	58.10	57.20	57.70	57.70	47,860
20 Mar 2024	58.50	58.50	57.20	57.70	57.70	39,094
19 Mar 2024	59.00	59.50	58.00	58.00	58.00	62,928
18 Mar 2024	58.90	59.40	58.60	58.80	58.80	51,162
15 Mar 2024	58.60	59.00	58.20	58.90	58.90	86,701
14 Mar 2024	59.10	59.50	58.40	58.40	58.40	66,190
13 Mar 2024	58.10	59.10	58.10	59.00	59.00	55,497
12 Mar 2024	58.10	58.70	58.10	58.20	58.20	49,508
11 Mar 2024	57.40	58.10	57.40	57.90	57.90	39,345
08 Mar 2024	57.30	57.80	57.20	57.60	57.60	22,162
07 Mar 2024	56.30	57.40	56.30	57.20	57.20	28,598
06 Mar 2024	57.20	57.40	56.10	56.50	56.50	37,638
05 Mar 2024	57.40	57.70	56.30	56.90	56.90	55,474
04 Mar 2024	57.50	57.80	56.70	57.60	57.60	90,201
01 Mar 2024	52.40	57.60	52.30	57.50	57.50	149,473
29 Feb 2024	52.40	52.40	51.80	52.10	52.10	55,175
28 Feb 2024	52.00	52.30	51.70	51.90	51.90	32,840
27 Feb 2024	52.70	52.80	51.70	52.00	52.00	60,442
26 Feb 2024	52.90	53.20	52.40	52.70	52.70	56,545
23 Feb 2024	53.10	53.10	52.50	52.80	52.80	55,968
22 Feb 2024	54.30	54.40	52.70	52.70	52.70	37,551
21 Feb 2024	53.60	54.20	53.60	53.90	53.90	54,162
20 Feb 2024	53.00	53.60	52.90	53.40	53.40	27,097
19 Feb 2024	53.70	53.70	52.50	52.90	52.90	71,329
16 Feb 2024	53.50	54.00	53.50	53.80	53.80	24,894
15 Feb 2024	54.20	54.20	53.40	53.50	53.50	46,064
14 Feb 2024	53.40	54.40	53.40	53.80	53.80	45,211
13 Feb 2024	53.80	54.10	53.40	53.50	53.50	30,556
12 Feb 2024	53.60	54.10	53.30	54.00	54.00	27,711
09 Feb 2024	54.40	54.50	53.40	53.40	53.40	46,285
08 Feb 2024	53.60	54.80	53.50	54.30	54.30	51,528
07 Feb 2024	54.50	54.60	53.50	53.50	53.50	52,129
06 Feb 2024	54.00	54.50	53.60	54.30	54.30	38,679
05 Feb 2024	53.30	55.00	53.30	54.00	54.00	77,364
02 Feb 2024	53.00	53.80	53.00	53.00	53.00	47,683
01 Feb 2024	54.10	54.50	52.50	52.70	52.70	91,680
31 Jan 2024	54.40	54.40	53.80	54.20	54.20	47,056
30 Jan 2024	54.00	54.50	53.90	53.90	53.90	35,079
29 Jan 2024	54.20	54.40	53.50	54.20	54.20	27,184
26 Jan 2024	52.20	54.50	52.10	54.20	54.20	96,467
25 Jan 2024	53.10	53.10	51.90	52.10	52.10	54,377
24 Jan 2024	52.80	53.50	52.70	53.00	53.00	44,475
23 Jan 2024	52.40	53.60	52.10	52.80	52.80	54,861
22 Jan 2024	52.30	52.90	52.30	52.50	52.50	28,407
19 Jan 2024	52.80	53.20	52.00	52.10	52.10	37,573
18 Jan 2024	54.20	54.20	52.30	52.90	52.90	55,758
17 Jan 2024	54.20	54.70	53.40	54.20	54.20	52,250
16 Jan 2024	53.90	54.80	53.80	54.50	54.50	38,562
15 Jan 2024	53.70	54.10	53.40	53.90	53.90	31,072
12 Jan 2024	53.80	54.10	53.30	53.40	53.40	22,438
11 Jan 2024	53.70	53.90	53.00	53.20	53.20	28,196
10 Jan 2024	53.20	53.80	53.00	53.40	53.40	63,831
09 Jan 2024	54.20	54.20	53.10	53.30	53.30	24,975
08 Jan 2024	53.20	54.20	53.10	54.00	54.00	29,482
05 Jan 2024	53.40	53.80	52.80	53.20	53.20	41,277
04 Jan 2024	52.60	53.90	52.60	53.70	53.70	44,985
03 Jan 2024	54.20	54.30	52.60	52.60	52.60	61,053
02 Jan 2024	53.80	54.10	53.40	53.80	53.80	42,697
29 Dec 2023	53.80	54.20	53.60	53.60	53.60	28,629
28 Dec 2023	53.80	54.80	53.80	53.90	53.90	35,645
27 Dec 2023	53.80	54.30	53.40	53.80	53.80	57,302
22 Dec 2023	53.90	54.60	53.30	53.60	53.60	60,515
21 Dec 2023	53.60	54.20	53.40	54.00	54.00	54,717
20 Dec 2023	54.30	54.50	53.40	53.90	53.90	60,847
19 Dec 2023	55.00	55.20	54.10	54.20	54.20	55,908
18 Dec 2023	54.70	55.20	54.20	54.90	54.90	61,229
18 Dec 2023	1.4 Dividend
15 Dec 2023	56.30	56.30	55.60	55.70	54.30	78,659
14 Dec 2023	56.30	57.00	56.00	56.10	54.69	61,953
13 Dec 2023	56.00	56.50	55.60	56.00	54.59	56,492
12 Dec 2023	57.00	57.20	56.30	56.30	54.88	95,365
11 Dec 2023	57.00	57.30	56.40	56.70	55.27	44,752
08 Dec 2023	57.20	57.60	56.90	57.10	55.66	30,707
07 Dec 2023	56.70	57.20	56.40	57.00	55.57	36,566
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,405.66+470.90(+1.24%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL81.83-0.80(-0.97%)

GOLD FUTURES2,304.10-53.60(-2.27%)

DOW37,927.92-458.17(-1.19%)

Bitcoin GBP50,119.69-539.11(-1.06%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

Viscofan, S.A. (VIS.MC)

NIKKEI 225
38,405.66
+470.90(+1.24%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
81.83
-0.80(-0.97%)

GOLD FUTURES
2,304.10
-53.60(-2.27%)

DOW
37,927.92
-458.17(-1.19%)

Bitcoin GBP
50,119.69
-539.11(-1.06%)