Trending Tickers

Investor updates on the companies which are headlining the news

Viscofan, S.A. (VIS.MC)

MCE - MCE Delayed price. Currency in EUR

Add to watchlist

59.80

-0.40

(-0.66%)

As of 02:07PM CEST. Market open.

Time period:

21 Sept 2022 - 21 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2023	60.00	60.90	59.60	59.80	59.80	11,911
20 Sept 2023	59.70	60.60	59.50	60.20	60.20	28,518
19 Sept 2023	58.80	60.30	58.80	60.10	60.10	40,435
18 Sept 2023	58.50	59.60	58.50	59.00	59.00	33,097
15 Sept 2023	59.00	59.20	58.60	58.60	58.60	76,048
14 Sept 2023	58.70	59.10	58.40	59.00	59.00	34,222
13 Sept 2023	58.80	58.80	58.10	58.40	58.40	19,616
12 Sept 2023	59.50	59.50	58.60	58.60	58.60	21,032
11 Sept 2023	59.40	59.40	59.00	59.20	59.20	13,839
08 Sept 2023	58.30	59.80	58.30	59.30	59.30	36,938
07 Sept 2023	57.90	58.80	57.90	58.50	58.50	12,467
06 Sept 2023	58.00	58.80	57.60	58.50	58.50	28,413
05 Sept 2023	59.30	59.30	58.00	58.10	58.10	24,367
04 Sept 2023	59.70	59.70	58.70	59.30	59.30	19,994
01 Sept 2023	59.70	60.10	59.30	59.70	59.70	16,252
31 Aug 2023	60.00	60.60	59.70	60.00	60.00	29,555
30 Aug 2023	59.50	60.30	59.10	60.00	60.00	31,359
29 Aug 2023	59.40	59.70	58.90	59.40	59.40	19,393
28 Aug 2023	58.50	58.80	58.40	58.60	58.60	2,101
25 Aug 2023	57.30	58.30	57.30	58.30	58.30	20,921
24 Aug 2023	57.90	57.90	57.30	57.50	57.50	16,158
23 Aug 2023	58.00	58.90	57.50	57.60	57.60	23,125
22 Aug 2023	58.20	58.40	57.80	57.80	57.80	25,094
21 Aug 2023	58.20	58.60	57.80	57.90	57.90	19,659
18 Aug 2023	58.60	59.00	57.90	58.30	58.30	29,436
17 Aug 2023	59.20	59.30	58.50	58.60	58.60	25,351
16 Aug 2023	59.50	60.30	59.30	59.30	59.30	36,777
15 Aug 2023	60.00	60.30	59.50	59.50	59.50	20,959
14 Aug 2023	60.10	60.30	59.80	59.80	59.80	35,955
11 Aug 2023	60.50	60.70	59.70	59.70	59.70	13,179
10 Aug 2023	60.30	60.70	60.00	60.60	60.60	91,217
09 Aug 2023	60.00	60.30	59.40	60.10	60.10	34,239
08 Aug 2023	59.30	60.10	59.00	59.80	59.80	51,320
07 Aug 2023	59.40	59.70	59.10	59.20	59.20	26,240
04 Aug 2023	59.70	59.80	59.40	59.40	59.40	26,281
03 Aug 2023	59.90	60.30	59.50	59.60	59.60	69,010
02 Aug 2023	59.20	60.50	59.20	60.10	60.10	37,388
01 Aug 2023	59.30	59.50	58.70	59.20	59.20	53,643
31 Jul 2023	59.50	59.90	58.80	59.00	59.00	47,176
28 Jul 2023	61.30	61.30	59.50	59.60	59.60	131,779
27 Jul 2023	62.00	62.90	61.50	62.50	62.50	21,425
26 Jul 2023	62.50	62.50	61.80	62.00	62.00	19,769
25 Jul 2023	61.20	62.00	61.20	62.00	62.00	32,399
24 Jul 2023	61.30	61.90	61.20	61.90	61.90	26,202
21 Jul 2023	62.00	62.00	61.10	61.60	61.60	39,085
20 Jul 2023	63.40	63.40	61.40	61.70	61.70	30,826
19 Jul 2023	62.50	62.90	61.30	62.10	62.10	26,629
18 Jul 2023	62.00	62.70	61.80	62.40	62.40	24,036
17 Jul 2023	64.70	64.70	61.90	62.20	62.20	40,663
14 Jul 2023	63.80	64.70	63.70	64.20	64.20	31,180
13 Jul 2023	64.10	64.30	63.80	64.20	64.20	16,924
12 Jul 2023	62.50	64.10	62.50	64.10	64.10	23,204
11 Jul 2023	64.30	64.30	63.20	63.60	63.60	27,965
10 Jul 2023	63.30	64.90	62.80	64.10	64.10	37,054
07 Jul 2023	62.00	63.50	61.60	63.40	63.40	35,539
06 Jul 2023	63.00	63.80	62.50	62.70	62.70	41,991
05 Jul 2023	64.00	64.00	63.20	63.30	63.30	25,987
04 Jul 2023	63.90	64.00	63.20	63.60	63.60	17,146
03 Jul 2023	63.70	64.00	62.90	63.80	63.80	32,666
30 Jun 2023	62.30	63.80	62.30	63.30	63.30	57,648
29 Jun 2023	62.90	63.20	62.30	62.50	62.50	29,981
28 Jun 2023	62.00	63.30	62.00	63.10	63.10	40,185
27 Jun 2023	62.60	63.40	61.70	62.30	62.30	31,403
26 Jun 2023	61.60	62.60	61.60	62.40	62.40	33,576
23 Jun 2023	61.80	61.90	61.40	61.80	61.80	28,466
22 Jun 2023	60.90	61.40	60.50	61.20	61.20	32,280
21 Jun 2023	62.00	62.00	61.10	61.20	61.20	24,382
20 Jun 2023	61.20	62.30	61.00	61.60	61.60	37,827
19 Jun 2023	61.90	62.20	61.50	61.70	61.70	30,632
16 Jun 2023	61.20	61.80	60.80	61.50	61.50	85,352
15 Jun 2023	61.00	61.60	60.60	61.20	61.20	37,277
14 Jun 2023	61.30	62.00	61.30	61.30	61.30	40,657
13 Jun 2023	61.80	61.90	60.90	61.40	61.40	46,797
12 Jun 2023	61.80	62.20	61.50	61.60	61.60	31,830
09 Jun 2023	61.90	62.50	61.60	61.60	61.60	24,100
08 Jun 2023	62.70	63.00	62.30	62.30	62.30	23,886
07 Jun 2023	63.30	63.60	62.60	62.60	62.60	33,915
06 Jun 2023	62.90	63.60	62.10	63.20	63.20	45,136
06 Jun 2023	0.54 Dividend
05 Jun 2023	63.10	63.90	62.20	63.60	63.06	33,439
02 Jun 2023	62.70	63.30	62.10	63.00	62.47	35,124
01 Jun 2023	63.00	63.00	61.90	62.20	61.67	28,863
31 May 2023	62.40	63.00	62.00	62.50	61.97	53,251
30 May 2023	63.00	63.30	62.40	62.90	62.37	23,602
29 May 2023	63.00	63.40	63.00	63.40	62.86	28,480
26 May 2023	64.00	64.00	63.00	63.10	62.56	36,938
25 May 2023	63.80	63.80	62.40	63.70	63.16	28,244
24 May 2023	64.30	64.50	63.20	63.70	63.16	35,493
23 May 2023	63.90	64.90	63.70	64.70	64.15	17,581
22 May 2023	65.00	65.10	63.60	63.90	63.36	26,124
19 May 2023	64.40	65.20	63.90	64.90	64.35	20,848
18 May 2023	65.20	65.50	64.10	64.50	63.95	17,055
17 May 2023	65.30	65.60	64.50	64.80	64.25	19,049
16 May 2023	65.50	65.60	64.50	65.30	64.75	28,210
15 May 2023	65.00	65.00	64.00	64.30	63.75	37,803
12 May 2023	64.80	65.50	64.70	64.80	64.25	32,697
11 May 2023	64.10	64.60	64.00	64.50	63.95	41,076
10 May 2023	63.90	64.30	63.50	63.90	63.36	30,482
09 May 2023	63.40	64.00	63.10	63.80	63.26	32,813
08 May 2023	63.70	63.80	62.90	63.60	63.06	16,366
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,709.54-22.11(-0.29%)

FTSE 25018,656.63-55.74(-0.30%)

AIM741.49-5.21(-0.70%)

GBP/EUR1.1522-0.0050(-0.43%)

GBP/USD1.2258-0.0088(-0.71%)

Bitcoin GBP21,781.14-356.95(-1.61%)

Trending Tickers

Viscofan, S.A. (VIS.MC)

FTSE 100
7,709.54
-22.11(-0.29%)

FTSE 250
18,656.63
-55.74(-0.30%)

AIM
741.49
-5.21(-0.70%)

GBP/EUR
1.1522
-0.0050(-0.43%)

GBP/USD
1.2258
-0.0088(-0.71%)

Bitcoin GBP
21,781.14
-356.95(-1.61%)