UK markets close in 1 hour 11 minutes

Viscofan, S.A. (VIS.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
61.00+0.50 (+0.83%)
As of 04:01PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202460.5061.3060.3061.0061.0014,519
24 Apr 202461.6061.6060.4060.5060.5032,346
23 Apr 202460.0061.4060.0061.4061.4066,173
22 Apr 202459.3060.5059.3059.8059.8050,739
19 Apr 202459.0059.5058.5059.1059.1039,525
18 Apr 202457.7059.8057.7059.5059.5066,899
17 Apr 202457.5058.0057.5057.6057.6039,159
16 Apr 202457.5058.2057.5057.7057.7052,103
15 Apr 202457.9058.5057.7058.2058.2068,726
12 Apr 202458.2058.9058.0058.0058.0034,276
11 Apr 202458.5059.0057.9058.4058.4037,401
10 Apr 202457.9059.1057.6058.7058.7064,160
09 Apr 202458.3058.5057.5057.8057.8046,799
08 Apr 202457.8058.8057.7058.6058.6037,122
05 Apr 202457.9058.0057.5057.9057.9035,893
04 Apr 202457.5058.0057.3057.9057.9032,497
03 Apr 202458.0058.2057.2057.3057.3046,339
02 Apr 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 Jan 202454.4054.4053.8054.2054.2047,056
30 Jan 202454.0054.5053.9053.9053.9035,079
29 Jan 202454.2054.4053.5054.2054.2027,184
26 Jan 202452.2054.5052.1054.2054.2096,467
25 Jan 202453.1053.1051.9052.1052.1054,377
24 Jan 202452.8053.5052.7053.0053.0044,475
23 Jan 202452.4053.6052.1052.8052.8054,861
22 Jan 202452.3052.9052.3052.5052.5028,407
19 Jan 202452.8053.2052.0052.1052.1037,573
18 Jan 202454.2054.2052.3052.9052.9055,758
17 Jan 202454.2054.7053.4054.2054.2052,250
16 Jan 202453.9054.8053.8054.5054.5038,562
15 Jan 202453.7054.1053.4053.9053.9031,072
12 Jan 202453.8054.1053.3053.4053.4022,438
11 Jan 202453.7053.9053.0053.2053.2028,196
10 Jan 202453.2053.8053.0053.4053.4063,831
09 Jan 202454.2054.2053.1053.3053.3024,975
08 Jan 202453.2054.2053.1054.0054.0029,482
05 Jan 202453.4053.8052.8053.2053.2041,277
04 Jan 202452.6053.9052.6053.7053.7044,985
03 Jan 202454.2054.3052.6052.6052.6061,053
02 Jan 202453.8054.1053.4053.8053.8042,697
29 Dec 202353.8054.2053.6053.6053.6028,629
28 Dec 202353.8054.8053.8053.9053.9035,645
27 Dec 202353.8054.3053.4053.8053.8057,302
22 Dec 202353.9054.6053.3053.6053.6060,515
21 Dec 202353.6054.2053.4054.0054.0054,717
20 Dec 202354.3054.5053.4053.9053.9060,847
19 Dec 202355.0055.2054.1054.2054.2055,908
18 Dec 202354.7055.2054.2054.9054.9061,229
18 Dec 20231.4 Dividend
15 Dec 202356.3056.3055.6055.7054.3078,659
14 Dec 202356.3057.0056.0056.1054.6961,953
13 Dec 202356.0056.5055.6056.0054.5956,492
12 Dec 202357.0057.2056.3056.3054.8895,365
11 Dec 202357.0057.3056.4056.7055.2744,752
08 Dec 202357.2057.6056.9057.1055.6630,707
07 Dec 202356.7057.2056.4057.0055.5736,566
06 Dec 202357.3057.4056.3056.3054.8831,146
05 Dec 202357.3057.4056.9057.1055.6620,738
04 Dec 202356.7057.8056.7057.0055.5734,723
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...