UK markets close in 3 hours 6 minutes

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
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202360.0060.9059.6059.8059.8011,911
20 Sept 202359.7060.6059.5060.2060.2028,518
19 Sept 202358.8060.3058.8060.1060.1040,435
18 Sept 202358.5059.6058.5059.0059.0033,097
15 Sept 202359.0059.2058.6058.6058.6076,048
14 Sept 202358.7059.1058.4059.0059.0034,222
13 Sept 202358.8058.8058.1058.4058.4019,616
12 Sept 202359.5059.5058.6058.6058.6021,032
11 Sept 202359.4059.4059.0059.2059.2013,839
08 Sept 202358.3059.8058.3059.3059.3036,938
07 Sept 202357.9058.8057.9058.5058.5012,467
06 Sept 202358.0058.8057.6058.5058.5028,413
05 Sept 202359.3059.3058.0058.1058.1024,367
04 Sept 202359.7059.7058.7059.3059.3019,994
01 Sept 202359.7060.1059.3059.7059.7016,252
31 Aug 202360.0060.6059.7060.0060.0029,555
30 Aug 202359.5060.3059.1060.0060.0031,359
29 Aug 202359.4059.7058.9059.4059.4019,393
28 Aug 202358.5058.8058.4058.6058.602,101
25 Aug 202357.3058.3057.3058.3058.3020,921
24 Aug 202357.9057.9057.3057.5057.5016,158
23 Aug 202358.0058.9057.5057.6057.6023,125
22 Aug 202358.2058.4057.8057.8057.8025,094
21 Aug 202358.2058.6057.8057.9057.9019,659
18 Aug 202358.6059.0057.9058.3058.3029,436
17 Aug 202359.2059.3058.5058.6058.6025,351
16 Aug 202359.5060.3059.3059.3059.3036,777
15 Aug 202360.0060.3059.5059.5059.5020,959
14 Aug 202360.1060.3059.8059.8059.8035,955
11 Aug 202360.5060.7059.7059.7059.7013,179
10 Aug 202360.3060.7060.0060.6060.6091,217
09 Aug 202360.0060.3059.4060.1060.1034,239
08 Aug 202359.3060.1059.0059.8059.8051,320
07 Aug 202359.4059.7059.1059.2059.2026,240
04 Aug 202359.7059.8059.4059.4059.4026,281
03 Aug 202359.9060.3059.5059.6059.6069,010
02 Aug 202359.2060.5059.2060.1060.1037,388
01 Aug 202359.3059.5058.7059.2059.2053,643
31 Jul 202359.5059.9058.8059.0059.0047,176
28 Jul 202361.3061.3059.5059.6059.60131,779
27 Jul 202362.0062.9061.5062.5062.5021,425
26 Jul 202362.5062.5061.8062.0062.0019,769
25 Jul 202361.2062.0061.2062.0062.0032,399
24 Jul 202361.3061.9061.2061.9061.9026,202
21 Jul 202362.0062.0061.1061.6061.6039,085
20 Jul 202363.4063.4061.4061.7061.7030,826
19 Jul 202362.5062.9061.3062.1062.1026,629
18 Jul 202362.0062.7061.8062.4062.4024,036
17 Jul 202364.7064.7061.9062.2062.2040,663
14 Jul 202363.8064.7063.7064.2064.2031,180
13 Jul 202364.1064.3063.8064.2064.2016,924
12 Jul 202362.5064.1062.5064.1064.1023,204
11 Jul 202364.3064.3063.2063.6063.6027,965
10 Jul 202363.3064.9062.8064.1064.1037,054
07 Jul 202362.0063.5061.6063.4063.4035,539
06 Jul 202363.0063.8062.5062.7062.7041,991
05 Jul 202364.0064.0063.2063.3063.3025,987
04 Jul 202363.9064.0063.2063.6063.6017,146
03 Jul 202363.7064.0062.9063.8063.8032,666
30 Jun 202362.3063.8062.3063.3063.3057,648
29 Jun 202362.9063.2062.3062.5062.5029,981
28 Jun 202362.0063.3062.0063.1063.1040,185
27 Jun 202362.6063.4061.7062.3062.3031,403
26 Jun 202361.6062.6061.6062.4062.4033,576
23 Jun 202361.8061.9061.4061.8061.8028,466
22 Jun 202360.9061.4060.5061.2061.2032,280
21 Jun 202362.0062.0061.1061.2061.2024,382
20 Jun 202361.2062.3061.0061.6061.6037,827
19 Jun 202361.9062.2061.5061.7061.7030,632
16 Jun 202361.2061.8060.8061.5061.5085,352
15 Jun 202361.0061.6060.6061.2061.2037,277
14 Jun 202361.3062.0061.3061.3061.3040,657
13 Jun 202361.8061.9060.9061.4061.4046,797
12 Jun 202361.8062.2061.5061.6061.6031,830
09 Jun 202361.9062.5061.6061.6061.6024,100
08 Jun 202362.7063.0062.3062.3062.3023,886
07 Jun 202363.3063.6062.6062.6062.6033,915
06 Jun 202362.9063.6062.1063.2063.2045,136
06 Jun 20230.54 Dividend
05 Jun 202363.1063.9062.2063.6063.0633,439
02 Jun 202362.7063.3062.1063.0062.4735,124
01 Jun 202363.0063.0061.9062.2061.6728,863
31 May 202362.4063.0062.0062.5061.9753,251
30 May 202363.0063.3062.4062.9062.3723,602
29 May 202363.0063.4063.0063.4062.8628,480
26 May 202364.0064.0063.0063.1062.5636,938
25 May 202363.8063.8062.4063.7063.1628,244
24 May 202364.3064.5063.2063.7063.1635,493
23 May 202363.9064.9063.7064.7064.1517,581
22 May 202365.0065.1063.6063.9063.3626,124
19 May 202364.4065.2063.9064.9064.3520,848
18 May 202365.2065.5064.1064.5063.9517,055
17 May 202365.3065.6064.5064.8064.2519,049
16 May 202365.5065.6064.5065.3064.7528,210
15 May 202365.0065.0064.0064.3063.7537,803
12 May 202364.8065.5064.7064.8064.2532,697
11 May 202364.1064.6064.0064.5063.9541,076
10 May 202363.9064.3063.5063.9063.3630,482
09 May 202363.4064.0063.1063.8063.2632,813
08 May 202363.7063.8062.9063.6063.0616,366
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...