Viscofan S.A.

E:VIS 
(MADRID) 
 

History: Viscofan S.A.

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/05/2019
49.82
50.15
49.08
49.86
213,209
49.67
0
16/05/2019
49.66
49.90
49.10
49.90
94,312
49.70
0
15/05/2019
49.30
49.48
49.00
49.40
95,305
49.30
0
14/05/2019
49.24
49.50
48.64
49.08
86,890
49.03
0
13/05/2019
49.00
49.02
48.58
48.84
86,468
48.82
0
10/05/2019
48.94
49.34
48.80
48.86
101,326
48.99
0
09/05/2019
48.50
49.20
48.22
48.90
149,095
48.80
0
08/05/2019
52.30
52.40
47.78
48.18
361,293
48.89
0
07/05/2019
52.45
53.15
52.45
52.85
76,993
52.85
0
06/05/2019
52.45
53.00
52.25
52.90
92,934
52.80
0
03/05/2019
53.00
53.15
52.70
53.10
86,359
53.00
0
02/05/2019
53.35
53.85
52.60
52.75
120,541
53.00
0
30/04/2019
53.95
54.05
53.45
53.55
241,846
53.63
0
29/04/2019
53.70
54.05
53.50
53.95
100,122
53.87
0
26/04/2019
54.60
54.60
53.60
54.00
195,537
54.00
0
25/04/2019
55.65
55.85
55.25
55.65
182,715
55.58
0
24/04/2019
56.25
56.25
55.45
55.85
46,179
55.78
0
23/04/2019
55.70
56.20
55.40
56.20
79,707
56.00
0
18/04/2019
55.50
56.15
55.30
55.65
93,916
55.70
0
17/04/2019
55.70
55.90
55.30
55.90
151,500
55.80
0
16/04/2019
55.70
56.00
55.20
56.00
61,378
56.00
0
15/04/2019
55.20
55.55
55.00
55.55
95,220
55.45
0
12/04/2019
55.15
55.35
54.80
55.00
98,427
55.00
0
11/04/2019
54.50
55.15
54.05
55.15
117,025
54.86
0
10/04/2019
55.35
55.35
54.30
54.35
71,013
54.50
0
09/04/2019
54.55
54.75
54.15
54.60
65,638
54.50
0
08/04/2019
55.10
55.10
54.50
54.70
44,082
54.70
0
05/04/2019
54.50
55.40
54.50
54.90
98,418
55.00
0
04/04/2019
54.80
55.15
54.10
54.35
128,283
54.44
0
03/04/2019
56.25
56.25
54.25
54.65
125,261
54.83
0
02/04/2019
55.85
56.20
55.55
55.90
71,246
55.90
0
01/04/2019
55.85
56.55
55.55
55.80
98,894
55.90
0
29/03/2019
55.00
55.75
55.00
55.75
51,511
55.50
0
28/03/2019
54.90
55.20
54.75
55.20
35,091
55.10
0
27/03/2019
55.05
55.10
54.40
54.65
61,011
54.72
0
26/03/2019
55.05
55.55
54.75
54.90
53,310
55.00
0
25/03/2019
55.00
55.20
54.05
55.20
81,038
55.00
0
22/03/2019
55.50
55.55
54.75
55.10
80,064
55.20
0
21/03/2019
54.95
55.40
54.55
55.35
43,778
55.18
0
20/03/2019
54.95
55.40
54.70
54.80
32,316
54.90
0
19/03/2019
55.20
55.25
54.80
55.25
52,240
55.25
0
18/03/2019
54.95
55.05
54.40
54.80
47,250
54.80
0
15/03/2019
54.35
55.20
54.05
55.00
101,652
55.00
0
14/03/2019
54.80
55.00
54.30
54.35
66,239
54.46
0
13/03/2019
54.55
54.85
54.35
54.85
67,323
54.76
0
12/03/2019
54.50
54.75
54.25
54.50
40,560
54.50
0
11/03/2019
54.20
54.30
53.55
54.30
62,146
54.10
0
08/03/2019
54.15
54.65
53.80
54.05
90,550
54.15
0
07/03/2019
54.80
54.90
53.80
54.15
91,329
54.21
0
06/03/2019
55.40
55.60
54.65
54.80
89,624
54.90
0
05/03/2019
55.85
55.85
55.25
55.40
77,475
55.40
0
04/03/2019
54.35
55.90
54.20
55.60
120,353
55.30
0
01/03/2019
55.00
56.15
53.25
54.20
278,177
54.40
0
28/02/2019
51.40
51.65
51.20
51.35
76,033
51.38
0
27/02/2019
52.90
53.00
51.25
51.65
74,504
51.76
0
26/02/2019
51.10
52.30
51.10
52.15
62,773
51.90
0
25/02/2019
51.45
52.25
51.20
51.25
66,760
51.50
0
22/02/2019
51.45
51.55
51.15
51.55
47,789
51.44
0
21/02/2019
52.10
52.20
51.10
51.50
85,524
51.50
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
20 May 2019 12:18:01
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190514.2 - EUROWEB6 - 2019-05-20 13:18:01 - 2019-05-20 12:18:01 - 1000 - Website: OKAY