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
20/09/2019
43.58
43.80
42.92
43.70
287,664
43.60
0
19/09/2019
43.50
44.46
43.24
43.42
118,031
43.82
0
18/09/2019
43.12
43.66
43.10
43.42
108,572
43.44
0
17/09/2019
42.88
43.40
42.78
43.32
102,612
43.23
0
16/09/2019
43.68
43.68
42.86
43.00
93,041
43.00
0
13/09/2019
43.76
44.16
43.20
43.72
89,470
43.69
0
12/09/2019
45.20
45.54
43.24
43.62
133,378
43.87
0
11/09/2019
45.10
45.38
44.90
45.02
135,324
45.08
0
10/09/2019
44.06
44.98
43.84
44.92
70,672
44.60
0
09/09/2019
44.06
44.48
43.84
43.96
58,479
44.07
0
06/09/2019
44.54
44.98
44.00
44.00
90,250
44.50
0
05/09/2019
44.40
44.88
44.16
44.60
70,855
44.60
0
04/09/2019
43.80
44.20
43.80
44.16
67,288
44.05
0
03/09/2019
43.54
43.84
43.30
43.54
76,225
43.55
0
02/09/2019
42.44
43.48
42.44
43.48
62,717
43.27
0
30/08/2019
42.48
42.62
42.22
42.38
166,156
42.43
0
29/08/2019
42.04
42.50
41.94
42.38
90,289
42.33
0
28/08/2019
42.38
42.52
41.84
41.88
89,965
41.99
0
27/08/2019
42.34
42.76
42.18
42.44
96,182
42.50
0
26/08/2019
42.00
42.68
41.94
42.38
53,083
42.40
0
23/08/2019
42.86
43.00
42.12
42.12
67,774
42.45
0
22/08/2019
42.88
43.08
42.44
42.46
57,369
42.62
0
21/08/2019
42.80
43.32
42.80
43.02
98,461
43.01
0
20/08/2019
43.56
43.96
42.60
42.60
84,004
42.90
0
19/08/2019
43.10
43.66
43.04
43.62
82,019
43.50
0
16/08/2019
42.62
43.36
42.62
43.10
87,945
43.10
0
15/08/2019
42.92
42.96
42.00
42.58
53,319
42.48
0
14/08/2019
43.16
43.42
42.66
42.84
101,373
42.96
0
13/08/2019
42.96
43.62
42.56
43.24
115,267
43.09
0
12/08/2019
43.78
44.02
42.96
43.06
55,681
43.32
0
09/08/2019
44.70
44.74
43.34
43.60
66,989
43.70
0
08/08/2019
44.42
44.88
44.38
44.80
47,469
44.70
0
07/08/2019
44.20
44.32
43.52
43.96
79,284
43.88
0
06/08/2019
45.34
45.62
43.86
43.86
84,524
44.33
0
05/08/2019
45.80
46.04
45.06
45.26
80,813
45.41
0
02/08/2019
46.38
47.16
46.18
46.24
153,823
46.47
0
01/08/2019
44.46
47.58
44.30
47.44
176,312
46.52
0
31/07/2019
44.50
44.50
40.12
44.32
789,084
42.75
0
30/07/2019
47.32
47.32
45.28
45.46
168,007
46.03
0
29/07/2019
47.30
47.40
47.00
47.40
79,561
47.30
0
26/07/2019
47.16
47.20
46.80
47.10
72,313
47.00
0
25/07/2019
46.80
47.22
46.64
47.04
96,135
46.93
0
24/07/2019
46.62
46.96
46.48
46.76
132,465
46.74
0
23/07/2019
46.90
47.44
46.72
46.86
112,011
47.04
0
22/07/2019
46.96
46.96
46.48
46.66
71,079
46.65
0
19/07/2019
47.20
47.44
46.80
47.00
194,642
47.00
0
18/07/2019
46.70
47.08
46.44
46.98
63,862
46.79
0
17/07/2019
47.30
47.30
46.88
46.90
58,086
47.00
0
16/07/2019
47.38
47.52
47.04
47.24
95,151
47.22
0
15/07/2019
46.82
47.42
46.82
47.42
127,009
47.29
0
12/07/2019
46.58
47.10
46.58
47.00
63,053
47.00
0
11/07/2019
46.52
46.86
46.50
46.68
197,254
46.66
0
10/07/2019
46.60
46.78
46.44
46.70
99,105
46.60
0
09/07/2019
46.50
46.84
46.44
46.80
98,508
46.70
0
08/07/2019
46.60
46.82
46.44
46.50
93,298
46.50
0
05/07/2019
46.70
46.92
46.46
46.60
86,937
46.60
0
04/07/2019
46.98
47.08
46.80
46.88
86,965
46.93
0
03/07/2019
46.80
47.22
46.60
46.86
183,377
46.89
0
02/07/2019
46.54
46.68
46.20
46.44
69,302
46.36
0
01/07/2019
46.16
46.60
46.12
46.54
104,179
46.44
0
28/06/2019
45.70
46.14
45.54
46.06
105,631
45.97
0
27/06/2019
45.72
45.86
45.24
45.86
79,906
45.70
0
26/06/2019
46.64
46.64
45.48
45.60
116,169
45.80
0
25/06/2019
46.20
46.60
45.44
46.26
169,994
46.03
0
24/06/2019
45.74
46.08
45.70
46.08
182,129
45.95
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.
 
22 September 2019 20:15:58
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB2 - 2019-09-22 21:15:58 - 2019-09-22 20:15:58 - 1000 - Website: OKAY