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
17/07/2019
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
21/06/2019
45.60
45.94
45.44
45.74
175,268
45.73
0
20/06/2019
45.00
45.60
45.00
45.50
125,630
45.50
0
19/06/2019
45.14
45.14
44.32
44.80
104,669
44.70
0
18/06/2019
45.10
45.36
44.60
45.10
60,034
45.10
0
17/06/2019
45.24
45.24
44.78
45.00
74,361
45.00
0
14/06/2019
45.30
45.46
44.94
45.08
67,863
45.16
0
13/06/2019
45.56
45.70
45.26
45.32
123,427
45.44
0
12/06/2019
45.32
45.68
45.32
45.54
102,719
45.53
0
11/06/2019
45.34
45.72
45.32
45.52
55,640
45.53
0
10/06/2019
45.12
45.56
45.12
45.40
33,015
45.30
0
07/06/2019
44.96
45.40
44.80
45.12
105,713
45.12
0
06/06/2019
45.24
45.26
44.58
44.92
117,835
44.89
0
05/06/2019
45.34
45.40
44.66
44.86
162,705
44.94
0
04/06/2019
45.10
45.38
44.72
45.18
227,915
45.06
0
03/06/2019
46.60
46.60
45.24
45.60
133,754
45.60
0
31/05/2019
47.04
47.20
46.20
46.50
107,315
46.50
0
30/05/2019
46.88
47.20
46.66
47.14
86,962
47.06
0
29/05/2019
47.36
47.40
46.58
46.86
98,970
46.85
0
28/05/2019
48.72
48.72
47.42
47.50
138,829
47.50
0
27/05/2019
48.64
48.98
48.44
48.44
45,393
48.62
0
24/05/2019
49.10
49.12
48.46
48.46
67,710
48.67
0
23/05/2019
49.18
49.18
48.64
48.64
75,279
48.83
0
22/05/2019
49.26
49.46
48.90
49.28
98,884
49.26
0
21/05/2019
49.30
49.30
48.82
49.10
79,101
49.10
0
20/05/2019
50.15
50.15
48.76
49.26
87,501
49.22
0
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

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.
 
18 July 2019 06:19:24
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB2 - 2019-07-18 07:19:24 - 2019-07-18 06:19:24 - 1000 - Website: OKAY