Mercado fechado

Viscofan, S.A. (VIS.MC)

MCE - MCE Preço Adiado. Moeda em EUR.
Adicionar à lista
58,90+0,10 (+0,17%)
No fechamento: 05:35PM CET
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202458,2059,0058,2058,9058,9033.785
27 de mar. de 202458,5058,9058,0058,8058,8026.566
26 de mar. de 202457,5058,4057,5058,4058,4036.216
25 de mar. de 202457,8058,3057,5057,7057,7028.869
22 de mar. de 202457,9058,5057,7057,9057,9033.783
21 de mar. de 202457,5058,1057,2057,7057,7047.860
20 de mar. de 202458,5058,5057,2057,7057,7039.094
19 de mar. de 202459,0059,5058,0058,0058,0062.928
18 de mar. de 202458,9059,4058,6058,8058,8051.162
15 de mar. de 202458,6059,0058,2058,9058,9086.701
14 de mar. de 202459,1059,5058,4058,4058,4066.190
13 de mar. de 202458,1059,1058,1059,0059,0055.497
12 de mar. de 202458,1058,7058,1058,2058,2049.508
11 de mar. de 202457,4058,1057,4057,9057,9039.345
08 de mar. de 202457,3057,8057,2057,6057,6022.162
07 de mar. de 202456,3057,4056,3057,2057,2028.598
06 de mar. de 202457,2057,4056,1056,5056,5037.638
05 de mar. de 202457,4057,7056,3056,9056,9055.474
04 de mar. de 202457,5057,8056,7057,6057,6090.201
01 de mar. de 202452,4057,6052,3057,5057,50149.473
29 de fev. de 202452,4052,4051,8052,1052,1055.175
28 de fev. de 202452,0052,3051,7051,9051,9032.840
27 de fev. de 202452,7052,8051,7052,0052,0060.442
26 de fev. de 202452,9053,2052,4052,7052,7056.545
23 de fev. de 202453,1053,1052,5052,8052,8055.968
22 de fev. de 202454,3054,4052,7052,7052,7037.551
21 de fev. de 202453,6054,2053,6053,9053,9054.162
20 de fev. de 202453,0053,6052,9053,4053,4027.097
19 de fev. de 202453,7053,7052,5052,9052,9071.329
16 de fev. de 202453,5054,0053,5053,8053,8024.894
15 de fev. de 202454,2054,2053,4053,5053,5046.064
14 de fev. de 202453,4054,4053,4053,8053,8045.211
13 de fev. de 202453,8054,1053,4053,5053,5030.556
12 de fev. de 202453,6054,1053,3054,0054,0027.711
09 de fev. de 202454,4054,5053,4053,4053,4046.285
08 de fev. de 202453,6054,8053,5054,3054,3051.528
07 de fev. de 202454,5054,6053,5053,5053,5052.129
06 de fev. de 202454,0054,5053,6054,3054,3038.679
05 de fev. de 202453,3055,0053,3054,0054,0077.364
02 de fev. de 202453,0053,8053,0053,0053,0047.683
01 de fev. de 202454,1054,5052,5052,7052,7091.680
31 de jan. de 202454,4054,4053,8054,2054,2047.056
30 de jan. de 202454,0054,5053,9053,9053,9035.079
29 de jan. de 202454,2054,4053,5054,2054,2027.184
26 de jan. de 202452,2054,5052,1054,2054,2096.467
25 de jan. de 202453,1053,1051,9052,1052,1054.377
24 de jan. de 202452,8053,5052,7053,0053,0044.475
23 de jan. de 202452,4053,6052,1052,8052,8054.861
22 de jan. de 202452,3052,9052,3052,5052,5028.407
19 de jan. de 202452,8053,2052,0052,1052,1037.573
18 de jan. de 202454,2054,2052,3052,9052,9055.758
17 de jan. de 202454,2054,7053,4054,2054,2052.250
16 de jan. de 202453,9054,8053,8054,5054,5038.562
15 de jan. de 202453,7054,1053,4053,9053,9031.072
12 de jan. de 202453,8054,1053,3053,4053,4022.438
11 de jan. de 202453,7053,9053,0053,2053,2028.196
10 de jan. de 202453,2053,8053,0053,4053,4063.831
09 de jan. de 202454,2054,2053,1053,3053,3024.975
08 de jan. de 202453,2054,2053,1054,0054,0029.482
05 de jan. de 202453,4053,8052,8053,2053,2041.277
04 de jan. de 202452,6053,9052,6053,7053,7044.985
03 de jan. de 202454,2054,3052,6052,6052,6061.053
02 de jan. de 202453,8054,1053,4053,8053,8042.697
29 de dez. de 202353,8054,2053,6053,6053,6028.629
28 de dez. de 202353,8054,8053,8053,9053,9035.645
27 de dez. de 202353,8054,3053,4053,8053,8057.302
22 de dez. de 202353,9054,6053,3053,6053,6060.515
21 de dez. de 202353,6054,2053,4054,0054,0054.717
20 de dez. de 202354,3054,5053,4053,9053,9060.847
19 de dez. de 202355,0055,2054,1054,2054,2055.908
18 de dez. de 202354,7055,2054,2054,9054,9061.229
18 de dez. de 20231.4 Dividendo
15 de dez. de 202356,3056,3055,6055,7054,3078.659
14 de dez. de 202356,3057,0056,0056,1054,6961.953
13 de dez. de 202356,0056,5055,6056,0054,5956.492
12 de dez. de 202357,0057,2056,3056,3054,8895.365
11 de dez. de 202357,0057,3056,4056,7055,2744.752
08 de dez. de 202357,2057,6056,9057,1055,6630.707
07 de dez. de 202356,7057,2056,4057,0055,5736.566
06 de dez. de 202357,3057,4056,3056,3054,8831.146
05 de dez. de 202357,3057,4056,9057,1055,6620.738
04 de dez. de 202356,7057,8056,7057,0055,5734.723
01 de dez. de 202356,2057,0055,8056,6055,1847.010
30 de nov. de 202355,1056,4055,0056,3054,8865.343
29 de nov. de 202355,5055,6055,1055,3053,9138.158
28 de nov. de 202356,1056,1055,2055,5054,1129.502
27 de nov. de 202356,0056,3055,7055,8054,4051.706
24 de nov. de 202355,5055,9055,1055,6054,2034.462
23 de nov. de 202355,6055,7055,1055,6054,2014.222
22 de nov. de 202354,9056,3054,9055,7054,3053.325
21 de nov. de 202356,4056,4055,4055,6054,2025.677
20 de nov. de 202355,0056,4055,0056,2054,7955.214
17 de nov. de 202355,9056,4055,5055,5054,1142.757
16 de nov. de 202356,6056,9055,6055,7054,3023.722
15 de nov. de 202355,6057,1055,6056,4054,9831.090
14 de nov. de 202355,0056,2054,7056,2054,7939.538
13 de nov. de 202355,0055,2054,3054,7053,3326.647
10 de nov. de 202355,4055,8054,7055,3053,9129.859
09 de nov. de 202354,2055,7054,2055,5054,1117.605
08 de nov. de 202354,8054,8053,7054,6053,2350.213
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...