VIS.MC: Viscofan, S.A. Historical Data

2003 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.659

CLOSE 6.6498

Low

LOW 5.8

High

HIGH 7.35

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2003	6.47	6.47	6.47	6.47
01/02/2003	6.53	6.9	6.52	6.9
01/03/2003	7.04	7.17	6.95	7.17
01/06/2003	7.17	7.17	7.17	7.17
01/07/2003	7.17	7.23	7.02	7.12
01/08/2003	7.12	7.12	7	7.04
01/09/2003	7	7	6.85	6.85
01/10/2003	6.9	7.02	6.8	6.85
01/13/2003	6.87	6.89	6.66	6.8
01/14/2003	6.8	6.9	6.73	6.88
01/15/2003	6.89	6.89	6.74	6.81
01/16/2003	6.83	6.83	6.65	6.75
01/17/2003	6.8	6.8	6.6	6.65
01/20/2003	6.61	6.7	6.6	6.6
01/21/2003	6.67	6.68	6.55	6.64
01/22/2003	6.55	6.68	6.45	6.45
01/23/2003	6.42	6.56	6.33	6.4
01/24/2003	6.4	6.4	6.33	6.4
01/27/2003	6.38	6.38	6.12	6.2
01/28/2003	6.13	6.16	6.06	6.07
01/29/2003	6.07	6.11	6	6.06
01/30/2003	6.24	6.24	6.08	6.2
01/31/2003	6.2	6.23	6.15	6.23
02/03/2003	6.35	6.59	6.13	6.5
02/04/2003	6.48	6.48	6.3	6.46
02/05/2003	6.6	6.6	6.32	6.35
02/06/2003	6.34	6.35	6.29	6.33
02/07/2003	6.33	6.4	6.28	6.29
02/10/2003	6.35	6.35	6.11	6.21
02/11/2003	6.3	6.3	6.23	6.23
02/12/2003	6.16	6.27	6.11	6.16
02/13/2003	6.11	6.2	6.11	6.19
02/14/2003	6.22	6.29	5.9	6.29
02/17/2003	6.29	6.34	6.22	6.25
02/18/2003	6.29	6.31	6.2	6.25
02/19/2003	6.31	6.31	6.02	6.15
02/20/2003	6.25	6.25	6.07	6.13
02/21/2003	6.18	6.18	6.08	6.13
02/24/2003	6.23	6.23	6.05	6.13
02/25/2003	6.1	6.25	6.05	6.19
02/26/2003	6.26	6.27	6.05	6.14
02/27/2003	6.2	6.22	6.08	6.22
02/28/2003	6.15	6.22	6.15	6.2
03/03/2003	6.25	6.34	6.21	6.21
03/04/2003	6.26	6.26	6.05	6.15
03/05/2003	6.16	6.16	6.06	6.12
03/06/2003	6.14	6.14	6.05	6.05
03/07/2003	6.05	6.11	6	6
03/10/2003	6	6.05	5.93	6
03/11/2003	5.92	5.97	5.92	5.97
03/12/2003	5.9	5.99	5.8	5.99
03/13/2003	5.97	6	5.83	6
03/14/2003	6	6.09	5.85	6.03
03/17/2003	5.9	6.1	5.9	6
03/18/2003	6.05	6.11	6	6.1
03/19/2003	6.17	6.34	6.14	6.31
03/20/2003	6.34	6.35	6.27	6.33
03/21/2003	6.39	6.58	6.31	6.57
03/24/2003	6.63	6.63	6.31	6.31
03/25/2003	6.28	6.43	6.2	6.3
03/26/2003	6.43	6.43	6.25	6.37
03/27/2003	6.31	6.35	6.26	6.35
03/28/2003	6.41	6.41	6.08	6.17
03/31/2003	6.15	6.19	6.02	6.02
04/01/2003	6.02	6.09	6.02	6.03
04/02/2003	6.04	6.21	6.04	6.2
04/03/2003	6.27	6.34	6.2	6.34
04/04/2003	6.38	6.46	6.28	6.4
04/07/2003	6.46	6.7	6.45	6.46
04/08/2003	6.57	6.58	6.42	6.46
04/09/2003	6.57	6.73	6.43	6.63
04/10/2003	6.72	6.88	6.65	6.75
04/11/2003	6.82	6.88	6.72	6.86
04/14/2003	6.87	6.87	6.7	6.86
04/15/2003	6.89	6.99	6.76	6.77
04/16/2003	6.82	6.88	6.63	6.63
04/17/2003	6.6	6.63	6.47	6.47
04/18/2003	6.47	6.47	6.47	6.47
04/21/2003	6.47	6.47	6.47	6.47
04/22/2003	6.48	6.6	6.38	6.48
04/23/2003	6.55	6.55	6.45	6.5
04/24/2003	6.5	6.5	6.4	6.43
04/25/2003	6.43	6.43	6.3	6.32
04/28/2003	6.36	6.53	6.36	6.47
04/29/2003	6.5	6.55	6.47	6.47
04/30/2003	6.45	6.45	6.3	6.35
05/01/2003	6.35	6.35	6.35	6.35
05/02/2003	6.3	6.43	6.3	6.43
05/05/2003	6.5	6.58	6.43	6.46
05/06/2003	6.45	6.57	6.36	6.57
05/07/2003	6.56	6.65	6.52	6.55
05/08/2003	6.63	6.63	6.46	6.47
05/09/2003	6.45	6.5	6.35	6.35
05/12/2003	6.37	6.43	6.35	6.35
05/13/2003	6.36	6.4	6.33	6.39
05/14/2003	6.32	6.4	6.3	6.35
05/15/2003	6.3	6.34	6.21	6.21
05/16/2003	6.17	6.37	6.17	6.36
05/19/2003	6.35	6.39	6.25	6.29
05/20/2003	6.29	6.29	6.22	6.26
05/21/2003	6.25	6.25	6.08	6.15
05/22/2003	6.13	6.24	6.13	6.16
05/23/2003	6.16	6.24	6.14	6.2
05/26/2003	6.37	6.37	6.26	6.37
05/27/2003	6.37	6.39	6.18	6.25
05/28/2003	6.32	6.32	6.22	6.25
05/29/2003	6.29	6.4	6.28	6.3
05/30/2003	6.3	6.38	6.29	6.33
06/02/2003	6.39	6.5	6.32	6.5
06/03/2003	6.49	6.54	6.44	6.49
06/04/2003	6.48	6.48	6.3	6.42
06/05/2003	6.42	6.45	6.35	6.35
06/06/2003	6.35	6.39	6.33	6.33
06/09/2003	6.3	6.4	6.3	6.32
06/10/2003	6.35	6.48	6.35	6.47
06/11/2003	6.51	6.76	6.51	6.65
06/12/2003	6.76	6.78	6.57	6.6
06/13/2003	6.65	6.65	6.41	6.49
06/16/2003	6.5	6.56	6.46	6.52
06/17/2003	6.6	6.67	6.52	6.54
06/18/2003	6.55	6.64	6.5	6.56
06/19/2003	6.6	6.65	6.56	6.56
06/20/2003	6.55	6.61	6.45	6.56
06/23/2003	6.58	6.73	6.51	6.67
06/24/2003	6.69	6.74	6.69	6.71
06/25/2003	6.73	6.98	6.73	6.98
06/26/2003	6.96	7.02	6.87	7.01
06/27/2003	7.03	7.1	6.86	6.86
06/30/2003	6.87	6.9	6.77	6.78
07/01/2003	6.76	6.8	6.6	6.65
07/02/2003	6.7	6.81	6.68	6.73
07/03/2003	6.75	6.8	6.72	6.74
07/04/2003	6.82	6.82	6.77	6.81
07/07/2003	6.88	7.08	6.88	7
07/08/2003	7.05	7.17	7.01	7.1
07/09/2003	7.15	7.24	7.11	7.11
07/10/2003	7.1	7.19	6.91	6.97
07/11/2003	6.95	7.17	6.9	7.1
07/14/2003	7.12	7.35	7.1	7.26
07/15/2003	7.27	7.33	7.15	7.17
07/16/2003	7.25	7.26	7.15	7.15
07/17/2003	7.15	7.15	7.03	7.12
07/18/2003	7.05	7.12	6.99	7
07/21/2003	7.02	7.08	7	7
07/22/2003	7.03	7.03	6.99	7
07/23/2003	7	7.01	6.9	6.94
07/24/2003	6.87	6.99	6.87	6.91
07/25/2003	6.9	6.95	6.88	6.94
07/28/2003	6.93	7.02	6.93	6.96
07/29/2003	6.95	6.99	6.84	6.84
07/30/2003	6.88	6.88	6.7	6.79
07/31/2003	6.8	6.8	6.55	6.64
08/01/2003	6.68	6.68	6.55	6.58
08/04/2003	6.59	6.65	6.59	6.65
08/05/2003	6.72	6.72	6.61	6.61
08/06/2003	6.6	6.68	6.58	6.61
08/07/2003	6.63	6.65	6.6	6.63
08/08/2003	6.63	6.65	6.54	6.54
08/11/2003	6.64	6.64	6.56	6.6
08/12/2003	6.58	6.63	6.55	6.56
08/13/2003	6.6	6.61	6.51	6.53
08/14/2003	6.55	6.62	6.55	6.61
08/15/2003	6.61	6.61	6.61	6.61
08/18/2003	6.65	6.73	6.64	6.72
08/19/2003	6.72	6.85	6.72	6.81
08/20/2003	6.83	6.85	6.73	6.76
08/21/2003	6.84	6.91	6.79	6.89
08/22/2003	6.96	6.96	6.89	6.9
08/25/2003	6.89	6.92	6.85	6.86
08/26/2003	6.9	6.91	6.81	6.81
08/27/2003	6.85	6.85	6.73	6.74
08/28/2003	6.78	6.84	6.75	6.84
08/29/2003	6.83	6.89	6.82	6.83
09/01/2003	6.85	6.92	6.85	6.88
09/02/2003	6.88	6.99	6.88	6.93
09/03/2003	6.98	7.05	6.98	7.03
09/04/2003	7.03	7.03	6.97	7
09/05/2003	7.03	7.07	6.97	7.04
09/08/2003	7.03	7.03	6.92	6.98
09/09/2003	7.01	7.01	6.9	6.94
09/10/2003	6.91	6.98	6.86	6.96
09/11/2003	6.86	6.9	6.78	6.78
09/12/2003	6.78	6.92	6.78	6.81
09/15/2003	6.82	6.89	6.76	6.8
09/16/2003	6.82	6.83	6.75	6.78
09/17/2003	6.85	6.87	6.7	6.79
09/18/2003	6.81	6.82	6.73	6.82
09/19/2003	6.83	6.87	6.77	6.8
09/22/2003	6.81	6.81	6.66	6.66
09/23/2003	6.62	6.66	6.56	6.59
09/24/2003	6.63	6.69	6.6	6.65
09/25/2003	6.56	6.68	6.56	6.65
09/26/2003	6.59	6.7	6.59	6.7
09/29/2003	6.72	6.72	6.6	6.65
09/30/2003	6.61	6.61	6.53	6.53
10/01/2003	6.51	6.69	6.42	6.55
10/02/2003	6.61	6.65	6.57	6.63
10/03/2003	6.63	6.69	6.59	6.68
10/06/2003	6.69	6.71	6.59	6.68
10/07/2003	6.66	6.66	6.5	6.6
10/08/2003	6.6	6.7	6.55	6.7
10/09/2003	6.69	6.76	6.6	6.76
10/10/2003	6.77	6.84	6.72	6.83
10/13/2003	6.86	6.86	6.75	6.76
10/14/2003	6.74	6.81	6.74	6.76
10/15/2003	6.73	6.83	6.73	6.74
10/16/2003	6.73	6.83	6.72	6.8
10/17/2003	6.8	6.8	6.73	6.8
10/20/2003	6.7	6.8	6.7	6.75
10/21/2003	6.79	6.8	6.75	6.8
10/22/2003	6.8	6.8	6.75	6.75
10/23/2003	6.72	6.8	6.64	6.8
10/24/2003	6.78	6.8	6.75	6.8
10/27/2003	6.8	6.8	6.65	6.8
10/28/2003	6.78	6.85	6.7	6.76
10/29/2003	6.72	6.75	6.67	6.67
10/30/2003	6.7	6.75	6.64	6.68
10/31/2003	6.68	6.76	6.68	6.75
11/03/2003	6.7	6.78	6.65	6.78
11/04/2003	6.81	7.07	6.77	7.05
11/05/2003	6.94	7.15	6.94	7.1
11/06/2003	7.22	7.22	7.08	7.08
11/07/2003	7.15	7.22	7.05	7.2
11/10/2003	7.09	7.23	7.09	7.23
11/11/2003	7.24	7.24	7.12	7.2
11/12/2003	7.15	7.2	7.08	7.1
11/13/2003	7.1	7.19	7.09	7.09
11/14/2003	7.04	7.08	6.96	7
11/17/2003	6.99	6.99	6.86	6.97
11/18/2003	6.93	7.04	6.92	6.92
11/19/2003	6.95	6.95	6.86	6.89
11/20/2003	6.92	6.92	6.85	6.87
11/21/2003	6.85	6.94	6.85	6.9
11/24/2003	6.99	6.99	6.91	6.99
11/25/2003	6.96	7.06	6.96	7.02
11/26/2003	7.06	7.14	7.03	7.1
11/27/2003	7.12	7.18	7.05	7.05
11/28/2003	7.06	7.13	6.92	6.99
12/01/2003	6.9	7.13	6.9	7.05
12/02/2003	7.03	7.09	7.02	7.02
12/03/2003	7	7.04	7	7.04
12/04/2003	7.04	7.04	6.99	7.01
12/05/2003	6.98	7.03	6.95	7.03
12/08/2003	7.03	7.03	7.03	7.03
12/09/2003	7.05	7.05	6.93	6.94
12/10/2003	6.91	7	6.9	7
12/11/2003	6.94	7.14	6.94	7.12
12/12/2003	7.13	7.15	7	7
12/15/2003	7.11	7.11	6.98	7.1
12/16/2003	7.05	7.05	6.96	7.03
12/17/2003	6.97	7.03	6.92	7
12/18/2003	7	7.1	7	7.09
12/19/2003	7.07	7.2	7	7.16
12/22/2003	7.16	7.16	7.02	7.02
12/23/2003	7.1	7.16	7.05	7.13
12/24/2003	7.13	7.13	7.13	7.13
12/25/2003	7.13	7.13	7.13	7.13
12/26/2003	7.13	7.13	7.13	7.13
12/29/2003	7.05	7.18	7	7.12
12/30/2003	7.14	7.14	7.05	7.05
12/31/2003	7.05	7.05	7.05	7.05

Menu

Create your free account now!

VIS.MC: Viscofan, S.A. Historical Data

2003 Historical Chart

Average

Low

High