Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Viscofan, S.A. logo
VIS.MC
Viscofan, S.A.
13:11:53
57.4 €
0.0000 (%0.00)
Previous Close: 57.4
Day Low₺57.3
Day High₺57.8
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.3946
CLOSE 8.4008

Low

LOW 7.2

High

HIGH 9.97
DATEOPENHIGHLOWCLOSE
01/03/20057.547.547.437.5
01/04/20057.457.527.457.47
01/05/20057.467.487.427.46
01/06/20057.467.467.467.46
01/07/20057.477.57.457.47
01/10/20057.487.687.457.68
01/11/20057.697.857.667.8
01/12/20057.847.97.717.73
01/13/20057.737.847.737.84
01/14/20057.787.877.787.84
01/17/20057.877.917.847.9
01/18/20057.927.927.847.9
01/19/20057.857.927.857.87
01/20/20057.898.087.868.08
01/21/20058.068.198.068.1
01/24/20058.28.28.058.06
01/25/20058.058.218.028.1
01/26/20058.068.158.038.03
01/27/20058.058.067.957.98
01/28/20057.958.147.958.14
01/31/20058.088.228.088.18
02/01/20058.28.28.128.16
02/02/20058.178.28.128.12
02/03/20058.068.298.068.24
02/04/20058.298.458.298.37
02/07/20058.458.488.398.41
02/08/20058.398.778.398.64
02/09/20058.698.698.528.6
02/10/20058.68.68.58.52
02/11/20058.68.78.68.65
02/14/20058.68.688.458.45
02/15/20058.468.538.298.29
02/16/20058.38.348.158.19
02/17/20058.28.348.188.24
02/18/20058.268.38.238.27
02/21/20058.338.348.158.15
02/22/20058.078.077.747.9
02/23/20057.868.017.828.01
02/24/20057.988.137.988.11
02/25/20058.118.178.18.1
02/28/20058.158.168.078.07
03/01/200588.388.27
03/02/20058.228.38.218.22
03/03/20058.218.338.28.3
03/04/20058.318.328.168.22
03/07/20058.158.228.158.22
03/08/20058.268.268.28.2
03/09/20058.238.237.967.96
03/10/20057.957.967.857.85
03/11/20057.958.067.928.03
03/14/20057.928.037.97.91
03/15/20057.987.97.95
03/16/20057.97.997.97.95
03/17/20057.97.957.97.95
03/18/20057.927.947.857.85
03/21/20057.857.957.857.9
03/22/20057.97.957.777.84
03/23/20057.827.847.767.8
03/24/20057.87.87.797.8
03/25/20057.87.87.87.8
03/28/20057.87.87.87.8
03/29/20057.777.87.677.7
03/30/20057.657.727.647.65
03/31/20057.727.757.637.63
04/01/20057.627.757.627.65
04/04/20057.657.767.657.7
04/05/20057.817.817.667.7
04/06/20057.87.957.787.94
04/07/2005887.887.95
04/08/20058.028.027.877.87
04/11/20057.857.977.87.87
04/12/20057.97.987.867.9
04/13/20057.987.867.86
04/14/20057.97.957.97.9
04/15/20057.97.97.767.76
04/18/20057.767.767.517.56
04/19/20057.567.87.567.8
04/20/20057.87.87.747.79
04/21/20057.797.797.77.75
04/22/20057.757.87.687.71
04/25/20057.697.697.557.6
04/26/20057.587.67.467.49
04/27/20057.487.487.367.42
04/28/20057.377.437.327.37
04/29/20057.357.397.347.38
05/02/20057.357.477.337.41
05/03/20057.577.577.47.44
05/04/20057.57.57.367.38
05/05/20057.457.457.387.4
05/06/20057.47.417.357.4
05/09/20057.387.387.27.31
05/10/20057.287.397.287.39
05/11/20057.397.397.27.24
05/12/20057.247.467.247.38
05/13/20057.387.97.377.9
05/16/20057.97.97.727.89
05/17/20057.898.17.857.98
05/18/20057.9887.737.75
05/19/20057.757.847.677.79
05/20/20057.797.887.737.73
05/23/20057.737.847.697.77
05/24/20057.777.777.657.72
05/25/20057.727.757.657.7
05/26/20057.77.997.657.86
05/27/20057.867.957.767.77
05/30/20057.777.897.727.84
05/31/20057.8487.827.89
06/01/20057.898.167.868.11
06/02/20058.118.348.118.29
06/03/20058.298.348.158.2
06/06/20058.28.248.138.2
06/07/20058.28.288.128.12
06/08/20058.128.28.038.05
06/09/20058.058.138.058.13
06/10/20058.138.288.118.25
06/13/20058.258.338.058.05
06/14/20058.058.167.988.13
06/15/20058.138.188.028.02
06/16/20058.028.027.887.92
06/17/20057.928.187.898.15
06/20/20058.158.158.028.03
06/21/20058.038.188.038.16
06/22/20058.168.228.088.15
06/23/20058.158.168.078.16
06/24/20058.168.168.048.13
06/27/20058.138.137.927.93
06/28/20057.9387.97.96
06/29/20057.9687.917.96
06/30/20057.967.977.97.9
07/01/20057.97.967.97.93
07/04/20057.938.057.918.03
07/05/20057.938.057.938.01
07/06/20058.018.037.968.03
07/07/20058.038.037.728
07/08/200588.057.98.05
07/11/20058.058.098.038.03
07/12/20058.038.17.958
07/13/2005887.917.98
07/14/20057.988.047.897.99
07/15/20057.998.027.947.99
07/18/20057.9987.97.95
07/19/20057.957.997.97.94
07/20/20057.947.997.897.9
07/21/20057.97.97.827.85
07/22/20057.857.857.737.78
07/25/20057.787.87.737.74
07/26/20057.747.767.657.73
07/27/20057.737.817.77.78
07/28/20057.788.27.788.2
07/29/20058.28.488.28.2
08/01/20058.28.48.28.39
08/02/20058.398.398.218.28
08/03/20058.288.458.288.39
08/04/20058.398.398.178.24
08/05/20058.248.248.088.12
08/08/20058.128.228.118.2
08/09/20058.28.228.118.18
08/10/20058.188.28.078.16
08/11/20058.168.168.058.09
08/12/20058.098.188.08
08/15/20058.088.188.028.18
08/16/20058.188.188.018.05
08/17/20058.058.0788.07
08/18/20058.078.128.028.05
08/19/20058.058.128.038.1
08/22/20058.18.148.068.12
08/23/20058.128.178.088.1
08/24/20058.18.18.018.08
08/25/20058.088.0888
08/26/200588.0688
08/29/200588.0288
08/30/200588.0288
08/31/200588.0388.02
09/01/20058.028.1588.08
09/02/20058.088.178.058.12
09/05/20058.128.148.058.11
09/06/20058.118.147.968.01
09/07/20058.018.077.998.05
09/08/20058.058.088.018.06
09/09/20058.068.148.068.11
09/12/20058.118.688.118.55
09/13/20058.559.18.558.9
09/14/20058.99.458.99.45
09/15/20059.459.559.269.39
09/16/20059.399.619.339.35
09/19/20059.359.459.219.24
09/20/20059.249.459.169.25
09/21/20059.259.449.159.16
09/22/20059.169.289.169.21
09/23/20059.219.289.189.27
09/26/20059.279.589.199.5
09/27/20059.59.69.359.59
09/28/20059.599.759.529.66
09/29/20059.669.969.549.96
09/30/20059.969.979.89.9
10/03/20059.99.979.759.79
10/04/20059.799.979.769.94
10/05/20059.949.949.679.67
10/06/20059.679.679.59.53
10/07/20059.539.749.539.6
10/10/20059.69.759.539.7
10/11/20059.79.79.549.6
10/12/20059.69.669.59.56
10/13/20059.569.69.259.37
10/14/20059.379.399.229.38
10/17/20059.389.399.239.23
10/18/20059.239.269.159.2
10/19/20059.29.239.159.16
10/20/20059.169.369.169.3
10/21/20059.39.39.159.3
10/24/20059.39.429.39.42
10/25/20059.429.459.329.32
10/26/20059.329.49.279.29
10/27/20059.299.299.159.19
10/28/20059.199.279.159.27
10/31/20059.279.539.279.42
11/01/20059.429.459.39.44
11/02/20059.449.449.219.37
11/03/20059.379.49.269.35
11/04/20059.359.359.229.28
11/07/20059.289.289.29.25
11/08/20059.259.49.229.35
11/09/20059.359.449.29.2
11/10/20059.29.299.179.2
11/11/20059.29.329.29.29
11/14/20059.299.49.259.4
11/15/20059.49.49.259.28
11/16/20059.289.289.159.2
11/17/20059.29.259.159.2
11/18/20059.29.239.179.2
11/21/20059.29.259.29.23
11/22/20059.239.249.29.23
11/23/20059.239.359.219.26
11/24/20059.269.379.269.27
11/25/20059.279.629.279.59
11/28/20059.599.739.599.69
11/29/20059.699.699.589.59
11/30/20059.599.739.599.68
12/01/20059.689.719.69.71
12/02/20059.719.899.719.89
12/05/20059.899.99.619.67
12/06/20059.679.799.599.74
12/07/20059.749.759.549.74
12/08/20059.749.759.69.68
12/09/20059.689.739.569.72
12/12/20059.729.729.599.63
12/13/20059.639.739.559.68
12/14/20059.689.729.579.72
12/15/20059.729.729.489.5
12/16/20059.59.59.349.36
12/19/20059.369.49.259.3
12/20/20059.39.39.219.22
12/21/20059.229.329.219.29
12/22/20059.299.299.29.25
12/23/20059.259.39.189.3
12/26/20059.39.39.39.3
12/27/20059.39.39.199.25
12/28/20059.219.299.189.27
12/29/20059.279.279.169.21
12/30/20059.219.289.159.28