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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.5567
CLOSE 16.5636

Low

LOW 13.52

High

HIGH 18.4
DATEOPENHIGHLOWCLOSE
01/01/200714.2914.2914.2914.29
01/02/200714.0814.3914.0714.32
01/03/200714.414.5314.1214.33
01/04/200714.414.5214.1314.22
01/05/200714.314.6814.1714.57
01/08/200714.515.0514.514.92
01/09/200714.9815.1514.8514.9
01/10/200714.915.0414.5614.69
01/11/200714.7114.8914.514.89
01/12/200714.91514.5814.9
01/15/200715.1215.1414.8315.06
01/16/200714.9415.0314.8414.88
01/17/200714.9414.9414.5814.6
01/18/200714.6314.8414.6314.76
01/19/200714.7614.8714.6114.87
01/22/200714.8114.9514.6514.69
01/23/200714.7914.7914.5414.72
01/24/200714.7214.8914.614.6
01/25/200714.6514.8314.614.71
01/26/200714.6614.6614.4514.5
01/29/200714.3515.0614.314.85
01/30/200714.9515.0914.6114.62
01/31/200714.5614.9814.5614.81
02/01/200714.751514.7514.96
02/02/20071515.414.9815.3
02/05/200715.3515.5515.2315.51
02/06/200715.515.515.2715.38
02/07/200715.3615.7715.3615.67
02/08/200715.515.6115.215.26
02/09/200715.315.4915.0515.49
02/12/200715.4915.7815.2515.55
02/13/200715.5615.6315.3715.48
02/14/200715.515.9415.4915.84
02/15/20071616.3815.8916.34
02/16/200716.2716.516.216.33
02/19/200716.516.7616.3616.5
02/20/200716.516.6416.516.6
02/21/200716.5317.1516.5317.1
02/22/200717.1417.1416.5516.63
02/23/200716.7916.7916.216.22
02/26/200716.216.6816.216.6
02/27/200716.5716.5715.5315.86
02/28/200715.4515.815.1115.61
03/01/200715.6616.315.515.5
03/02/200715.715.815.1515.34
03/05/200714.8115.514.815.22
03/06/200715.0115.2214.815.07
03/07/200715.2515.6915.2215.5
03/08/200715.615.9515.5115.83
03/09/200715.8315.8515.3315.73
03/12/200715.8515.9815.5315.7
03/13/200715.5215.6115.515.5
03/14/20071515.1814.915.05
03/15/200715.0615.515.0615.33
03/16/200715.4115.7915.315.6
03/19/200715.515.7515.4315.52
03/20/200715.615.615.4215.56
03/21/200715.615.7915.5315.62
03/22/200715.7915.7915.4515.74
03/23/200715.8215.8515.6115.85
03/26/200715.8615.915.5215.69
03/27/200715.8715.8715.515.57
03/28/200715.5715.5715.2115.46
03/29/200715.515.8515.4615.84
03/30/200716.116.8916.0516.89
04/02/200716.8916.8916.3316.76
04/03/200716.8916.8916.6116.78
04/04/200716.6516.8416.6516.75
04/05/200716.7516.8516.716.8
04/10/200716.916.916.716.9
04/11/200717.0117.51717.5
04/12/200717.2517.2617.0317.26
04/13/200717.1517.2716.9517.25
04/16/200717.2617.8917.0117.85
04/17/200717.8517.8517.6517.7
04/18/200717.817.817.3617.45
04/19/200717.3217.4916.9317.4
04/20/200717.4517.5917.1817.5
04/23/200717.517.817.517.66
04/24/200717.717.717.0117.12
04/25/200717.3617.3617.117.14
04/26/200717.517.517.0317.06
04/27/20071717.0516.3116.94
04/30/200716.817.3716.817.22
05/02/200717.0517.416.7217.28
05/03/200717.3817.3816.7517.19
05/04/200716.9617.216.7116.98
05/07/200717.1317.216.7516.88
05/08/200717.0417.0416.4516.75
05/09/200716.6516.9416.6516.89
05/10/200716.9916.9916.4616.54
05/11/200716.5216.716.3516.39
05/14/200716.4516.6716.216.21
05/15/200716.1116.8816.116.71
05/16/200716.717.1316.5516.58
05/17/200716.8916.9616.6116.77
05/18/200716.9616.9616.516.69
05/21/200716.6716.916.5716.66
05/22/200716.716.716.3816.4
05/23/200716.616.616.316.48
05/24/200716.3516.716.216.5
05/25/200716.5616.7616.416.76
05/28/200716.7716.7716.6316.7
05/29/200716.717.116.6317.02
05/30/200717.0517.316.9117.25
05/31/200717.3717.717.2517.55
06/01/200717.317.7117.317.68
06/04/200717.4817.817.3217.74
06/05/200717.8317.8517.5817.7
06/06/200717.7517.7517.0417.27
06/07/200717.1417.516.8517.44
06/08/200717.3817.3817.0617.25
06/11/200717.3917.3916.9416.94
06/12/200716.9117.1916.9117
06/13/200717.0917.0916.9517.09
06/14/200717.0717.3517.0117.27
06/15/200717.1917.517.1517.5
06/18/200717.617.617.217.5
06/19/200717.417.5917.1517.42
06/20/200717.4117.517.317.5
06/21/200717.4417.4417.217.36
06/22/200717.4417.4417.1817.34
06/25/200717.117.2517.0417.19
06/26/200717.117.431717.19
06/27/200717.0117.317.0117.03
06/28/200717.117.2417.0717.15
06/29/200717.1517.2817.117.19
07/02/200717.0617.517.0517.22
07/03/200717.4517.6117.3517.59
07/04/200717.517.617.2317.36
07/05/200717.3517.517.3517.45
07/06/200717.5117.5117.2617.26
07/09/200717.2617.517.2617.41
07/10/200717.4217.6417.317.38
07/11/200717.1717.3817.0417.2
07/12/200717.3417.3417.0417.18
07/13/200717.3517.3517.117.14
07/16/200717.217.4217.0717.13
07/17/200717.0217.4717.0217.42
07/18/200717.2517.3917.0917.12
07/19/200717.0717.3317.0717.17
07/20/200717.2717.3217.1217.18
07/23/200717.1517.3417.1517.21
07/24/200717.1217.2717.117.2
07/25/200717.118.217.117.9
07/26/200717.91817.517.5
07/27/200717.117.8517.117.69
07/30/200717.6917.8917.5317.8
07/31/200717.5217.917.4917.89
08/01/200717.717.917.517.72
08/02/200717.7617.8417.4717.6
08/03/200717.7117.7117.517.55
08/06/200717.317.5217.1817.43
08/07/200717.517.6717.417.44
08/08/200717.4917.6517.217.41
08/09/200717.4117.4716.8417
08/10/200716.7816.7916.1916.59
08/13/200716.4717.1416.4717.11
08/14/200716.9517.316.7417.16
08/15/200717.1617.4817.0717.25
08/16/200716.671716.316.44
08/17/200716.616.615.7616.23
08/20/200716.3116.715.816.24
08/21/200716.5516.5516.1416.49
08/22/200716.6516.6516.4216.65
08/23/200716.6516.7516.4116.7
08/24/200716.7716.8716.516.87
08/27/200716.9317.1316.5117.06
08/28/200717.1317.216.8117.12
08/29/200717.1317.7516.9717.64
08/30/200717.7717.7717.2117.48
08/31/200717.517.6317.417.6
09/03/200717.617.617.4917.55
09/04/200717.3417.6917.3417.69
09/05/200717.6517.6517.3617.43
09/06/200717.2717.2817.1417.17
09/07/200717.3217.3516.9317
09/10/200716.9517.2316.616.75
09/11/200716.611716.6116.77
09/12/200716.9816.9916.5416.83
09/13/200716.9216.9816.5616.94
09/14/200716.7616.9716.2316.5
09/17/200716.6516.8515.816.37
09/18/20071616.581616.3
09/19/200716.416.8916.3916.7
09/20/200716.9716.9716.616.75
09/21/200716.7317.2516.717
09/24/20071717.1316.7816.93
09/25/2007171716.5116.53
09/26/200716.616.7416.3216.43
09/27/200716.6716.716.4416.64
09/28/200716.6416.6416.1616.36
10/01/200716.3616.516.316.43
10/02/200716.516.516.2416.36
10/03/200716.4616.616.4216.44
10/04/200716.616.616.4716.55
10/05/200716.716.9916.6116.99
10/08/20071717.1316.7517.02
10/09/200716.7117.2216.7117.19
10/10/200717.2217.2216.9217
10/11/200716.9317.3516.9317.27
10/12/200717.0117.416.9917.38
10/15/200717.3517.6617.1617.6
10/16/200717.517.717.417.47
10/17/200717.3517.7317.2317.56
10/18/200717.3317.5917.2817.4
10/19/200717.217.5617.1717.39
10/22/20071717.2416.917.02
10/23/200717.3917.5917.1617.5
10/24/200717.517.517.1317.2
10/25/200717.4817.617.3217.34
10/26/200717.5817.5917.217.45
10/29/200717.41817.3117.93
10/30/200717.918.0517.8117.94
10/31/200717.91817.3117.74
11/01/200717.7618.117.6917.86
11/02/200718.1318.1517.7317.98
11/05/200717.8818.0917.5617.89
11/06/200717.917.9917.7317.81
11/07/200717.9518.0217.7217.96
11/08/200717.7118.0417.7117.88
11/09/20071818.417.1317.43
11/12/200717.8917.8917.4917.69
11/13/200717.7917.7917.1317.42
11/14/200717.7117.9517.2517.78
11/15/200717.8517.9417.1117.2
11/16/200717.117.281717.08
11/19/20071717.3116.9116.96
11/20/200716.8517.1516.1616.9
11/21/200716.816.916.516.75
11/22/200716.5516.816.2516.47
11/23/200716.4516.6316.2616.39
11/26/200716.516.516.0516.26
11/27/200716.2416.5716.0616.37
11/28/200716.3716.3715.6916.16
11/29/200716.3716.3715.9816
11/30/20071616.115.915.93
12/03/20071616.3915.9216.29
12/04/200716.4416.4415.9616.17
12/05/200716.216.2816.0716.07
12/06/20071616.3715.9816.2
12/07/200716.2516.4216.1116.25
12/10/200716.3316.3315.9216.14
12/11/200716.216.2515.9216.07
12/12/20071616.2515.7116.17
12/13/200715.8416.0715.5115.57
12/14/200715.5915.8915.5915.89
12/17/200715.8915.9915.6615.68
12/18/200715.6215.715.1715.21
12/19/200714.915.4514.8515.22
12/20/200715.2215.4714.6614.88
12/21/200714.71514.715
12/24/200715151515
12/27/200714.5814.8714.214.27
12/28/200713.8514.8213.5214.48