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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.2873
CLOSE 22.3307

Low

LOW 17.64

High

HIGH 29.65
DATEOPENHIGHLOWCLOSE
01/04/201017.9517.9517.7817.9
01/05/201017.8518.4917.818.29
01/06/201018.318.3518.0718.2
01/07/201018.3318.518.2218.41
01/08/201018.5218.5918.3818.39
01/11/201018.618.618.1418.27
01/12/201018.3918.3918.0818.28
01/13/201018.2718.3218.0818.27
01/14/201018.318.317.9118.19
01/15/201018.0918.2617.8517.99
01/18/201017.9518.0517.8317.97
01/19/201017.918.3317.8418.1
01/20/201018.0718.418.0218.28
01/21/201018.1918.4918.0518.19
01/22/201018.1118.5818.0118.46
01/25/201018.4618.918.1418.81
01/26/201018.8118.8118.4718.54
01/27/201018.5718.9118.3918.69
01/28/201018.7719.0518.7118.9
01/29/201018.8118.9218.718.82
02/01/201018.919.818.8519.13
02/02/201019.1319.1518.5119.15
02/03/201019.1919.4518.8519
02/04/20101919.1418.5718.65
02/05/201018.4418.4917.6418.23
02/08/201018.0518.517.8818.12
02/09/201018.118.117.7117.98
02/10/201017.951817.8517.91
02/11/201017.991817.8817.92
02/12/201017.881817.8818
02/15/201017.951817.8617.99
02/16/201018.0518.0517.8417.9
02/17/201017.8918.6517.8918.61
02/18/201018.9318.9318.5118.73
02/19/201018.691918.5119
02/22/201018.8519.218.8118.95
02/23/201018.919.1718.8119.03
02/24/201018.918.9918.3818.77
02/25/201018.6418.717.9818.35
02/26/201018.3818.5518.1918.26
03/01/201018.3818.818.2618.74
03/02/201018.8418.9818.7218.88
03/03/201018.7718.9218.5218.83
03/04/201018.7618.9218.7118.89
03/05/201018.6818.9418.6518.79
03/08/201018.8718.9918.6718.89
03/09/201018.7918.9818.6318.85
03/10/201018.851918.8319
03/11/20101919.218.9519.15
03/12/201019.1719.181919.09
03/15/201019.1719.2218.8319.22
03/16/201019.1819.4919.1819.32
03/17/201019.4619.7919.2419.77
03/18/201019.6120.119.5419.7
03/19/201019.7819.9419.5419.58
03/22/201019.5819.5919.3319.36
03/23/201019.3719.5919.3319.44
03/24/201019.4419.6619.4419.5
03/25/201019.519.7419.3719.6
03/26/201019.5219.6319.4219.63
03/29/201019.519.6619.4919.62
03/30/201019.4719.6719.4519.56
03/31/201019.6419.8619.3619.44
04/01/201019.3919.5519.3919.5
04/06/201019.3719.8519.3719.7
04/07/201019.7220.119.719.92
04/08/2010202019.6119.81
04/09/201019.732019.7320
04/12/201020.0220.620.0220.35
04/13/201020.5720.620.3620.6
04/14/201020.620.620.2620.4
04/15/201020.420.5420.2520.5
04/16/201020.5520.6820.3720.47
04/19/201020.620.620.2620.34
04/20/201020.5520.8620.4120.66
04/21/201020.8720.8720.2120.44
04/22/201020.2420.720.2420.45
04/23/201020.521.7420.3521.61
04/26/201021.621.8121.1521.24
04/27/201021.2521.520.920.96
04/28/201020.6620.6620.0120.17
04/29/201020.6820.920.0220.77
04/30/201020.920.9120.4320.44
05/03/201020.4420.6320.3120.59
05/04/201020.6220.6219.8120.09
05/05/201020.120.119.2419.82
05/06/201019.5620.3419.5619.82
05/07/201019.520.119.2719.37
05/10/201019.6620.4719.6320
05/11/201020.0120.219.820.12
05/12/201019.9120.7719.8820.46
05/13/201020.7320.7320.1820.59
05/14/201020.6120.6320.220.31
05/17/201020.3120.422020.2
05/18/201020.3221.520.3121.37
05/19/201020.9521.6820.9521.16
05/20/201021.4421.4420.9121.19
05/21/201020.9521.1820.420.66
05/24/201020.7721.0520.5920.59
05/25/201019.9621.3319.9621.25
05/26/201021.1721.4620.4420.98
05/27/201021.2521.520.921.23
05/28/201021.3521.5121.1221.36
05/31/201021.2221.622121.6
06/01/201021.3321.6821.321.66
06/02/201021.3222.7321.3222.3
06/03/201022.322.321.6922.14
06/04/201021.8822.2521.6121.92
06/07/201021.4621.9521.3621.9
06/08/2010222221.4221.55
06/09/201021.5321.6921.2321.51
06/10/201021.3322.521.3322.18
06/11/201022.3422.3521.5122.07
06/14/201022.322.422.1322.4
06/15/201022.1222.421.8922.17
06/16/201022.1722.422222.42
06/17/201022.2622.7521.8522
06/18/201022.2422.5721.9421.94
06/21/201021.9822.6821.9822.32
06/22/201021.9822.421.9822.1
06/23/20102222.632222.21
06/24/201022.1322.4922.0422.18
06/25/201022.0722.3722.0522.3
06/28/201022.2922.3322.0322.33
06/29/201022.3222.3722.0322.32
06/30/201022.322.3822.1422.22
07/01/201021.9522.2921.722.18
07/02/201022.1723.3822.122.36
07/05/201022.2522.422.0722.13
07/06/201022.222.6622.1722.65
07/07/201022.6522.8622.2222.8
07/08/201022.923.2922.4723.05
07/09/201023.0523.0922.622.88
07/12/201022.7523.3422.6823.05
07/13/201023.2323.523.1723.35
07/14/201023.223.523.0323.32
07/15/201023.2123.522.6923.35
07/16/201023.1223.4822.9823.4
07/19/201023.4323.6922.923
07/20/201023.2223.7522.9823.46
07/21/201023.7323.9323.1123.81
07/22/201023.8724.1823.723.98
07/23/201024.1224.423.7724.4
07/26/201024.4124.4123.9224.28
07/27/201024.124.424.0524.05
07/28/201023.9424.2123.0823.33
07/29/201023.823.822.4122.56
07/30/201022.5622.722.2322.23
08/02/201022.6922.722.3922.63
08/03/201022.6923.0922.6122.91
08/04/201022.9923.9922.8823.89
08/05/2010242423.624
08/06/201023.8324.0923.1423.35
08/09/201023.423.723.323.61
08/10/201023.723.7322.7623.16
08/11/201023.0223.6422.8822.88
08/12/201022.723.1822.622.9
08/13/201023.1823.3622.723
08/16/201023.0123.5222.8723.43
08/17/201023.5123.9623.4323.89
08/18/201023.823.823.3123.67
08/19/201023.823.823.223.22
08/20/201023.223.4523.0823.08
08/23/201023.223.3922.923.21
08/24/20102323.222.7122.87
08/25/201023.0523.4322.7123.43
08/26/201023.423.4322.9623.3
08/27/201023.0923.2422.722.87
08/30/201022.9923.3422.9923.14
08/31/201023.2623.2622.9223.18
09/01/201023.0823.6123.0823.61
09/02/201023.6523.7823.5923.66
09/03/201023.5623.8923.5623.59
09/06/201023.623.9123.623.89
09/07/201023.7623.8423.1323.75
09/08/201023.8823.8823.2723.62
09/09/201023.523.8823.523.57
09/10/201023.7623.8523.4623.55
09/13/201023.6523.8823.3423.65
09/14/201023.8824.223.6124.2
09/15/201024.1924.223.9824.2
09/16/201024.224.224.0524.2
09/17/201024.224.223.5223.52
09/20/201023.823.9523.1123.91
09/21/201023.9623.9923.6523.82
09/22/201023.8923.9523.3323.9
09/23/201023.9124.1123.7124.1
09/24/201024.124.123.8823.99
09/27/201024.1524.22424.18
09/28/201024.124.42424.3
09/29/201024.0624.424.0624.15
09/30/201024.1524.3923.8224.18
10/01/201024.1824.342424.32
10/04/201024.1624.232424.12
10/05/201024.0124.1123.5623.91
10/06/201023.924.123.4323.72
10/07/201023.8423.8423.1523.22
10/08/201023.123.6723.0723.39
10/11/201023.2123.5523.123.48
10/12/201023.323.5223.1623.48
10/13/201023.524.1823.524.07
10/14/201024.224.223.7523.82
10/15/201024.0424.0423.5223.54
10/18/201023.6123.8623.523.65
10/19/201023.7124.1223.6223.96
10/20/201023.9524.0323.6123.83
10/21/201023.8524.123.6724.05
10/22/201024.0524.0523.5823.95
10/25/201023.924.1823.7324.07
10/26/201024.1524.1523.9123.93
10/27/201023.8823.9823.2423.73
10/28/201023.924.9223.6224.36
10/29/201024.2625.2724.2625.03
11/01/201025.4925.725.325.6
11/02/201025.4425.8925.125.83
11/03/201025.6325.9625.5825.67
11/04/201025.7126.3925.2125.48
11/05/201025.5325.7925.225.51
11/08/201025.792625.425.87
11/09/201026.1426.1525.5525.76
11/10/201025.822625.6325.79
11/11/201025.5525.9525.5525.81
11/12/201025.826.3725.4526.24
11/15/201026.0326.1325.925.99
11/16/201025.7826.0925.7825.94
11/17/201025.926.125.7126
11/18/20102626.3125.9826.13
11/19/201026.0326.3225.7626.32
11/22/201026.3726.6825.7926.49
11/23/201026.626.625.9826.35
11/24/201026.1426.352626.24
11/25/201026.528.0526.428
11/26/20102828.0326.2226.5
11/29/201026.6827.0426.5826.87
11/30/201026.8126.8426.3126.61
12/01/201026.5327.0926.526.9
12/02/201027.2427.292727.1
12/03/201026.9727.2826.9727
12/06/201027.1227.4727.0427.26
12/07/201027.4727.6526.9227.59
12/08/201027.6127.6927.1727.51
12/09/2010282827.2627.51
12/10/201027.2527.527.0227.1
12/13/201027.128.7127.128.19
12/14/201028.1729.6527.6928.55
12/15/201028.6128.6127.7427.74
12/16/201027.6727.9727.527.8
12/17/20102829.2827.928.55
12/20/201028.829.528.6528.65
12/21/201028.528.7527.6328.74
12/22/201028.6928.6928.1528.52
12/23/201028.228.7328.228.57
12/27/201028.3128.5427.928.39
12/28/201028.0728.2927.7628.04
12/29/201027.8128.527.8128.46
12/30/201028.5428.5428.0228.36