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
VIS.MC: Viscofan, S.A. Historical Data
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 59.3375
CLOSE 59.3492
Low
LOW 51.7
High
HIGH 64.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2024 | 53.8 | 54.1 | 53.4 | 53.8 |
| 01/03/2024 | 54.2 | 54.3 | 52.6 | 52.6 |
| 01/04/2024 | 52.6 | 53.9 | 52.6 | 53.7 |
| 01/05/2024 | 53.4 | 53.8 | 52.8 | 53.2 |
| 01/08/2024 | 53.2 | 54.2 | 53.1 | 54 |
| 01/09/2024 | 54.2 | 54.2 | 53.1 | 53.3 |
| 01/10/2024 | 53.2 | 53.8 | 53 | 53.4 |
| 01/11/2024 | 53.7 | 53.9 | 53 | 53.2 |
| 01/12/2024 | 53.8 | 54.1 | 53.3 | 53.4 |
| 01/15/2024 | 53.6 | 54.1 | 53.4 | 53.9 |
| 01/16/2024 | 53.9 | 54.8 | 53.8 | 54.5 |
| 01/17/2024 | 54.2 | 54.7 | 53.4 | 54.2 |
| 01/18/2024 | 54.2 | 54.2 | 52.3 | 52.9 |
| 01/19/2024 | 52.8 | 53.2 | 52 | 52.1 |
| 01/22/2024 | 52.3 | 52.9 | 52.3 | 52.5 |
| 01/23/2024 | 52.4 | 53.6 | 52.1 | 52.8 |
| 01/24/2024 | 52.8 | 53.5 | 52.7 | 53 |
| 01/25/2024 | 53.1 | 53.1 | 51.9 | 52.1 |
| 01/26/2024 | 52.2 | 54.5 | 52.1 | 54.2 |
| 01/29/2024 | 54.2 | 54.4 | 53.5 | 54.2 |
| 01/30/2024 | 54 | 54.5 | 53.9 | 53.9 |
| 01/31/2024 | 54.4 | 54.4 | 53.8 | 54.2 |
| 02/01/2024 | 54.1 | 54.5 | 52.5 | 52.7 |
| 02/02/2024 | 53 | 53.8 | 53 | 53 |
| 02/05/2024 | 53.3 | 55 | 53.3 | 54 |
| 02/06/2024 | 54 | 54.5 | 53.6 | 54.3 |
| 02/07/2024 | 54.5 | 54.6 | 53.5 | 53.5 |
| 02/08/2024 | 53.6 | 54.8 | 53.5 | 54.3 |
| 02/09/2024 | 54.4 | 54.5 | 53.4 | 53.4 |
| 02/12/2024 | 53.6 | 54.1 | 53.3 | 54 |
| 02/13/2024 | 53.8 | 54.1 | 53.4 | 53.5 |
| 02/14/2024 | 53.4 | 54.4 | 53.4 | 53.8 |
| 02/15/2024 | 54.2 | 54.2 | 53.4 | 53.5 |
| 02/16/2024 | 53.5 | 54 | 53.5 | 53.8 |
| 02/19/2024 | 53.7 | 53.7 | 52.5 | 52.9 |
| 02/20/2024 | 53 | 53.6 | 52.9 | 53.4 |
| 02/21/2024 | 53.6 | 54.2 | 53.6 | 53.9 |
| 02/22/2024 | 54.3 | 54.4 | 52.7 | 52.7 |
| 02/23/2024 | 53.1 | 53.1 | 52.5 | 52.8 |
| 02/26/2024 | 52.9 | 53.2 | 52.4 | 52.7 |
| 02/27/2024 | 52.7 | 52.8 | 51.7 | 52 |
| 02/28/2024 | 52 | 52.3 | 51.7 | 51.9 |
| 02/29/2024 | 52.4 | 52.4 | 51.8 | 52.1 |
| 03/01/2024 | 52.4 | 57.6 | 52.3 | 57.5 |
| 03/04/2024 | 57.5 | 57.8 | 56.7 | 57.6 |
| 03/05/2024 | 57.4 | 57.7 | 56.3 | 56.9 |
| 03/06/2024 | 57.2 | 57.4 | 56.1 | 56.5 |
| 03/07/2024 | 56.3 | 57.4 | 56.3 | 57.2 |
| 03/08/2024 | 57.3 | 57.8 | 57.2 | 57.6 |
| 03/11/2024 | 57.4 | 58.1 | 57.4 | 57.9 |
| 03/12/2024 | 58.1 | 58.7 | 58.1 | 58.2 |
| 03/13/2024 | 58.1 | 59.1 | 58.1 | 59 |
| 03/14/2024 | 59.1 | 59.5 | 58.4 | 58.4 |
| 03/15/2024 | 58.6 | 59 | 58.2 | 58.9 |
| 03/18/2024 | 58.9 | 59.4 | 58.6 | 58.8 |
| 03/19/2024 | 59 | 59.5 | 58 | 58 |
| 03/20/2024 | 58.5 | 58.5 | 57.2 | 57.7 |
| 03/21/2024 | 57.5 | 58.1 | 57.2 | 57.7 |
| 03/22/2024 | 57.9 | 58.5 | 57.7 | 57.9 |
| 03/25/2024 | 57.8 | 58.3 | 57.5 | 57.7 |
| 03/26/2024 | 57.5 | 58.4 | 57.5 | 58.4 |
| 03/27/2024 | 58.5 | 58.9 | 58 | 58.8 |
| 03/28/2024 | 58.2 | 59 | 58.2 | 58.9 |
| 04/02/2024 | 57.9 | 59.2 | 57.9 | 58 |
| 04/03/2024 | 58 | 58.2 | 57.2 | 57.3 |
| 04/04/2024 | 57.5 | 58 | 57.3 | 57.9 |
| 04/05/2024 | 57.9 | 58 | 57.5 | 57.9 |
| 04/08/2024 | 57.8 | 58.8 | 57.7 | 58.6 |
| 04/09/2024 | 58.3 | 58.5 | 57.5 | 57.8 |
| 04/10/2024 | 57.9 | 59.1 | 57.6 | 58.7 |
| 04/11/2024 | 58.5 | 59 | 57.9 | 58.4 |
| 04/12/2024 | 58.2 | 58.9 | 58 | 58 |
| 04/15/2024 | 57.9 | 58.5 | 57.7 | 58.2 |
| 04/16/2024 | 57.5 | 58.2 | 57.5 | 57.7 |
| 04/17/2024 | 57.5 | 58 | 57.5 | 57.6 |
| 04/18/2024 | 57.7 | 59.8 | 57.7 | 59.5 |
| 04/19/2024 | 59 | 59.5 | 58.5 | 59.1 |
| 04/22/2024 | 59.3 | 60.5 | 59.3 | 59.8 |
| 04/23/2024 | 60 | 61.4 | 60 | 61.4 |
| 04/24/2024 | 61.6 | 61.6 | 60.4 | 60.5 |
| 04/25/2024 | 60.5 | 61.4 | 60.3 | 61.4 |
| 04/26/2024 | 61.6 | 61.9 | 60.5 | 60.5 |
| 04/29/2024 | 60.6 | 61 | 60.3 | 60.8 |
| 04/30/2024 | 60.5 | 60.9 | 59.6 | 59.7 |
| 05/02/2024 | 59.5 | 60.1 | 59.4 | 59.9 |
| 05/03/2024 | 60 | 60.2 | 59.8 | 60.1 |
| 05/06/2024 | 60 | 60.3 | 59.9 | 60.2 |
| 05/07/2024 | 59.6 | 60.3 | 59.6 | 60.3 |
| 05/08/2024 | 60.5 | 60.8 | 60.2 | 60.7 |
| 05/09/2024 | 61 | 61.2 | 60.7 | 61.2 |
| 05/10/2024 | 61.3 | 61.3 | 60.5 | 60.6 |
| 05/13/2024 | 60.9 | 61.3 | 60.6 | 61.3 |
| 05/14/2024 | 61.4 | 61.5 | 60.8 | 60.9 |
| 05/15/2024 | 61.1 | 61.5 | 60.9 | 61.5 |
| 05/16/2024 | 61.6 | 62.2 | 61.2 | 62 |
| 05/17/2024 | 61.7 | 62.7 | 61.6 | 62.7 |
| 05/20/2024 | 62.8 | 62.9 | 62.5 | 62.8 |
| 05/21/2024 | 62.8 | 63.2 | 62.4 | 62.7 |
| 05/22/2024 | 62.5 | 62.6 | 61.8 | 62.4 |
| 05/23/2024 | 62.4 | 63.2 | 62.1 | 62.9 |
| 05/24/2024 | 63.1 | 63.4 | 62.5 | 63.1 |
| 05/27/2024 | 63.1 | 63.5 | 62.5 | 63 |
| 05/28/2024 | 61.7 | 61.7 | 59.8 | 59.8 |
| 05/29/2024 | 60 | 60 | 59.1 | 59.1 |
| 05/30/2024 | 60 | 60.2 | 59.1 | 59.7 |
| 05/31/2024 | 59.1 | 60.3 | 58.9 | 60.1 |
| 06/03/2024 | 60.6 | 60.6 | 59.4 | 59.7 |
| 06/04/2024 | 59.6 | 59.7 | 59.2 | 59.5 |
| 06/05/2024 | 59.6 | 59.9 | 59.2 | 59.9 |
| 06/06/2024 | 59.8 | 60.5 | 59.6 | 60.5 |
| 06/07/2024 | 60.6 | 60.9 | 59.7 | 60.7 |
| 06/10/2024 | 60.5 | 60.9 | 60.1 | 60.7 |
| 06/11/2024 | 61 | 61 | 60.2 | 60.2 |
| 06/12/2024 | 60.5 | 61.8 | 60.4 | 60.8 |
| 06/13/2024 | 61 | 61.1 | 60 | 60.5 |
| 06/14/2024 | 60.1 | 61.2 | 60.1 | 61 |
| 06/17/2024 | 61.2 | 62.1 | 60.8 | 61.7 |
| 06/18/2024 | 61.7 | 61.8 | 60.1 | 60.3 |
| 06/19/2024 | 61.8 | 61.8 | 60.2 | 60.7 |
| 06/20/2024 | 60.5 | 61.5 | 60.4 | 61.2 |
| 06/21/2024 | 60.3 | 61.7 | 60.3 | 61.4 |
| 06/24/2024 | 61.7 | 62.1 | 61.1 | 61.6 |
| 06/25/2024 | 61.4 | 62.3 | 61.3 | 62.1 |
| 06/26/2024 | 62 | 62.3 | 61.3 | 61.6 |
| 06/27/2024 | 61.4 | 62.2 | 61.4 | 62.1 |
| 06/28/2024 | 62.4 | 62.4 | 61.3 | 61.5 |
| 07/01/2024 | 62.1 | 62.1 | 60.9 | 60.9 |
| 07/02/2024 | 60.8 | 60.8 | 59.4 | 60.2 |
| 07/03/2024 | 61.2 | 61.2 | 60 | 60.6 |
| 07/04/2024 | 61 | 61.2 | 60.5 | 61 |
| 07/05/2024 | 61 | 61.9 | 60.9 | 61.2 |
| 07/08/2024 | 61.2 | 61.6 | 61.1 | 61.5 |
| 07/09/2024 | 61.2 | 61.2 | 59.5 | 59.8 |
| 07/10/2024 | 60.1 | 60.1 | 59.4 | 59.7 |
| 07/11/2024 | 59.9 | 60.2 | 59.3 | 59.6 |
| 07/12/2024 | 59.8 | 60.3 | 58.9 | 60.3 |
| 07/15/2024 | 60.4 | 60.4 | 59.3 | 59.4 |
| 07/16/2024 | 59.3 | 59.8 | 59 | 59.8 |
| 07/17/2024 | 59.9 | 59.9 | 58.9 | 59.8 |
| 07/18/2024 | 59.8 | 60.2 | 59.3 | 60.1 |
| 07/19/2024 | 59.9 | 60.2 | 59.3 | 59.9 |
| 07/22/2024 | 59.8 | 61.2 | 59.8 | 60.8 |
| 07/23/2024 | 60.8 | 61.3 | 60 | 60 |
| 07/24/2024 | 60 | 60.3 | 58.9 | 59.2 |
| 07/25/2024 | 58.7 | 59.4 | 58.2 | 59.2 |
| 07/26/2024 | 60 | 60 | 58.7 | 59.2 |
| 07/29/2024 | 59.1 | 59.5 | 58.9 | 59.2 |
| 07/30/2024 | 58.7 | 59.7 | 58.7 | 59.7 |
| 07/31/2024 | 60 | 61.7 | 59.8 | 61.6 |
| 08/01/2024 | 61.5 | 61.5 | 60 | 60.2 |
| 08/02/2024 | 60 | 61.4 | 60 | 60.8 |
| 08/05/2024 | 60 | 60.6 | 59.2 | 59.7 |
| 08/06/2024 | 60 | 60.5 | 59.7 | 60.3 |
| 08/07/2024 | 60.6 | 60.8 | 60.2 | 60.8 |
| 08/08/2024 | 60.9 | 61.1 | 60.3 | 60.5 |
| 08/09/2024 | 60 | 61 | 59.8 | 60.3 |
| 08/12/2024 | 61.1 | 61.1 | 60.3 | 60.6 |
| 08/13/2024 | 60.8 | 60.9 | 60.2 | 60.5 |
| 08/14/2024 | 60.2 | 60.9 | 60.1 | 60.9 |
| 08/15/2024 | 60.7 | 61.3 | 60.3 | 61 |
| 08/16/2024 | 61.1 | 61.5 | 60.6 | 61.5 |
| 08/19/2024 | 61.5 | 61.5 | 60.8 | 61.5 |
| 08/20/2024 | 61.5 | 61.5 | 61 | 61 |
| 08/21/2024 | 60.8 | 61.5 | 60.8 | 61.2 |
| 08/22/2024 | 61.4 | 61.4 | 60.7 | 60.9 |
| 08/23/2024 | 60.6 | 61.9 | 60.6 | 61.8 |
| 08/26/2024 | 61.9 | 61.9 | 60.5 | 60.7 |
| 08/27/2024 | 60.6 | 61.3 | 60.6 | 61.1 |
| 08/28/2024 | 60.8 | 61.4 | 60.6 | 61 |
| 08/29/2024 | 61 | 61.1 | 60.5 | 61.1 |
| 08/30/2024 | 61 | 61.5 | 60.6 | 61.1 |
| 09/02/2024 | 61 | 61.1 | 60.6 | 61.1 |
| 09/03/2024 | 61 | 61 | 59.9 | 60.5 |
| 09/04/2024 | 59.9 | 60.5 | 59.9 | 60.5 |
| 09/05/2024 | 60.6 | 61 | 60.1 | 60.8 |
| 09/06/2024 | 60.2 | 61.1 | 60.2 | 60.6 |
| 09/09/2024 | 61.7 | 62.4 | 61.4 | 61.9 |
| 09/10/2024 | 62.3 | 63 | 62.2 | 62.5 |
| 09/11/2024 | 62.6 | 62.6 | 61.4 | 61.4 |
| 09/12/2024 | 62.5 | 62.5 | 61.3 | 62 |
| 09/13/2024 | 62.2 | 62.2 | 61.3 | 61.3 |
| 09/16/2024 | 61.1 | 63 | 61.1 | 62.9 |
| 09/17/2024 | 62.6 | 63 | 62.3 | 62.3 |
| 09/18/2024 | 62.3 | 62.7 | 61.9 | 62.3 |
| 09/19/2024 | 62.7 | 63.6 | 62.5 | 63.3 |
| 09/20/2024 | 63.2 | 63.4 | 62.6 | 63 |
| 09/23/2024 | 62.8 | 63.5 | 62.7 | 63.4 |
| 09/24/2024 | 64 | 64 | 62.6 | 63.1 |
| 09/25/2024 | 62.8 | 63.4 | 62.7 | 63 |
| 09/26/2024 | 62.7 | 64.4 | 62.7 | 63.9 |
| 09/27/2024 | 63.9 | 64 | 63.1 | 64 |
| 09/30/2024 | 63.7 | 63.9 | 63.3 | 63.7 |
| 10/01/2024 | 63.4 | 63.6 | 62.7 | 62.7 |
| 10/02/2024 | 62.7 | 63 | 61.7 | 61.9 |
| 10/03/2024 | 61.5 | 62.7 | 61.2 | 62.5 |
| 10/04/2024 | 62.9 | 63.2 | 62.3 | 62.4 |
| 10/07/2024 | 62.6 | 62.8 | 62.5 | 62.5 |
| 10/08/2024 | 62.6 | 62.6 | 62.1 | 62.2 |
| 10/09/2024 | 61.9 | 62 | 60.1 | 60.2 |
| 10/10/2024 | 60.2 | 60.7 | 59.5 | 59.9 |
| 10/11/2024 | 60 | 60 | 59.5 | 59.5 |
| 10/14/2024 | 59.3 | 60 | 59.2 | 59.8 |
| 10/15/2024 | 60 | 60.1 | 59.5 | 59.9 |
| 10/16/2024 | 60 | 60.2 | 59.1 | 60 |
| 10/17/2024 | 60 | 60.6 | 59.8 | 60 |
| 10/18/2024 | 60 | 60.1 | 59.8 | 60 |
| 10/21/2024 | 60.2 | 60.3 | 59.5 | 59.7 |
| 10/22/2024 | 59.4 | 59.7 | 58.8 | 59.7 |
| 10/23/2024 | 60.8 | 60.8 | 59.6 | 59.8 |
| 10/24/2024 | 60.7 | 62.5 | 60.6 | 61.9 |
| 10/25/2024 | 60.9 | 62.6 | 60.9 | 62.6 |
| 10/28/2024 | 62.7 | 62.9 | 61.8 | 62 |
| 10/29/2024 | 62.7 | 62.7 | 61 | 62.1 |
| 10/30/2024 | 63 | 63 | 60.8 | 60.8 |
| 10/31/2024 | 61.8 | 61.8 | 61.1 | 61.4 |
| 11/01/2024 | 61.7 | 62.4 | 61.6 | 62.3 |
| 11/04/2024 | 62.4 | 62.7 | 61.8 | 61.8 |
| 11/05/2024 | 61.5 | 62.1 | 61.5 | 62 |
| 11/06/2024 | 61.5 | 62.2 | 60.6 | 60.7 |
| 11/07/2024 | 60.7 | 61.3 | 60.7 | 61 |
| 11/08/2024 | 60.3 | 61.4 | 60.3 | 61 |
| 11/11/2024 | 61.3 | 61.6 | 61 | 61.3 |
| 11/12/2024 | 61 | 62.2 | 60.8 | 61.8 |
| 11/13/2024 | 62.4 | 62.5 | 61.2 | 61.4 |
| 11/14/2024 | 61.5 | 62.3 | 61.3 | 62 |
| 11/15/2024 | 61.7 | 62.3 | 61.6 | 61.7 |
| 11/18/2024 | 62 | 62.4 | 61.6 | 61.7 |
| 11/19/2024 | 61.4 | 62.1 | 61.4 | 61.7 |
| 11/20/2024 | 62 | 62.7 | 61.9 | 62.4 |
| 11/21/2024 | 62.5 | 62.6 | 61.7 | 62 |
| 11/22/2024 | 61 | 61.7 | 60.5 | 61.5 |
| 11/25/2024 | 61.2 | 62.4 | 61.2 | 61.4 |
| 11/26/2024 | 61.6 | 61.8 | 61 | 61.4 |
| 11/27/2024 | 61.5 | 61.7 | 60.9 | 61.1 |
| 11/28/2024 | 61.5 | 61.5 | 61.1 | 61.4 |
| 11/29/2024 | 60.8 | 61.5 | 60.8 | 61.1 |
| 12/02/2024 | 60.9 | 61.3 | 60.2 | 60.5 |
| 12/03/2024 | 60.6 | 61.3 | 60.6 | 61.2 |
| 12/04/2024 | 61.3 | 61.8 | 61.1 | 61.6 |
| 12/05/2024 | 61.2 | 61.9 | 61.2 | 61.7 |
| 12/06/2024 | 61.7 | 62.3 | 61.6 | 61.7 |
| 12/09/2024 | 61.5 | 61.6 | 61 | 61.1 |
| 12/10/2024 | 61 | 61.2 | 60.1 | 60.1 |
| 12/11/2024 | 60.1 | 60.4 | 59.9 | 60.3 |
| 12/12/2024 | 60 | 60.6 | 59.8 | 60.5 |
| 12/13/2024 | 60.6 | 60.9 | 60.2 | 60.7 |
| 12/16/2024 | 60.7 | 60.7 | 60.2 | 60.5 |
| 12/17/2024 | 60 | 60.5 | 59.6 | 59.6 |
| 12/18/2024 | 59.6 | 60.3 | 59.4 | 59.7 |
| 12/19/2024 | 59.2 | 59.9 | 59.2 | 59.7 |
| 12/20/2024 | 59.5 | 59.8 | 59.3 | 59.6 |
| 12/23/2024 | 59.4 | 60.7 | 59.3 | 60.4 |
| 12/24/2024 | 60.4 | 61 | 60.4 | 61 |
| 12/27/2024 | 60.6 | 61.1 | 60.5 | 60.7 |
| 12/30/2024 | 60.8 | 61.3 | 60.5 | 60.5 |
| 12/31/2024 | 60 | 61 | 60 | 61 |