VIS.MC - Viscofan, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 24, 201750.8951.0550.8450.8750.876,674
Oct 23, 201750.9151.0350.5150.9050.9051,793
Oct 20, 201750.9351.0450.7550.9550.95134,866
Oct 19, 201751.1651.3550.7651.0051.00113,503
Oct 18, 201750.9051.7750.9051.4951.4975,177
Oct 17, 201751.2551.4351.0051.0051.0060,199
Oct 16, 201751.3051.4951.1551.3351.33151,090
Oct 13, 201750.8751.5050.8451.5051.5064,504
Oct 12, 201751.1051.7351.0251.0251.0290,800
Oct 11, 201751.2651.7751.1051.2251.22329,054
Oct 10, 201751.3651.7650.9151.2151.21180,315
Oct 09, 201751.5452.0951.5051.7751.77133,928
Oct 06, 20170.000.000.000.000.00-
Oct 05, 201751.4152.1751.1852.1752.17177,508
Oct 04, 201752.6452.9051.3451.3651.36134,392
Oct 03, 201752.5652.6552.1552.6552.65107,638
Oct 02, 201751.2952.4351.2552.4352.43100,812
Sep 29, 201751.9352.0051.4851.8351.8386,850
Sep 28, 201751.4351.8050.7851.7751.7799,235
Sep 27, 201751.5751.5750.6551.4851.4893,213
Sep 26, 201751.6151.8251.1851.7551.7573,344
Sep 25, 201751.5851.8951.2551.8351.8391,653
Sep 22, 201751.5852.1251.5051.6151.6175,556
Sep 21, 201751.7151.9751.2751.6351.6378,752
Sep 20, 201751.7251.8751.4851.5051.5068,783
Sep 19, 201751.7652.1451.4451.7451.7474,845
Sep 18, 201752.1952.2551.7851.8551.8569,020
Sep 15, 201751.8752.0351.4151.7851.78104,643
Sep 14, 201752.0652.0651.5251.8451.8475,983
Sep 13, 201752.0052.1251.2251.9251.92190,132
Sep 12, 201752.3352.3351.4851.7251.7275,281
Sep 11, 201751.2651.8651.2251.7851.7872,056
Sep 08, 201751.0051.2050.6051.1851.1836,737
Sep 07, 201750.9951.2050.7651.0851.0848,417
Sep 06, 201750.8350.8950.5050.7850.7878,764
Sep 05, 201750.6050.9250.5650.9150.9183,351
Sep 04, 201750.7050.8650.3650.5250.5251,772
Sep 01, 201750.6151.0550.6050.9550.95103,817
Aug 31, 201750.8450.9750.5050.7050.70111,617
Aug 30, 201750.5550.8750.1950.7650.7666,304
Aug 29, 201750.0050.2749.6050.2750.2765,804
Aug 28, 201750.6150.8450.2150.2150.2139,998
Aug 25, 201751.1751.1950.8050.9050.9045,419
Aug 24, 201750.9851.3150.5951.1551.1562,140
Aug 23, 201751.1151.3450.8750.8950.8941,702
Aug 22, 201751.2051.2350.7851.2151.21683,701
Aug 21, 201750.7651.2250.4150.9450.9482,318
Aug 18, 201750.8251.1150.5550.7750.7782,630
Aug 17, 201751.4951.5551.0051.3451.3484,401
Aug 16, 201751.3551.5551.1151.4151.4147,492
Aug 15, 201751.4051.8250.9251.0651.0630,144
Aug 14, 201750.4951.3450.3151.2051.20103,459
Aug 11, 201750.9550.9550.1750.3550.35707,168
Aug 10, 201751.2751.3450.7750.9550.95139,862
Aug 09, 201751.5051.6251.0851.3551.3562,984
Aug 08, 201751.3551.6151.1951.5551.55122,765
Aug 07, 201751.4551.5051.0451.3851.3852,505
Aug 04, 201750.5651.6150.5651.3251.3271,976
Aug 03, 201750.7650.9450.5550.7350.7375,440
Aug 02, 201751.0051.3550.6250.7050.7077,128
Aug 01, 201750.6750.9650.4050.8650.8687,245
Jul 31, 201750.4751.2650.2650.3950.39134,523
Jul 28, 201750.8450.8850.0150.2850.28126,765
Jul 27, 201750.3051.4550.3050.9650.9674,116
Jul 26, 201750.4051.3250.4051.1251.1290,263
Jul 25, 201750.2051.0250.2050.4350.4364,313
Jul 24, 201750.8551.1550.3150.3150.3190,967
Jul 21, 201750.9051.3250.6650.8050.8066,933
Jul 20, 201751.8352.2050.9351.0751.07200,011
Jul 19, 201751.4952.1051.4251.9851.9862,801
Jul 18, 201751.8552.1451.3451.4751.47104,565
Jul 17, 201751.4652.2551.3752.0052.00111,700
Jul 14, 201752.5552.5551.2351.4251.42203,805
Jul 13, 201751.5652.5251.5052.5252.52161,209
Jul 12, 201750.9351.7150.9351.4951.4991,330
Jul 11, 201751.3951.4050.7250.8150.8161,057
Jul 10, 201751.1751.5750.8451.2951.2964,498
Jul 07, 201751.0451.3250.7751.2051.2067,041
Jul 06, 201751.7951.8250.9451.2451.2495,413
Jul 05, 201751.4852.4251.2051.7951.79126,083
Jul 04, 201751.6051.9251.2251.5751.5766,637
Jul 03, 201751.8052.2151.6051.7451.74123,661
Jun 30, 201751.5352.2951.4851.8051.80123,886
Jun 29, 201752.4752.8451.4351.8151.8196,630
Jun 28, 201752.2852.9052.2552.6452.64366,077
Jun 27, 201753.0853.2052.4352.5252.52262,004
Jun 26, 201753.2653.7053.2453.2553.2579,956
Jun 23, 201753.5153.6753.0453.0653.06202,982
Jun 22, 201754.1654.4553.8253.8653.8692,066
Jun 21, 201754.4254.5753.8854.3554.3566,177
Jun 20, 201754.7055.0754.3054.4354.4371,770
Jun 19, 201754.8755.3054.2354.3754.37139,791
Jun 16, 201753.8555.0053.7954.6254.62422,767
Jun 15, 201754.0554.0553.1553.5853.58154,327
Jun 14, 201753.6054.6053.5854.0754.07209,797
Jun 13, 201753.1053.9452.7153.6753.67227,500
Jun 12, 201753.3253.6852.6653.1053.101,164,015
Jun 09, 201753.9053.9753.0753.5653.561,225,673
Jun 08, 201754.0054.4953.5753.7653.76142,173
Jun 07, 201754.0654.3153.9754.1254.1281,640
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...