Viscofan SA (VIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	0	0,48%	62,30	61,30	62,40	62,40
28/06/2024	20.719	0,48%	62,30	61,30	62,40	62,40
27/06/2024	12.027	0,73%	61,60	61,50	62,40	62,10
26/06/2024	18.511	-0,88%	62,10	61,30	62,20	61,65
25/06/2024	20.446	1,22%	61,40	61,30	62,20	62,20
24/06/2024	6.926	-0,16%	61,00	60,90	62,10	61,45
21/06/2024	6.792	1,07%	61,00	60,70	61,55	61,55
20/06/2024	6.783	0,16%	60,40	60,40	61,40	60,90
19/06/2024	7.749	0,91%	61,15	60,20	61,15	60,80
18/06/2024	9.658	-2,51%	61,60	60,10	61,60	60,25
17/06/2024	12.469	1,31%	61,20	60,80	62,10	61,80
14/06/2024	44.989	0,49%	60,60	60,20	61,20	61,00
13/06/2024	7.086	-0,16%	60,80	60,10	61,00	60,70
12/06/2024	5.375	0,66%	60,60	60,50	61,70	60,80
11/06/2024	13.320	-0,66%	60,70	60,30	60,90	60,40
10/06/2024	19.690	0,66%	60,20	60,20	60,85	60,80
07/06/2024	14.930	0,25%	60,50	59,80	60,90	60,40
06/06/2024	8.106	0,75%	59,90	59,70	60,30	60,25
05/06/2024	7.730	1,01%	59,30	59,20	59,90	59,80
04/06/2024	2.509	0,34%	59,60	59,20	59,70	59,20
03/06/2024	7.905	-0,67%	60,40	59,00	60,40	59,70
31/05/2024	8.119	0,50%	59,20	59,00	60,25	60,10
30/05/2024	17.103	0,84%	59,10	59,10	60,10	59,80
29/05/2024	7.560	-1,83%	59,90	59,20	60,00	59,10
28/05/2024	11.422	-5,38%	61,60	59,60	61,60	59,80
27/05/2024	4.845	-0,16%	62,90	62,50	63,30	63,20
24/05/2024	11.265	0,32%	62,70	62,70	63,50	63,30
23/05/2024	4.621	0,80%	62,35	62,10	63,20	63,10
22/05/2024	6.378	0,16%	62,30	61,80	62,60	62,60
21/05/2024	17.359	-0,24%	62,90	62,40	63,10	62,50
20/05/2024	7.879	0,24%	62,70	62,50	62,80	62,65
17/05/2024	5.760	0,64%	61,80	61,60	62,50	62,50
16/05/2024	8.388	1,14%	61,60	61,20	62,15	62,10
15/05/2024	16.855	0,74%	61,20	60,90	61,50	61,40
14/05/2024	18.092	-0,41%	61,50	60,80	61,55	60,95
13/05/2024	8.071	0,82%	61,00	60,60	61,20	61,20
10/05/2024	10.687	-0,33%	61,20	60,50	61,20	60,70
09/05/2024	8.727	0,33%	60,90	60,70	61,20	60,90
08/05/2024	6.096	1,34%	60,50	60,25	60,80	60,70
07/05/2024	14.539	-0,17%	60,00	59,60	60,20	59,90
06/05/2024	4.673	0,00%	60,20	59,80	60,30	60,00
03/05/2024	7.824	0,25%	60,00	59,80	60,10	60,00
02/05/2024	8.295	0,42%	59,60	59,50	60,10	59,85
01/05/2024	0	-1,97%	60,90	59,60	60,90	59,60
30/04/2024	32.381	-1,97%	60,90	59,60	60,90	59,60
29/04/2024	24.658	0,17%	60,60	60,20	61,00	60,80
26/04/2024	16.281	-1,06%	61,60	60,50	61,80	60,70
25/04/2024	14.053	1,49%	60,60	60,30	61,50	61,35
24/04/2024	7.811	-1,23%	61,30	60,40	61,50	60,45
23/04/2024	15.611	2,17%	60,40	60,10	61,30	61,20
22/04/2024	17.055	1,53%	59,40	59,40	60,30	59,90
19/04/2024	15.699	-1,01%	59,30	58,50	59,50	59,00
18/04/2024	13.297	3,11%	57,60	57,60	59,90	59,60
17/04/2024	9.891	-0,09%	57,50	57,50	58,00	57,80
16/04/2024	10.801	-0,26%	57,60	57,60	58,00	57,85
15/04/2024	41.397	-0,17%	58,50	57,70	58,50	58,00
12/04/2024	17.219	-0,85%	58,40	58,00	58,90	58,10
11/04/2024	17.587	-0,51%	58,30	57,90	59,00	58,60
10/04/2024	28.587	1,64%	57,90	57,60	59,00	58,90
09/04/2024	20.127	-1,45%	58,20	57,50	58,35	57,95
08/04/2024	17.248	1,38%	58,00	58,00	58,80	58,80
05/04/2024	7.972	0,00%	57,90	57,40	58,00	58,00
04/04/2024	6.126	0,87%	57,70	57,30	58,00	58,00
03/04/2024	6.843	-0,86%	58,10	57,20	58,20	57,50
02/04/2024	13.530	-1,53%	57,80	57,80	59,20	58,00
01/04/2024	0	0,26%	58,60	58,40	59,00	58,90
28/03/2024	4.526	0,26%	58,60	58,40	59,00	58,90
27/03/2024	7.317	0,77%	58,50	58,40	59,00	58,75
26/03/2024	15.554	0,87%	57,60	57,50	58,30	58,30
25/03/2024	9.771	-0,35%	57,80	57,70	58,30	57,80
22/03/2024	10.556	0,17%	58,00	57,70	58,50	58,00
21/03/2024	11.038	0,35%	57,70	57,20	58,10	57,90
20/03/2024	4.344	-0,69%	58,30	57,20	58,30	57,70
19/03/2024	19.285	-1,36%	59,00	58,10	59,20	58,10
18/03/2024	18.005	-0,17%	58,75	58,50	59,40	58,90
15/03/2024	14.988	0,60%	58,70	58,20	59,00	59,00
14/03/2024	17.465	-0,34%	59,00	58,35	59,50	58,65
13/03/2024	13.806	1,03%	58,50	58,30	59,05	58,85
12/03/2024	20.147	0,43%	58,00	58,00	58,70	58,25
11/03/2024	14.275	0,43%	57,60	57,50	58,00	58,00
08/03/2024	9.893	1,05%	57,10	57,10	57,80	57,75
07/03/2024	9.491	1,06%	56,50	56,40	57,40	57,15
06/03/2024	13.512	-0,70%	57,00	56,10	57,40	56,50
05/03/2024	17.700	-1,47%	57,60	56,40	57,70	56,90
04/03/2024	29.615	0,44%	56,90	56,70	58,00	57,75
01/03/2024	41.956	10,15%	52,80	52,80	57,60	57,50
29/02/2024	13.357	0,19%	52,20	51,70	52,40	52,20
28/02/2024	12.881	0,39%	52,10	51,60	52,10	52,10
27/02/2024	18.037	-1,33%	52,90	51,70	52,95	51,90
26/02/2024	13.650	-0,57%	53,00	52,40	53,20	52,60
23/02/2024	11.170	0,10%	53,10	52,50	53,10	52,90
22/02/2024	12.525	-2,13%	54,30	52,80	54,30	52,85
21/02/2024	16.268	1,12%	53,80	53,70	54,15	54,00
20/02/2024	10.374	0,57%	53,20	52,90	53,60	53,40
19/02/2024	18.697	-1,30%	53,70	52,50	53,70	53,10
16/02/2024	9.683	0,75%	53,60	53,55	54,10	53,80
15/02/2024	15.726	-1,29%	54,00	53,40	54,10	53,40
14/02/2024	21.216	1,31%	53,80	53,60	54,40	54,10
13/02/2024	12.034	-1,02%	53,90	53,30	54,10	53,40
12/02/2024	15.324	0,84%	53,55	53,20	54,10	53,95