Viscofan SA (VIS)
Exportar para Excel
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
|