Viscofan SA (VIS)
Exportar para Excel
< 1 2 3 4 5 > >> |
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
|
09/02/2024 |
15.031 |
-1,84%
|
54,40
|
53,40
|
54,60
|
53,50
|
08/02/2024 |
18.838 |
1,68%
|
53,60
|
53,55
|
54,70
|
54,50
|
07/02/2024 |
12.519 |
-1,29%
|
54,50
|
53,60
|
54,60
|
53,60
|
06/02/2024 |
24.545 |
0,56%
|
54,45
|
53,60
|
54,50
|
54,30
|
05/02/2024 |
21.138 |
1,89%
|
53,60
|
53,40
|
54,90
|
54,00
|
02/02/2024 |
15.734 |
0,67%
|
53,10
|
53,00
|
53,80
|
53,00
|
01/02/2024 |
35.843 |
-2,86%
|
54,20
|
52,50
|
54,50
|
52,70
|
31/01/2024 |
12.920 |
0,46%
|
54,00
|
53,75
|
54,40
|
54,25
|
30/01/2024 |
12.016 |
-0,37%
|
54,20
|
53,90
|
54,40
|
54,00
|
29/01/2024 |
5.558 |
-0,18%
|
54,15
|
53,70
|
54,45
|
54,20
|
26/01/2024 |
47.885 |
4,02%
|
52,15
|
52,10
|
54,35
|
54,30
|
25/01/2024 |
13.558 |
-1,70%
|
53,00
|
52,00
|
53,00
|
52,20
|
24/01/2024 |
10.370 |
0,95%
|
53,00
|
52,70
|
53,40
|
53,10
|
23/01/2024 |
22.387 |
0,38%
|
52,30
|
52,05
|
53,60
|
52,60
|
22/01/2024 |
7.636 |
0,38%
|
52,40
|
52,30
|
52,90
|
52,40
|
19/01/2024 |
9.392 |
-1,32%
|
52,90
|
52,10
|
52,90
|
52,20
|
18/01/2024 |
27.470 |
-2,94%
|
53,95
|
52,70
|
54,10
|
52,90
|
17/01/2024 |
18.787 |
-0,37%
|
54,15
|
53,50
|
54,70
|
54,50
|
16/01/2024 |
16.128 |
1,39%
|
54,10
|
54,00
|
54,80
|
54,70
|
15/01/2024 |
13.297 |
1,03%
|
53,80
|
53,35
|
54,00
|
53,95
|
12/01/2024 |
17.752 |
0,38%
|
53,70
|
53,40
|
54,05
|
53,40
|
11/01/2024 |
16.321 |
-0,56%
|
53,80
|
53,10
|
53,80
|
53,20
|
10/01/2024 |
20.800 |
0,19%
|
53,40
|
53,00
|
53,70
|
53,50
|
09/01/2024 |
15.786 |
-1,66%
|
53,80
|
53,15
|
53,80
|
53,40
|
08/01/2024 |
11.654 |
1,50%
|
53,30
|
53,10
|
54,30
|
54,00
|
05/01/2024 |
10.297 |
-0,84%
|
53,50
|
52,80
|
53,50
|
53,20
|
04/01/2024 |
8.977 |
1,80%
|
52,60
|
52,60
|
53,90
|
53,65
|
03/01/2024 |
6.766 |
-2,23%
|
54,10
|
52,70
|
54,30
|
52,70
|
02/01/2024 |
4.916 |
0,37%
|
53,90
|
53,40
|
54,00
|
53,90
|
29/12/2023 |
3.809 |
-0,37%
|
54,00
|
53,60
|
54,10
|
53,70
|
28/12/2023 |
17.955 |
0,37%
|
54,00
|
53,80
|
54,80
|
53,90
|
27/12/2023 |
7.290 |
0,19%
|
53,90
|
53,50
|
54,20
|
53,70
|
26/12/2023 |
24.084 |
-0,65%
|
54,00
|
53,30
|
54,45
|
53,60
|
22/12/2023 |
24.084 |
-0,65%
|
54,00
|
53,30
|
54,45
|
53,60
|
21/12/2023 |
21.479 |
0,09%
|
53,80
|
53,40
|
54,10
|
53,95
|
20/12/2023 |
21.149 |
-0,74%
|
54,40
|
53,30
|
54,40
|
53,90
|
19/12/2023 |
16.907 |
-1,27%
|
55,00
|
54,10
|
55,25
|
54,30
|
18/12/2023 |
21.668 |
-1,79%
|
54,50
|
54,30
|
55,20
|
55,00
|
15/12/2023 |
13.269 |
-0,53%
|
56,10
|
55,65
|
56,10
|
56,00
|
14/12/2023 |
11.462 |
0,90%
|
56,40
|
56,00
|
57,00
|
56,30
|
13/12/2023 |
7.820 |
-0,80%
|
56,10
|
55,70
|
56,50
|
56,00
|
12/12/2023 |
12.754 |
-0,44%
|
56,90
|
56,30
|
57,10
|
56,45
|
11/12/2023 |
4.984 |
-1,05%
|
57,10
|
56,50
|
57,10
|
56,70
|
08/12/2023 |
8.845 |
0,00%
|
57,10
|
56,90
|
57,55
|
57,10
|
07/12/2023 |
8.514 |
0,89%
|
56,70
|
56,30
|
57,10
|
57,00
|
06/12/2023 |
11.822 |
-1,57%
|
57,10
|
56,40
|
57,40
|
56,30
|
05/12/2023 |
12.516 |
0,35%
|
56,90
|
56,80
|
57,40
|
57,20
|
04/12/2023 |
11.186 |
0,80%
|
56,80
|
56,80
|
57,80
|
57,00
|
01/12/2023 |
16.748 |
0,44%
|
56,10
|
55,90
|
56,90
|
56,55
|
30/11/2023 |
8.272 |
1,99%
|
55,30
|
55,05
|
56,40
|
56,30
|
29/11/2023 |
12.806 |
-0,54%
|
55,50
|
55,10
|
55,70
|
55,20
|
28/11/2023 |
15.287 |
-0,72%
|
56,00
|
55,20
|
56,00
|
55,50
|
27/11/2023 |
10.011 |
0,54%
|
56,00
|
55,60
|
56,30
|
55,90
|
24/11/2023 |
16.177 |
0,27%
|
55,55
|
55,10
|
55,65
|
55,60
|
23/11/2023 |
5.994 |
1,00%
|
55,80
|
55,10
|
55,80
|
55,45
|
22/11/2023 |
26.538 |
-1,44%
|
55,60
|
54,90
|
56,30
|
54,90
|
21/11/2023 |
9.696 |
-0,54%
|
56,25
|
55,40
|
56,30
|
55,70
|
20/11/2023 |
20.126 |
0,72%
|
55,50
|
55,50
|
56,30
|
56,00
|
17/11/2023 |
11.679 |
-0,36%
|
56,30
|
55,50
|
56,40
|
55,60
|
16/11/2023 |
5.400 |
-0,71%
|
56,80
|
55,60
|
57,20
|
55,80
|
15/11/2023 |
11.447 |
0,72%
|
56,30
|
56,20
|
57,10
|
56,20
|
14/11/2023 |
10.184 |
2,01%
|
54,90
|
54,60
|
56,20
|
55,80
|
13/11/2023 |
6.547 |
-0,91%
|
55,00
|
54,30
|
55,20
|
54,70
|
10/11/2023 |
6.222 |
-0,72%
|
55,30
|
54,80
|
56,00
|
55,20
|
09/11/2023 |
12.207 |
2,02%
|
54,60
|
54,60
|
55,65
|
55,60
|
08/11/2023 |
14.248 |
-0,73%
|
54,80
|
53,70
|
54,80
|
54,50
|
07/11/2023 |
3.625 |
-0,54%
|
54,70
|
54,70
|
55,50
|
54,90
|
06/11/2023 |
6.335 |
-0,18%
|
55,30
|
54,75
|
55,30
|
55,20
|
03/11/2023 |
9.683 |
-0,45%
|
55,50
|
55,20
|
55,70
|
55,30
|
02/11/2023 |
15.837 |
3,64%
|
53,70
|
53,40
|
55,80
|
55,55
|
01/11/2023 |
12.540 |
-2,01%
|
54,00
|
53,50
|
54,55
|
53,60
|
31/10/2023 |
21.542 |
1,11%
|
54,60
|
54,20
|
55,30
|
54,60
|
30/10/2023 |
32.335 |
4,42%
|
53,15
|
52,55
|
54,80
|
54,30
|
27/10/2023 |
12.075 |
0,39%
|
52,30
|
51,80
|
52,90
|
52,00
|
26/10/2023 |
41.893 |
-2,79%
|
52,80
|
51,50
|
53,20
|
52,30
|
25/10/2023 |
19.588 |
0,00%
|
54,40
|
53,35
|
54,40
|
53,80
|
24/10/2023 |
14.015 |
0,28%
|
54,00
|
53,60
|
54,10
|
53,80
|
23/10/2023 |
15.819 |
-0,19%
|
53,40
|
52,90
|
54,00
|
53,65
|
20/10/2023 |
12.475 |
-1,01%
|
54,20
|
53,60
|
54,50
|
53,75
|
19/10/2023 |
11.992 |
-2,16%
|
55,70
|
54,30
|
55,80
|
54,30
|
18/10/2023 |
36.968 |
-2,63%
|
57,30
|
55,40
|
57,30
|
55,50
|
17/10/2023 |
11.862 |
-1,13%
|
57,70
|
57,00
|
58,00
|
57,00
|
16/10/2023 |
10.219 |
-1,54%
|
58,35
|
57,50
|
58,60
|
57,60
|
13/10/2023 |
12.465 |
1,04%
|
57,85
|
57,70
|
58,70
|
58,50
|
12/10/2023 |
7.017 |
0,17%
|
58,10
|
57,60
|
58,30
|
57,90
|
11/10/2023 |
11.753 |
-0,52%
|
57,60
|
57,60
|
58,20
|
57,80
|
10/10/2023 |
13.415 |
2,83%
|
56,90
|
56,50
|
58,10
|
58,10
|