Viscofan SA (VIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	13.885	0,33%	59,80	59,60	60,60	60,20
19/09/2023	10.366	1,52%	59,15	58,80	60,30	60,00
18/09/2023	20.711	0,34%	58,70	58,70	59,70	59,10
15/09/2023	10.211	-0,25%	59,20	58,85	59,30	58,90
14/09/2023	10.692	0,77%	58,55	58,40	59,05	59,05
13/09/2023	11.017	-0,43%	58,50	58,15	58,70	58,60
12/09/2023	3.727	-0,59%	59,00	58,60	59,20	58,85
11/09/2023	3.291	-0,50%	59,10	59,00	59,40	59,20
08/09/2023	6.388	1,02%	58,60	58,30	59,80	59,30
07/09/2023	3.209	-0,34%	58,40	58,20	58,80	58,50
06/09/2023	20.392	1,03%	58,00	57,80	58,80	58,70
05/09/2023	25.806	-1,86%	59,05	58,00	59,10	58,10
04/09/2023	6.432	-0,84%	59,30	58,70	59,40	59,30
01/09/2023	2.919	-0,50%	60,20	59,40	60,20	59,80
31/08/2023	4.684	0,00%	60,00	59,75	60,60	60,10
30/08/2023	4.208	1,52%	59,40	59,40	60,35	60,10
29/08/2023	4.766	0,85%	59,10	58,90	59,70	59,40
28/08/2023	2.210	1,38%	58,40	58,40	60,60	58,90
25/08/2023	4.755	1,04%	57,40	57,40	58,20	58,10
24/08/2023	5.196	-0,52%	57,60	57,25	57,90	57,50
23/08/2023	4.701	-0,17%	58,10	57,50	58,30	57,80
22/08/2023	7.192	-0,43%	58,20	57,80	58,30	57,80
21/08/2023	4.290	-0,94%	58,30	57,80	58,60	58,05
18/08/2023	7.254	0,17%	58,70	57,90	58,90	58,60
17/08/2023	10.384	-1,68%	59,10	58,50	59,20	58,50
16/08/2023	15.943	-0,50%	59,90	59,40	60,30	59,50
15/08/2023	2.292	-0,50%	60,00	59,50	60,10	59,80
14/08/2023	2.404	0,00%	60,00	59,70	60,10	59,80
11/08/2023	1.581	-1,32%	60,40	59,80	60,60	59,80
10/08/2023	12.040	0,50%	60,30	59,90	60,65	60,60
09/08/2023	5.675	1,01%	59,50	59,40	60,40	60,30
08/08/2023	8.586	0,51%	59,30	59,10	60,10	59,70
07/08/2023	3.718	-0,34%	59,70	59,10	59,70	59,40
04/08/2023	7.216	0,17%	59,60	59,50	59,90	59,60
03/08/2023	4.513	-1,33%	60,15	59,50	60,30	59,60
02/08/2023	8.637	1,68%	59,40	59,30	61,40	60,40
01/08/2023	6.413	0,51%	59,40	58,70	59,50	59,40
31/07/2023	6.904	-1,01%	59,45	58,90	59,80	59,10
28/07/2023	50.588	-4,48%	61,25	59,50	61,30	59,70
27/07/2023	4.368	0,48%	62,10	61,60	62,80	62,50
26/07/2023	14.577	0,81%	62,25	61,70	62,40	62,20
25/07/2023	18.633	-0,16%	61,50	61,20	62,10	61,70
24/07/2023	7.619	0,16%	61,50	61,30	61,90	61,80
21/07/2023	17.645	0,49%	61,70	61,10	61,80	61,70
20/07/2023	10.961	-0,65%	62,10	61,40	62,30	61,40
19/07/2023	9.180	-0,80%	62,50	61,40	62,50	61,80
18/07/2023	8.232	0,65%	62,00	61,85	62,60	62,30
17/07/2023	7.175	-3,72%	64,00	61,80	64,00	62,20
14/07/2023	4.432	0,78%	63,90	63,70	64,60	64,60
13/07/2023	14.366	0,16%	64,20	63,90	64,40	64,10
12/07/2023	10.623	0,95%	63,50	63,30	64,10	64,10
11/07/2023	14.793	-1,09%	63,85	63,20	64,20	63,60
10/07/2023	23.689	1,10%	63,20	62,80	64,90	64,10
07/07/2023	17.525	1,28%	62,50	62,30	63,50	63,40
06/07/2023	6.259	-0,95%	62,60	62,50	63,60	62,60
05/07/2023	2.742	-0,79%	63,70	63,20	63,90	63,20
04/07/2023	4.847	-0,39%	63,75	63,30	64,00	63,70
03/07/2023	6.346	0,47%	63,60	62,90	64,00	63,95
30/06/2023	7.117	2,17%	62,70	62,70	63,80	63,65
29/06/2023	16.588	-1,58%	62,90	62,30	63,30	62,30
28/06/2023	13.184	1,93%	62,00	62,00	63,30	63,30
27/06/2023	11.018	-0,64%	62,70	61,70	62,70	62,10
26/06/2023	14.881	1,13%	61,80	61,70	62,60	62,50
23/06/2023	15.797	0,98%	61,45	61,35	61,90	61,80
22/06/2023	10.848	-0,16%	61,00	60,60	61,40	61,20
21/06/2023	7.917	-0,81%	61,20	61,00	61,60	61,30
20/06/2023	7.568	0,24%	61,15	61,15	62,30	61,80
19/06/2023	8.312	-0,08%	61,60	61,50	62,20	61,65
16/06/2023	13.334	0,65%	61,00	60,80	61,80	61,70
15/06/2023	11.365	-0,24%	61,20	60,70	61,50	61,30
14/06/2023	6.236	-0,24%	61,60	61,30	62,20	61,45
13/06/2023	10.022	-0,32%	61,70	60,90	61,90	61,60
12/06/2023	4.082	0,16%	61,55	61,45	62,20	61,80
09/06/2023	5.542	-1,44%	62,35	61,50	62,40	61,70
08/06/2023	8.427	-0,32%	62,70	62,40	63,20	62,60
07/06/2023	6.348	-0,95%	63,65	62,70	63,65	62,80
06/06/2023	15.946	-0,78%	63,25	62,10	63,60	63,40
05/06/2023	5.908	1,11%	63,10	62,40	63,90	63,90
02/06/2023	22.025	2,27%	62,30	62,30	63,20	63,20
01/06/2023	4.793	-1,12%	62,60	61,80	62,90	61,80
31/05/2023	1.804	0,00%	62,50	62,25	62,90	62,50
30/05/2023	5.952	-0,32%	63,10	62,50	63,20	62,90
29/05/2023	1.381	-0,16%	63,70	62,90	63,70	63,10
26/05/2023	8.760	-0,63%	64,00	62,90	64,00	63,20
25/05/2023	10.843	-0,31%	63,70	62,50	63,90	63,60
24/05/2023	8.309	-1,70%	64,30	63,20	64,40	63,80
23/05/2023	3.881	1,41%	64,20	64,20	64,90	64,70
22/05/2023	11.568	-2,15%	65,20	63,60	65,20	63,80
19/05/2023	7.719	1,09%	64,50	63,60	65,20	65,20
18/05/2023	3.793	-0,16%	65,50	64,10	65,50	64,50
17/05/2023	6.942	-1,22%	65,30	64,50	65,30	64,60
16/05/2023	8.394	1,55%	65,40	64,40	65,60	65,40
15/05/2023	18.282	-0,62%	64,80	63,90	64,90	64,40
12/05/2023	15.616	0,31%	65,10	64,70	65,40	64,80
11/05/2023	11.227	1,10%	64,20	64,00	64,70	64,60
10/05/2023	10.197	0,08%	63,70	63,45	64,30	63,90
09/05/2023	16.807	0,39%	63,50	63,25	64,00	63,80
08/05/2023	14.251	0,40%	62,90	62,90	63,80	63,55
05/05/2023	5.294	1,44%	62,20	62,20	63,50	63,30
04/05/2023	5.074	0,16%	62,40	62,10	62,70	62,40