Advertisement
U.S. Markets closed
S&P Futures
5,743.75 +5.25 (+0.09%) Dow Futures
41,956.00 +9.00 (+0.02%) Nasdaq Futures
20,076.25 +54.50 (+0.27%) Russell 2000 Futures
2,204.50 -4.10 (-0.19%) Crude Oil
70.64 +1.38 (+1.99%) Gold
2,755.70 +6.40 (+0.23%)
Viscofan, S.A. (VIS.MC)
MCE - MCE Delayed Price. Currency in EUR
Follow
At close: 05:35PM CET
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | - | - | - | - | - | - |
| Oct 31, 2024 | - | - | - | - | - | - |
| Oct 30, 2024 | 63.00 | 63.00 | 60.80 | 60.80 | 60.80 | 59,080 |
| Oct 29, 2024 | 62.70 | 62.70 | 61.00 | 62.10 | 62.10 | 73,839 |
| Oct 28, 2024 | 62.70 | 62.90 | 61.80 | 62.00 | 62.00 | 45,785 |
| Oct 25, 2024 | 60.90 | 62.60 | 60.90 | 62.60 | 62.60 | 54,719 |
| Oct 24, 2024 | 60.70 | 62.50 | 60.60 | 61.90 | 61.90 | 55,461 |
| Oct 23, 2024 | 60.80 | 60.80 | 59.60 | 59.80 | 59.80 | 16,223 |
| Oct 22, 2024 | 59.40 | 59.70 | 58.80 | 59.70 | 59.70 | 40,193 |
| Oct 21, 2024 | 60.20 | 60.30 | 59.50 | 59.70 | 59.70 | 56,773 |
| Oct 18, 2024 | 60.00 | 60.10 | 59.80 | 60.00 | 60.00 | 25,258 |
| Oct 17, 2024 | 60.00 | 60.60 | 59.80 | 60.00 | 60.00 | 27,127 |
| Oct 16, 2024 | 60.00 | 60.20 | 59.10 | 60.00 | 60.00 | 46,353 |
| Oct 15, 2024 | 60.00 | 60.10 | 59.50 | 59.90 | 59.90 | 63,608 |
| Oct 14, 2024 | 59.30 | 60.00 | 59.20 | 59.80 | 59.80 | 30,214 |
| Oct 11, 2024 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | 41,468 |
| Oct 10, 2024 | 60.20 | 60.70 | 59.50 | 59.90 | 59.90 | 41,351 |
| Oct 09, 2024 | 61.90 | 62.00 | 60.10 | 60.20 | 60.20 | 65,083 |
| Oct 08, 2024 | 62.60 | 62.60 | 62.10 | 62.20 | 62.20 | 42,726 |
| Oct 07, 2024 | 62.60 | 62.80 | 62.50 | 62.50 | 62.50 | 29,750 |
| Oct 04, 2024 | 62.90 | 63.20 | 62.30 | 62.40 | 62.40 | 23,707 |
| Oct 03, 2024 | 61.50 | 62.70 | 61.20 | 62.50 | 62.50 | 59,273 |
| Oct 02, 2024 | 62.70 | 63.00 | 61.70 | 61.90 | 61.90 | 39,611 |
| Oct 01, 2024 | 63.40 | 63.60 | 62.70 | 62.70 | 62.70 | 33,042 |
| Sep 30, 2024 | 63.70 | 63.90 | 63.30 | 63.70 | 63.70 | 27,018 |
| Sep 27, 2024 | 63.90 | 64.00 | 63.10 | 64.00 | 64.00 | 21,417 |
| Sep 26, 2024 | 62.70 | 64.40 | 62.70 | 63.90 | 63.90 | 75,893 |
| Sep 25, 2024 | 62.80 | 63.40 | 62.70 | 63.00 | 63.00 | 23,739 |
| Sep 24, 2024 | 64.00 | 64.00 | 62.60 | 63.10 | 63.10 | 29,691 |
| Sep 23, 2024 | 62.80 | 63.50 | 62.70 | 63.40 | 63.40 | 26,244 |
| Sep 20, 2024 | 63.20 | 63.40 | 62.60 | 63.00 | 63.00 | 231,073 |
| Sep 19, 2024 | 62.70 | 63.60 | 62.50 | 63.30 | 63.30 | 36,201 |
| Sep 18, 2024 | 62.30 | 62.70 | 61.90 | 62.30 | 62.30 | 26,935 |
| Sep 17, 2024 | 62.60 | 63.00 | 62.30 | 62.30 | 62.30 | 28,585 |
| Sep 16, 2024 | 61.10 | 63.00 | 61.10 | 62.90 | 62.90 | 39,811 |
| Sep 13, 2024 | 62.20 | 62.20 | 61.30 | 61.30 | 61.30 | 12,133 |
| Sep 12, 2024 | 62.50 | 62.50 | 61.30 | 62.00 | 62.00 | 32,388 |
| Sep 11, 2024 | 62.60 | 62.60 | 61.40 | 61.40 | 61.40 | 23,917 |
| Sep 10, 2024 | 62.30 | 63.00 | 62.20 | 62.50 | 62.50 | 27,105 |
| Sep 09, 2024 | 61.70 | 62.40 | 61.40 | 61.90 | 61.90 | 72,042 |
| Sep 06, 2024 | 60.20 | 61.10 | 60.20 | 60.60 | 60.60 | 21,497 |
| Sep 05, 2024 | 60.60 | 61.00 | 60.10 | 60.80 | 60.80 | 18,766 |
| Sep 04, 2024 | 59.90 | 60.50 | 59.90 | 60.50 | 60.50 | 22,683 |
| Sep 03, 2024 | 61.00 | 61.00 | 59.90 | 60.50 | 60.50 | 26,247 |
| Sep 02, 2024 | 61.00 | 61.10 | 60.60 | 61.10 | 61.10 | 15,741 |
| Aug 30, 2024 | 61.00 | 61.50 | 60.60 | 61.10 | 61.10 | 73,394 |
| Aug 29, 2024 | 61.00 | 61.10 | 60.50 | 61.10 | 61.10 | 46,514 |
| Aug 28, 2024 | 60.80 | 61.40 | 60.60 | 61.00 | 61.00 | 25,517 |
| Aug 27, 2024 | 60.60 | 61.30 | 60.60 | 61.10 | 61.10 | 16,092 |
| Aug 26, 2024 | 61.90 | 61.90 | 60.50 | 60.70 | 60.70 | 14,401 |
| Aug 23, 2024 | 60.60 | 61.90 | 60.60 | 61.80 | 61.80 | 21,521 |
| Aug 22, 2024 | 61.40 | 61.40 | 60.70 | 60.90 | 60.90 | 15,057 |
| Aug 21, 2024 | 60.80 | 61.50 | 60.80 | 61.20 | 61.20 | 19,754 |
| Aug 20, 2024 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | 17,902 |
| Aug 19, 2024 | 61.50 | 61.50 | 60.80 | 61.50 | 61.50 | 12,708 |
| Aug 16, 2024 | 61.10 | 61.50 | 60.60 | 61.50 | 61.50 | 14,533 |
| Aug 15, 2024 | 60.70 | 61.30 | 60.30 | 61.00 | 61.00 | 12,560 |
| Aug 14, 2024 | 60.20 | 60.90 | 60.10 | 60.90 | 60.90 | 11,388 |
| Aug 13, 2024 | 60.80 | 60.90 | 60.20 | 60.50 | 60.50 | 11,935 |
| Aug 12, 2024 | 61.10 | 61.10 | 60.30 | 60.60 | 60.60 | 14,097 |
| Aug 09, 2024 | 60.00 | 61.00 | 59.80 | 60.30 | 60.30 | 16,339 |
| Aug 08, 2024 | 60.90 | 61.10 | 60.30 | 60.50 | 60.50 | 17,312 |
| Aug 07, 2024 | 60.60 | 60.80 | 60.20 | 60.80 | 60.80 | 14,395 |
| Aug 06, 2024 | 60.00 | 60.50 | 59.70 | 60.30 | 60.30 | 31,794 |
| Aug 05, 2024 | 60.00 | 60.60 | 59.20 | 59.70 | 59.70 | 33,564 |
| Aug 02, 2024 | 60.00 | 61.40 | 60.00 | 60.80 | 60.80 | 33,151 |
| Aug 01, 2024 | 61.50 | 61.50 | 60.00 | 60.20 | 60.20 | 30,499 |
| Jul 31, 2024 | 60.00 | 61.70 | 59.80 | 61.60 | 61.60 | 47,053 |
| Jul 30, 2024 | 58.70 | 59.70 | 58.70 | 59.70 | 59.70 | 21,577 |
| Jul 29, 2024 | 59.10 | 59.50 | 58.90 | 59.20 | 59.20 | 15,847 |
| Jul 26, 2024 | 60.00 | 60.00 | 58.70 | 59.20 | 59.20 | 23,245 |
| Jul 25, 2024 | 58.70 | 59.40 | 58.20 | 59.20 | 59.20 | 29,918 |
| Jul 24, 2024 | 60.00 | 60.30 | 58.90 | 59.20 | 59.20 | 42,930 |
| Jul 23, 2024 | 60.80 | 61.30 | 60.00 | 60.00 | 60.00 | 16,394 |
| Jul 22, 2024 | 59.80 | 61.20 | 59.80 | 60.80 | 60.80 | 26,781 |
| Jul 19, 2024 | 59.90 | 60.20 | 59.30 | 59.90 | 59.90 | 15,100 |
| Jul 18, 2024 | 59.80 | 60.20 | 59.30 | 60.10 | 60.10 | 22,981 |
| Jul 17, 2024 | 59.90 | 59.90 | 58.90 | 59.80 | 59.80 | 26,196 |
| Jul 16, 2024 | 59.30 | 59.80 | 59.00 | 59.80 | 59.80 | 18,154 |
| Jul 15, 2024 | 60.40 | 60.40 | 59.30 | 59.40 | 59.40 | 17,035 |
| Jul 12, 2024 | 59.80 | 60.30 | 58.90 | 60.30 | 60.30 | 30,949 |
| Jul 11, 2024 | 59.90 | 60.20 | 59.30 | 59.60 | 59.60 | 50,497 |
| Jul 10, 2024 | 60.10 | 60.10 | 59.40 | 59.70 | 59.70 | 30,735 |
| Jul 09, 2024 | 61.20 | 61.20 | 59.50 | 59.80 | 59.80 | 54,296 |
| Jul 08, 2024 | 61.20 | 61.60 | 61.10 | 61.50 | 61.50 | 18,299 |
| Jul 05, 2024 | 61.00 | 61.90 | 60.90 | 61.20 | 61.20 | 15,806 |
| Jul 04, 2024 | 61.00 | 61.20 | 60.50 | 61.00 | 61.00 | 14,963 |
| Jul 03, 2024 | 61.20 | 61.20 | 60.00 | 60.60 | 60.60 | 22,183 |
| Jul 02, 2024 | 60.80 | 60.80 | 59.40 | 60.20 | 60.20 | 51,530 |
| Jul 01, 2024 | 62.10 | 62.10 | 60.90 | 60.90 | 60.90 | 20,145 |
| Jun 28, 2024 | 62.40 | 62.40 | 61.30 | 61.50 | 61.50 | 35,686 |
| Jun 27, 2024 | 61.40 | 62.20 | 61.40 | 62.10 | 62.10 | 25,027 |
| Jun 26, 2024 | 62.00 | 62.30 | 61.30 | 61.60 | 61.60 | 35,502 |
| Jun 25, 2024 | 61.40 | 62.30 | 61.30 | 62.10 | 62.10 | 40,090 |
| Jun 24, 2024 | 61.70 | 62.10 | 61.10 | 61.60 | 61.60 | 28,926 |
| Jun 21, 2024 | 60.30 | 61.70 | 60.30 | 61.40 | 61.40 | 74,024 |
| Jun 20, 2024 | 60.50 | 61.50 | 60.40 | 61.20 | 61.20 | 39,113 |
| Jun 19, 2024 | 61.80 | 61.80 | 60.20 | 60.70 | 60.70 | 47,466 |
| Jun 18, 2024 | 61.70 | 61.80 | 60.10 | 60.30 | 60.30 | 32,128 |
| Jun 17, 2024 | 61.20 | 62.10 | 60.80 | 61.70 | 61.70 | 31,021 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.