Viscofan SA Historical Data - VISE | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Viscofan SA (VISE)

60.60

0.40

(0.66%)

Closed January 19 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737134100	60.6	0.4	0.66	60.5	60.7	60	4767
1737047700	60.2	0.2	0.33	60	60.6	59.8	3117
1736961300	60	0.3	0.50	59.9	60.2	59.4	4533
1736874900	59.7	0	0.00	59.9	60.1	59.6	3184
1736788500	59.7	-0.4	-0.67	59.9	60.1	59.6	2598
1736529300	60.1	-0.4	-0.66	60.5	60.8	60	3753
1736442900	60.5	0.1	0.17	60.7	60.7	60.3	4314
1736356500	60.4	-0.1	-0.17	60.5	60.6	60	4487
1736270100	60.5	-0.1	-0.17	60.7	60.8	60.5	3590
1736183700	60.6	-0.3	-0.49	60.6	60.8	60.1	3005
1735924500	60.9	0	0.00	61.1	61.1	60.8	6320
1735838100	60.9	0	0.00	61.2	61.2	60.7	2938
1735751700	60.9	0	0.00	60.9	60.9	60.9	0
1735665300	60.9	0.3	0.50	60.4	61	60.4	757
1735578900	60.6	-0.3	-0.49	60.7	61.3	60.5	4260
1735319700	60.9	0.1	0.16	60.7	60.9	60.5	4711
1735218900	60.8	0	0.00	60.8	60.8	60.8	0
1735132500	60.8	0	0.00	60.8	60.8	60.8	0
1735046100	60.8	0.6	1.00	60.6	60.9	60.4	1959
1734974100	60.2	0.5	0.84	59.4	60.7	59.4	2828
1734714900	59.7	-0.1	-0.17	59.7	59.8	59.3	20696
1734628500	59.8	0.2	0.34	59.5	59.8	59.4	8627
1734542100	59.6	-0.15	-0.25	59.9	60.4	59.5	5901
1734455700	59.75	-0.75	-1.24	60.05	60.55	59.6	15289
1734369300	60.5	-0.2	-0.33	60.6	60.6	60.2	7213
1734110100	60.7	0.3	0.50	60.7	61	60.1	7818
1734023700	60.4	0.2	0.33	60.3	60.6	59.8	9410
1733937300	60.2	-0.1	-0.17	60	60.4	60	13594
1733850900	60.3	-0.9	-1.47	61	61.2	60.1	8886
1733764500	61.2	-0.5	-0.81	61.6	61.6	61	7133
1733505300	61.7	-0.2	-0.32	62	62.3	61.6	3405
1733418900	61.9	0.4	0.65	61.3	61.9	61.3	5768
1733332500	61.5	0.3	0.49	61.1	61.9	61.1	5468
1733246100	61.2	0.8	1.32	60.7	61.4	60.6	7085
1733159700	60.4	-0.5	-0.82	61	61.2	60.2	6830
1732900500	60.9	-0.4	-0.65	60.9	61.2	60.9	3371
1732814100	61.3	0	0.00	61.2	61.5	61.2	1236
1732727700	61.3	0.1	0.16	61.3	61.7	60.9	4338
1732641300	61.2	-0.3	-0.49	61.2	61.75	61	6925
1732554900	61.5	0.3	0.49	61.5	62.4	61.5	6817
1732295700	61.2	-0.8	-1.29	60.7	61.6	60.6	6403
1732209300	62	-0.3	-0.48	62.5	62.5	61.6	3816
1732122900	62.3	0.4	0.65	62	62.7	62	3195
1732036500	61.9	0.1	0.16	61.7	62	61.5	6937
1731950100	61.8	0	0.00	61.9	62.5	61.7	5140
1731690900	61.8	-0.2	-0.32	61.7	62.3	61.7	2866
1731604500	62	0.5	0.81	61.7	62.2	61.3	3832
1731518100	61.5	-0.5	-0.81	62.3	62.3	61.3	1781
1731431700	62	0.7	1.14	61	62.3	60.8	6029
1731345300	61.3	0.3	0.49	61.3	61.6	61	2778
1731086100	61	-0.2	-0.33	60.8	61.4	60.8	5726
1730999700	61.2	0.4	0.66	60.8	61.4	60.8	5378
1730913300	60.8	-1.1	-1.78	62	62.3	60.7	6694
1730826900	61.9	0.1	0.16	61.6	62.1	61.6	2942
1730740500	61.8	-0.5	-0.80	62.6	62.6	61.8	6392
1730481300	62.3	0.6	0.97	61.8	62.4	61.6	3808
1730394900	61.7	0.6	0.98	61.6	61.7	61.1	4529
1730308500	61.1	-0.9	-1.45	62	62	61	5157
1730222100	62	-0.2	-0.32	62.4	62.6	61.4	7682
1730135700	62.2	-0.2	-0.32	62.2	62.8	61.8	7513
1729872900	62.4	0.3	0.48	61.3	62.6	61.2	10525
1729786500	62.1	2.5	4.19	60.7	62.4	60.6	5409
1729700100	59.6	0.1	0.17	59.9	60.2	59.6	2300
1729613700	59.5	-0.1	-0.17	59.4	59.7	58.9	5164
1729527300	59.6	-0.5	-0.83	60	60.1	59.5	8167

Vontobel Financial Produ...

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions