Viscofan SA Historical Data - VIS | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Viscofan SA (VIS)
Viscofan SA (VIS) Historical

Viscofan SA (VIS)

59.50

-0.10

( -0.17% )

Updated: 09:17:03

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.1	-1.81518151815	60.6	60.8	58.7	274	60.55599415	DE
4	-1.6	-2.61865793781	61.1	62.2	58.7	94	60.77866596	DE
12	-4.1	-6.4465408805	63.6	63.8	58.7	153	61.42317679	DE
26	-0.8	-1.32669983416	60.3	64	58.3	179	61.26863685	DE
52	5.2	9.57642725599	54.3	64	51.9	145	59.71088939	DE
156	-0.6	-0.998336106489	60.1	64	51.9	136	59.30028432	DE
260	-0.6	-0.998336106489	60.1	64	51.9	136	59.30028432	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734643620	59.7	-0.3	-0.50	58.7	59.7	58.7	173
1734557220	60	-0.3	-0.50	59.7	60	59.7	32
1734470820	60.3	-0.4	-0.66	60.4	60.4	60.3	4
1734384420	60.7	0	0.00	60.3	60.7	60.3	52
1734125220	60.7	0.7	1.17	60.6	60.8	60.3	1107
1734038820	60	-0.1	-0.17	60.2	60.3	60	9
1733952420	60.1	-1	-1.64	60.3	60.3	60.1	19
1733866020	61.1	-0.2	-0.33	61.2	61.3	60.9	16
1733779620	61.3	-0.2	-0.33	61.5	61.5	61.3	95
1733520420	61.5	-0.2	-0.32	61.6	62	61.5	47
1733434020	61.7	0.2	0.33	61.7	61.8	61.6	21
1733347620	61.5	0.8	1.32	61.2	61.7	61.2	93
1733261220	60.7	-0.4	-0.65	60.6	60.7	60.6	5
1733174820	61.1	0.1	0.16	60.6	61.1	60.6	50
1732915620	61	-0.3	-0.49	61	61	61	1
1732829220	61.3	0	0.00	61.2	61.3	61.2	9
1732742820	61.3	-0.2	-0.33	61.6	61.6	61.3	5
1732656420	61.5	-0.5	-0.81	61.1	61.5	61.1	101
1732570020	62	0.4	0.65	61.5	62.2	61.5	31
1732310820	61.6	-2.1	-3.30	61.1	61.6	61.1	19
1732224420	63.7	1.2	1.92	62.7	63.7	61.7	123
1732138020	62.5	0.7	1.13	62.5	62.5	62.5	40
1732051620	61.8	0.3	0.49	61.7	61.9	61.7	585
1731965220	61.5	-0.4	-0.65	61.8	62	61.5	516
1731705960	61.9	0	0.00	61.6	62.2	61.6	367
1731619560	61.9	0.3	0.49	61.3	61.9	61.3	45
1731533160	61.6	-0.1	-0.16	62.1	62.3	61.6	28
1731446820	61.7	0.3	0.49	60.7	62	60.7	60
1731360420	61.4	0.4	0.66	61.3	61.4	61.3	144
1731101220	61	-0.2	-0.33	61	61.1	61	448
1731014760	61.2	0.5	0.82	60.9	61.2	60.9	37
1730928360	60.7	-1.2	-1.94	62.2	62.2	60.6	169
1730841960	61.9	-0.5	-0.80	61.9	61.9	61.9	1
1730755560	62.4	0.2	0.32	62.5	62.5	62.4	20
1730496360	62.2	0.8	1.30	62	62.3	62	7
1730409960	61.4	-0.3	-0.49	61.2	61.4	61.2	16
1730323560	61.7	-0.5	-0.80	62	62	61.7	681
1730237160	62.2	-0.1	-0.16	62.2	62.2	62.2	1
1730150760	62.3	0	0.00	62.9	63	62.1	558
1729888020	62.3	0.5	0.81	61.8	62.6	61.8	204
1729801560	61.8	2	3.34	61.5	62.2	61.5	233
1729715160	59.8	0.1	0.17	59.9	60.2	59.8	589
1729628760	59.7	-0.3	-0.50	59.8	59.8	59.2	81
1729542360	60	-0.1	-0.17	60	60	60	1
1729283160	60.1	-0.1	-0.17	60	60.1	60	39
1729196760	60.2	0.4	0.67	60	60.5	60	195
1729110360	59.8	0	0.00	59.8	59.8	59.8	0
1729023960	59.8	0	0.00	59.8	59.8	59.8	50
1728937620	59.8	0.2	0.34	59.4	59.8	59.2	125
1728678360	59.6	-0.3	-0.50	59.8	59.9	59.6	66
1728591960	59.9	-0.3	-0.50	60.1	60.1	59.9	25
1728505560	60.2	-2.1	-3.37	60.5	60.8	60.2	72
1728419160	62.3	-0.2	-0.32	62.4	62.4	62.3	2
1728332760	62.5	0.1	0.16	62.8	62.8	62.5	1046
1728073620	62.4	0	0.00	62.4	62.4	62.4	0
1727987220	62.4	0.5	0.81	61.6	62.4	61.6	7
1727900820	61.9	-1.5	-2.37	62.7	62.7	61.9	155
1727814420	63.4	-0.4	-0.63	63.3	63.6	63.3	164
1727728020	63.8	0.2	0.31	63.8	63.8	63.7	19
1727468760	63.6	-0.4	-0.63	63.6	63.6	63.6	50
1727382360	64	1	1.59	62.9	64	62.9	28
1727295960	63	-0.1	-0.16	63.4	63.4	63	218
1727209560	63.1	-0.4	-0.63	63.4	63.4	62.9	226
1727123160	63.5	0.4	0.63	63.1	63.5	63.1	9
1726864020	63.1	-0.5	-0.79	63	63.1	63	121

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