Viscofan SA (VIS)

VIS
🏛️ 스페인 →
58.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 58.30 58.80 58.00 58.50 0.0M
2025-09-25 58.20 58.50 57.90 58.00 0.1M
2025-09-24 58.60 58.80 58.20 58.20 0.1M
2025-09-23 59.20 59.20 58.60 58.60 0.0M
2025-09-22 59.20 59.50 58.70 59.10 0.0M
2025-09-19 58.80 59.60 58.70 59.00 0.1M
2025-09-18 58.90 59.20 58.60 58.70 0.0M
2025-09-17 59.30 59.30 58.70 58.80 0.1M
2025-09-16 59.50 59.50 58.60 59.20 0.0M
2025-09-15 60.30 60.40 59.50 59.50 0.0M
2025-09-12 60.20 60.70 60.20 60.40 0.0M
2025-09-11 60.50 60.80 60.20 60.30 0.0M
2025-09-10 61.00 61.20 60.10 60.50 0.0M
2025-09-09 61.00 61.20 60.90 61.00 0.0M
2025-09-08 60.60 61.40 60.50 60.80 0.0M
2025-09-05 60.60 61.10 60.50 60.80 0.0M
2025-09-04 60.60 61.00 60.30 60.60 0.0M
2025-09-03 60.10 60.60 59.60 60.40 0.0M
2025-09-02 59.90 60.30 59.70 59.80 0.0M
2025-09-01 60.00 60.20 59.70 59.90 0.0M
2025-08-29 59.80 60.30 59.80 59.80 0.0M
2025-08-28 60.00 60.10 59.60 59.70 0.0M
2025-08-27 60.20 60.20 59.60 59.90 0.0M
2025-08-26 60.70 60.70 59.70 60.10 0.1M
2025-08-25 60.00 60.70 60.00 60.40 0.0M
2025-08-22 60.40 60.40 60.00 60.20 0.0M
2025-08-21 60.70 60.70 60.10 60.40 0.0M
2025-08-20 59.80 60.70 59.70 60.50 0.1M
2025-08-19 59.80 60.20 59.50 59.60 0.1M
2025-08-18 59.80 60.00 59.50 59.60 0.0M
2025-08-15 59.80 59.90 59.40 59.60 0.1M
2025-08-14 59.90 60.00 59.40 59.50 0.0M
2025-08-13 59.80 59.90 59.30 59.70 0.0M
2025-08-12 60.20 60.20 59.60 59.80 0.0M
2025-08-11 60.40 60.60 59.70 60.00 0.0M
2025-08-08 60.80 61.20 60.20 60.20 0.0M
2025-08-07 60.80 61.40 60.60 60.90 0.0M
2025-08-06 60.90 61.00 60.40 60.80 0.0M
2025-08-05 60.50 61.10 60.20 60.60 0.1M
2025-08-04 60.80 60.80 60.10 60.30 0.0M
2025-08-01 59.90 61.10 59.70 60.80 0.1M
2025-07-31 58.80 60.50 58.80 60.00 0.1M
2025-07-30 59.30 59.80 58.70 58.90 0.0M
2025-07-29 59.10 59.10 58.70 59.00 0.1M
2025-07-28 59.20 59.40 58.60 59.10 0.1M
2025-07-25 59.30 59.30 58.60 59.00 0.0M
2025-07-24 59.50 59.60 59.10 59.20 0.0M
2025-07-23 59.80 59.80 59.10 59.30 0.0M
2025-07-22 59.50 59.90 59.10 59.60 0.0M
2025-07-21 59.70 60.00 59.20 59.50 0.0M
2025-07-18 59.70 59.80 59.40 59.70 0.0M
2025-07-17 59.90 60.10 59.40 59.50 0.0M
2025-07-16 59.80 60.20 59.10 59.20 0.0M
2025-07-15 60.30 60.40 59.20 59.40 0.0M
2025-07-14 59.60 60.20 59.50 60.20 0.0M
2025-07-11 59.40 60.20 59.40 59.70 0.0M
2025-07-10 59.90 60.10 59.50 59.50 0.0M
2025-07-09 60.00 60.40 59.90 59.90 0.0M
2025-07-08 60.40 60.40 59.60 59.90 0.0M
2025-07-07 60.60 60.60 59.90 60.40 0.0M
2025-07-04 60.80 60.80 60.00 60.50 0.0M
2025-07-03 60.40 61.10 60.10 60.50 0.0M
2025-07-02 60.50 60.70 60.20 60.40 0.0M
2025-07-01 60.50 60.60 60.10 60.40 0.0M
2025-06-30 60.70 60.90 60.30 60.40 0.0M
2025-06-27 60.20 60.70 59.90 60.50 0.0M
2025-06-26 59.40 60.20 59.40 60.00 0.1M
2025-06-25 60.30 60.60 59.30 59.40 0.1M
2025-06-24 61.10 61.40 60.30 60.30 0.1M
2025-06-23 60.10 60.90 59.90 60.90 0.1M
2025-06-20 60.30 60.60 60.10 60.10 0.3M
2025-06-19 60.20 60.30 59.90 60.20 0.0M
2025-06-18 60.10 60.60 60.10 60.50 0.1M
2025-06-17 60.20 60.40 60.00 60.20 0.1M
2025-06-16 61.00 61.30 60.30 60.40 0.1M
2025-06-13 61.70 61.70 61.00 61.30 0.1M
2025-06-12 61.90 62.30 61.80 61.80 0.0M
2025-06-11 62.20 62.40 61.70 61.80 0.0M
2025-06-10 62.10 62.50 62.00 62.00 0.0M
2025-06-09 62.50 62.80 61.80 61.90 0.0M
2025-06-06 63.30 63.40 62.00 62.20 0.1M
2025-06-05 62.00 62.80 61.80 62.30 0.0M
2025-06-04 62.00 62.70 61.80 61.80 0.1M
2025-06-03 62.70 63.40 61.80 61.90 0.1M
2025-06-02 63.40 63.50 62.40 62.50 0.1M
2025-05-30 63.30 64.00 63.10 63.40 0.1M
2025-05-29 63.10 63.60 63.00 63.30 0.1M
2025-05-28 63.30 64.00 63.10 63.30 0.0M
2025-05-27 63.90 63.90 63.10 63.40 0.1M
2025-05-26 63.80 64.40 63.70 63.90 0.0M
2025-05-23 63.50 63.80 63.20 63.80 0.0M
2025-05-22 63.50 63.60 62.80 63.30 0.0M
2025-05-21 63.60 63.90 63.30 63.60 0.0M
2025-05-20 63.60 63.90 63.30 63.70 0.1M
2025-05-19 63.20 63.70 62.90 63.50 0.0M
2025-05-16 62.50 63.20 62.40 62.80 0.0M
2025-05-15 62.30 62.30 61.50 62.20 0.1M
2025-05-14 61.54 62.61 61.54 61.73 0.0M
2025-05-13 61.54 62.61 61.44 61.63 0.0M
2025-05-12 62.41 62.71 61.44 61.54 0.1M
2025-05-09 64.10 64.40 63.60 63.90 0.0M
2025-05-08 65.10 65.10 63.70 63.70 0.0M
2025-05-07 65.00 65.20 64.40 64.50 0.0M
2025-05-06 64.70 65.10 64.40 64.90 0.0M
2025-05-05 64.60 64.90 64.40 64.60 0.1M
2025-05-02 63.90 64.50 63.30 64.20 0.1M
2025-04-30 63.00 63.70 63.00 63.60 0.1M
2025-04-29 66.60 66.60 62.30 62.60 0.0M
2025-04-28 66.20 67.80 66.20 67.20 0.1M
2025-04-25 66.50 66.60 65.80 66.40 0.0M
2025-04-24 66.60 67.00 66.40 66.80 0.0M
2025-04-23 67.20 67.30 65.90 66.40 0.1M
2025-04-22 67.40 67.60 66.70 67.20 0.0M
2025-04-17 66.80 67.60 66.80 67.40 0.0M
2025-04-16 66.40 67.10 66.40 67.10 0.0M
2025-04-15 65.70 66.70 65.70 66.60 0.0M
2025-04-14 65.90 65.90 65.10 65.70 0.1M
2025-04-11 65.20 65.90 65.10 65.30 0.0M
2025-04-10 65.70 66.10 64.80 64.90 0.1M
2025-04-09 64.50 65.10 63.90 64.80 0.1M
2025-04-08 64.00 65.80 63.80 65.30 0.1M
2025-04-07 65.60 65.60 63.50 63.90 0.2M
2025-04-04 67.70 68.70 66.00 66.40 0.1M
2025-04-03 65.20 68.20 64.90 67.60 0.1M
2025-04-02 64.30 65.40 64.30 65.20 0.0M
2025-04-01 63.90 64.50 63.90 64.50 0.0M
2025-03-31 64.00 64.90 63.10 63.90 0.1M
2025-03-28 63.30 65.60 63.20 64.30 0.1M
2025-03-27 62.70 63.10 62.10 62.90 0.1M
2025-03-26 62.20 62.50 61.70 62.00 0.0M
2025-03-25 62.00 62.70 61.90 62.30 0.0M
2025-03-24 62.50 62.50 61.60 61.80 0.0M
2025-03-21 62.50 62.70 62.10 62.10 0.1M
2025-03-20 62.10 62.50 62.00 62.30 0.0M
2025-03-19 61.40 62.00 61.30 62.00 0.1M
2025-03-18 61.70 62.10 61.50 61.50 0.0M
2025-03-17 61.20 61.60 61.20 61.60 0.0M
2025-03-14 61.10 61.40 61.00 61.20 0.0M
2025-03-13 61.50 61.90 60.80 61.00 0.1M
2025-03-12 61.60 62.00 61.60 61.70 0.0M
2025-03-11 61.10 62.00 61.10 61.50 0.1M
2025-03-10 61.60 61.80 61.30 61.30 0.0M
2025-03-07 60.80 61.70 60.60 61.50 0.0M
2025-03-06 60.70 60.80 60.30 60.40 0.1M
2025-03-05 61.40 61.50 60.60 60.60 0.1M
2025-03-04 61.50 62.20 61.10 61.80 0.1M
2025-03-03 61.20 61.80 60.90 61.30 0.0M
2025-02-28 60.40 61.80 59.80 60.90 0.1M
2025-02-27 60.00 60.60 60.00 60.00 0.0M
2025-02-26 60.90 61.10 59.70 60.30 0.0M
2025-02-25 60.80 61.30 60.80 61.30 0.0M
2025-02-24 60.60 61.00 60.40 60.80 0.0M
2025-02-21 60.40 60.50 59.90 60.40 0.0M
2025-02-20 60.30 60.60 59.90 60.20 0.0M
2025-02-19 61.10 61.10 60.30 60.40 0.0M
2025-02-18 60.70 61.10 60.40 60.90 0.0M
2025-02-17 60.00 60.80 59.90 60.70 0.0M
2025-02-14 60.60 60.60 60.00 60.00 0.0M
2025-02-13 60.70 60.80 59.90 60.60 0.0M
2025-02-12 60.80 61.10 60.20 60.50 0.0M
2025-02-11 60.50 60.90 60.20 60.60 0.0M
2025-02-10 60.20 61.00 60.20 60.90 0.0M
2025-02-07 60.80 61.00 60.40 60.40 0.0M
2025-02-06 60.20 60.70 60.10 60.70 0.0M
2025-02-05 60.20 60.30 59.70 60.30 0.0M
2025-02-04 60.30 60.60 60.10 60.20 0.0M
2025-02-03 60.90 61.00 60.40 60.50 0.0M
2025-01-31 61.80 61.80 60.80 61.10 0.0M
2025-01-30 61.50 62.00 61.50 61.80 0.0M
2025-01-29 60.60 61.50 60.30 61.50 0.0M
2025-01-28 59.80 60.50 59.80 60.50 0.0M
2025-01-27 59.10 59.90 59.10 59.80 0.0M
2025-01-24 59.40 59.40 59.10 59.40 0.0M
2025-01-23 59.40 59.70 58.90 59.10 0.0M
2025-01-22 60.20 60.20 59.20 59.40 0.1M
2025-01-21 60.50 60.70 59.90 59.90 0.1M
2025-01-20 60.20 61.20 60.20 60.40 0.0M
2025-01-17 60.30 60.70 60.00 60.30 0.1M
2025-01-16 60.00 60.60 59.80 60.40 0.0M
2025-01-15 60.10 60.20 59.40 59.90 0.0M
2025-01-14 59.50 60.10 59.50 59.60 0.0M
2025-01-13 60.00 60.10 59.50 59.70 0.0M
2025-01-10 60.60 60.70 60.00 60.00 0.0M
2025-01-09 60.20 60.80 60.20 60.50 0.0M
2025-01-08 60.90 60.90 60.00 60.40 0.0M
2025-01-07 60.80 60.90 60.30 60.50 0.0M
2025-01-06 61.00 61.00 60.00 60.70 0.0M
2025-01-03 61.10 61.10 60.70 60.90 0.0M
2025-01-02 61.00 61.30 60.60 60.90 0.0M