Viscofan SA

VIS
🏛️ 西班牙 →
58.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 53.80 54.20 53.60 53.60 0.0M
2023-12-28 53.80 54.80 53.80 53.90 0.0M
2023-12-27 53.80 54.30 53.40 53.80 0.1M
2023-12-22 53.90 54.60 53.30 53.60 0.1M
2023-12-21 53.60 54.20 53.40 54.00 0.1M
2023-12-20 54.30 54.50 53.40 53.90 0.1M
2023-12-19 55.00 55.20 54.10 54.20 0.1M
2023-12-18 54.70 55.20 54.20 54.90 0.1M
2023-12-15 56.30 56.30 55.60 55.70 0.1M
2023-12-14 56.30 57.00 56.00 56.10 0.1M
2023-12-13 56.00 56.50 55.60 56.00 0.1M
2023-12-12 57.00 57.20 56.30 56.30 0.1M
2023-12-11 57.00 57.30 56.40 56.70 0.0M
2023-12-08 57.20 57.60 56.90 57.10 0.0M
2023-12-07 56.70 57.20 56.40 57.00 0.0M
2023-12-06 57.30 57.40 56.30 56.30 0.0M
2023-12-05 57.30 57.40 56.90 57.10 0.0M
2023-12-04 56.70 57.80 56.70 57.00 0.0M
2023-12-01 56.20 57.00 55.80 56.60 0.0M
2023-11-30 55.10 56.40 55.00 56.30 0.1M
2023-11-29 55.50 55.60 55.10 55.30 0.0M
2023-11-28 56.10 56.10 55.20 55.50 0.0M
2023-11-27 56.00 56.30 55.70 55.80 0.1M
2023-11-24 55.50 55.90 55.10 55.60 0.0M
2023-11-23 55.60 55.70 55.10 55.60 0.0M
2023-11-22 54.90 56.30 54.90 55.70 0.1M
2023-11-21 56.40 56.40 55.40 55.60 0.0M
2023-11-20 55.00 56.40 55.00 56.20 0.1M
2023-11-17 55.90 56.40 55.50 55.50 0.0M
2023-11-16 56.30 56.90 55.60 55.70 0.0M
2023-11-15 55.60 57.10 55.60 56.40 0.0M
2023-11-14 55.00 56.20 54.70 56.20 0.0M
2023-11-13 55.00 55.20 54.30 54.70 0.0M
2023-11-10 55.40 55.80 54.70 55.30 0.0M
2023-11-09 54.20 55.70 54.20 55.50 0.0M
2023-11-08 54.80 54.80 53.70 54.60 0.1M
2023-11-07 54.60 55.50 54.60 54.80 0.0M
2023-11-06 55.20 55.50 54.70 55.20 0.0M
2023-11-03 55.60 55.80 55.10 55.30 0.0M
2023-11-02 53.70 55.80 53.40 55.60 0.1M
2023-11-01 54.60 54.60 53.30 53.60 0.0M
2023-10-31 54.80 55.40 54.30 54.60 0.0M
2023-10-30 53.50 54.80 52.20 54.30 0.1M
2023-10-27 52.20 53.00 51.80 52.00 0.0M
2023-10-26 52.80 53.30 51.60 52.30 0.1M
2023-10-25 53.90 54.00 53.40 53.80 0.0M
2023-10-24 54.00 54.20 53.50 53.90 0.0M
2023-10-23 53.70 54.00 52.80 53.70 0.0M
2023-10-20 54.10 54.50 53.60 53.80 0.0M
2023-10-19 55.90 56.00 54.30 54.60 0.1M
2023-10-18 57.00 57.10 55.40 55.50 0.1M
2023-10-17 57.40 58.00 56.90 57.20 0.0M
2023-10-16 58.20 58.60 57.40 57.60 0.0M
2023-10-13 57.50 58.70 57.50 58.50 0.0M
2023-10-12 57.90 58.30 57.60 57.80 0.0M
2023-10-11 57.60 58.10 57.50 57.90 0.0M
2023-10-10 56.80 58.10 56.50 57.90 0.1M
2023-10-09 57.60 58.90 56.40 56.50 0.1M
2023-10-06 58.00 58.80 57.60 58.60 0.0M
2023-10-05 57.10 58.10 57.00 58.00 0.0M
2023-10-04 57.50 58.20 57.00 57.00 0.0M
2023-10-03 58.80 58.80 57.40 57.60 0.0M
2023-10-02 58.00 58.90 57.80 58.20 0.0M
2023-09-29 58.00 58.20 57.80 57.80 0.0M
2023-09-28 57.30 57.90 57.20 57.60 0.0M
2023-09-27 58.50 58.60 57.00 57.50 0.0M
2023-09-26 59.20 59.50 58.20 58.30 0.0M
2023-09-25 59.50 60.10 59.20 59.40 0.0M
2023-09-22 59.80 60.20 59.50 60.00 0.0M
2023-09-21 60.00 60.90 59.50 60.00 0.0M
2023-09-20 59.70 60.60 59.50 60.20 0.0M
2023-09-19 58.80 60.30 58.80 60.10 0.0M
2023-09-18 58.50 59.60 58.50 59.00 0.0M
2023-09-15 59.00 59.20 58.60 58.60 0.1M
2023-09-14 58.70 59.10 58.40 59.00 0.0M
2023-09-13 58.80 58.80 58.10 58.40 0.0M
2023-09-12 59.50 59.50 58.60 58.60 0.0M
2023-09-11 59.40 59.40 59.00 59.20 0.0M
2023-09-08 58.30 59.80 58.30 59.30 0.0M
2023-09-07 57.90 58.80 57.90 58.50 0.0M
2023-09-06 58.00 58.80 57.60 58.50 0.0M
2023-09-05 59.30 59.30 58.00 58.10 0.0M
2023-09-04 59.70 59.70 58.70 59.30 0.0M
2023-09-01 59.70 60.10 59.30 59.70 0.0M
2023-08-31 60.00 60.60 59.70 60.00 0.0M
2023-08-30 59.50 60.30 59.10 60.00 0.0M
2023-08-29 59.40 59.70 58.90 59.40 0.0M
2023-08-28 58.75 58.80 58.40 58.75 0.0M
2023-08-25 57.30 58.30 57.30 58.30 0.0M
2023-08-24 57.90 57.90 57.30 57.50 0.0M
2023-08-23 58.00 58.90 57.50 57.60 0.0M
2023-08-22 58.20 58.40 57.80 57.80 0.0M
2023-08-21 58.20 58.60 57.80 57.90 0.0M
2023-08-18 58.60 59.00 57.90 58.30 0.0M
2023-08-17 59.20 59.30 58.50 58.60 0.0M
2023-08-16 59.50 60.30 59.30 59.30 0.0M
2023-08-15 60.00 60.30 59.50 59.50 0.0M
2023-08-14 60.10 60.30 59.80 59.80 0.0M
2023-08-11 60.50 60.70 59.70 59.70 0.0M
2023-08-10 60.30 60.70 60.00 60.60 0.1M
2023-08-09 60.00 60.30 59.40 60.10 0.0M
2023-08-08 59.30 60.10 59.00 59.80 0.1M
2023-08-07 59.40 59.70 59.10 59.20 0.0M
2023-08-04 59.70 59.80 59.40 59.40 0.0M
2023-08-03 59.90 60.30 59.50 59.60 0.1M
2023-08-02 59.20 60.50 59.20 60.10 0.0M
2023-08-01 59.30 59.50 58.70 59.20 0.1M
2023-07-31 59.50 59.90 58.80 59.00 0.0M
2023-07-28 61.30 61.30 59.50 59.60 0.1M
2023-07-27 62.00 62.90 61.50 62.50 0.0M
2023-07-26 62.50 62.50 61.80 62.00 0.0M
2023-07-25 61.20 62.00 61.20 62.00 0.0M
2023-07-24 61.30 61.90 61.20 61.90 0.0M
2023-07-21 62.00 62.00 61.10 61.60 0.0M
2023-07-20 63.40 63.40 61.40 61.70 0.0M
2023-07-19 62.50 62.90 61.30 62.10 0.0M
2023-07-18 62.00 62.70 61.80 62.40 0.0M
2023-07-17 64.70 64.70 61.90 62.20 0.0M
2023-07-14 63.80 64.70 63.70 64.20 0.0M
2023-07-13 64.10 64.30 63.80 64.20 0.0M
2023-07-12 62.50 64.10 62.50 64.10 0.0M
2023-07-11 64.30 64.30 63.20 63.60 0.0M
2023-07-10 63.30 64.90 62.80 64.10 0.0M
2023-07-07 62.00 63.50 61.60 63.40 0.0M
2023-07-06 63.00 63.80 62.50 62.70 0.0M
2023-07-05 64.00 64.00 63.20 63.30 0.0M
2023-07-04 63.90 64.00 63.20 63.60 0.0M
2023-07-03 63.70 64.00 62.90 63.80 0.0M
2023-06-30 62.30 63.80 62.30 63.30 0.1M
2023-06-29 62.90 63.20 62.30 62.50 0.0M
2023-06-28 62.00 63.30 62.00 63.10 0.0M
2023-06-27 62.60 63.40 61.70 62.30 0.0M
2023-06-26 61.60 62.60 61.60 62.40 0.0M
2023-06-23 61.80 61.90 61.40 61.80 0.0M
2023-06-22 60.90 61.40 60.50 61.20 0.0M
2023-06-21 62.00 62.00 61.10 61.20 0.0M
2023-06-20 61.20 62.30 61.00 61.60 0.0M
2023-06-19 61.90 62.20 61.50 61.70 0.0M
2023-06-16 61.20 61.80 60.80 61.50 0.1M
2023-06-15 61.00 61.60 60.60 61.20 0.0M
2023-06-14 61.30 62.00 61.30 61.30 0.0M
2023-06-13 61.80 61.90 60.90 61.40 0.0M
2023-06-12 61.80 62.20 61.50 61.60 0.0M
2023-06-09 61.90 62.50 61.60 61.60 0.0M
2023-06-08 62.70 63.00 62.30 62.30 0.0M
2023-06-07 63.30 63.60 62.60 62.60 0.0M
2023-06-06 62.90 63.60 62.10 63.20 0.0M
2023-06-05 63.10 63.90 62.20 63.60 0.0M
2023-06-02 62.70 63.30 62.10 63.00 0.0M
2023-06-01 63.00 63.00 61.90 62.20 0.0M
2023-05-31 62.40 63.00 62.00 62.50 0.1M
2023-05-30 63.00 63.30 62.40 62.90 0.0M
2023-05-29 63.00 63.40 63.00 63.40 0.0M
2023-05-26 64.00 64.00 63.00 63.10 0.0M
2023-05-25 63.80 63.80 62.40 63.70 0.0M
2023-05-24 64.30 64.50 63.20 63.70 0.0M
2023-05-23 63.90 64.90 63.70 64.70 0.0M
2023-05-22 65.00 65.10 63.60 63.90 0.0M
2023-05-19 64.40 65.20 63.90 64.90 0.0M
2023-05-18 65.20 65.50 64.10 64.50 0.0M
2023-05-17 65.30 65.60 64.50 64.80 0.0M
2023-05-16 65.50 65.60 64.50 65.30 0.0M
2023-05-15 65.00 65.00 64.00 64.30 0.0M
2023-05-12 64.80 65.50 64.70 64.80 0.0M
2023-05-11 64.10 64.60 64.00 64.50 0.0M
2023-05-10 63.90 64.30 63.50 63.90 0.0M
2023-05-09 63.40 64.00 63.10 63.80 0.0M
2023-05-08 63.70 63.80 62.90 63.60 0.0M
2023-05-05 62.10 63.50 62.10 63.30 0.0M
2023-05-04 62.90 62.90 62.10 62.50 0.0M
2023-05-03 62.00 62.90 62.00 62.40 0.0M
2023-05-02 62.50 62.70 61.70 61.90 0.0M
2023-04-28 62.50 62.50 60.80 62.20 0.1M
2023-04-27 63.60 63.70 58.80 62.20 0.2M
2023-04-26 64.80 65.10 62.70 64.80 0.1M
2023-04-25 65.80 66.10 64.50 65.10 0.1M
2023-04-24 66.40 66.40 65.70 66.30 0.1M
2023-04-21 66.30 66.60 65.80 66.20 0.0M
2023-04-20 67.00 67.00 66.10 66.30 0.0M
2023-04-19 66.20 66.80 65.90 66.50 0.0M
2023-04-18 67.40 67.40 66.40 66.60 0.0M
2023-04-17 67.20 67.90 67.10 67.40 0.0M
2023-04-14 66.30 67.00 66.20 66.70 0.0M
2023-04-13 67.00 67.00 66.40 66.90 0.0M
2023-04-12 66.00 66.80 66.00 66.50 0.0M
2023-04-11 67.10 67.10 66.10 66.20 0.0M
2023-04-06 67.00 67.10 66.10 67.10 0.0M
2023-04-05 66.30 66.90 66.20 66.50 0.0M
2023-04-04 66.30 66.80 66.20 66.60 0.1M
2023-04-03 66.20 66.20 65.70 66.00 0.1M
2023-03-31 67.05 67.40 65.05 66.00 0.1M
2023-03-30 68.15 68.25 66.60 67.20 0.1M
2023-03-29 67.40 68.05 67.10 67.90 0.0M
2023-03-28 68.25 68.40 67.60 67.65 0.0M
2023-03-27 68.40 68.75 67.95 68.10 0.1M
2023-03-24 68.00 68.85 67.55 68.05 0.0M
2023-03-23 66.65 68.15 66.65 68.15 0.0M
2023-03-22 67.65 67.65 66.55 67.05 0.0M
2023-03-21 66.90 68.05 66.90 67.30 0.1M
2023-03-20 66.60 67.00 66.20 66.80 0.1M
2023-03-17 66.80 67.10 66.00 66.55 0.1M
2023-03-16 65.35 67.20 65.35 66.80 0.1M
2023-03-15 65.60 66.45 65.35 66.20 0.1M
2023-03-14 65.40 65.85 64.90 65.60 0.1M
2023-03-13 65.55 65.80 64.60 65.40 0.1M
2023-03-10 65.65 66.05 65.30 65.65 0.1M
2023-03-09 64.25 65.55 63.90 65.40 0.1M
2023-03-08 63.95 64.70 63.50 64.65 0.0M
2023-03-07 63.50 64.20 63.00 63.50 0.0M
2023-03-06 63.50 64.20 63.50 63.90 0.0M
2023-03-03 65.00 65.00 63.25 63.75 0.1M
2023-03-02 62.60 65.00 61.60 64.80 0.1M
2023-03-01 61.90 63.15 60.85 62.90 0.1M
2023-02-28 61.00 61.10 60.50 60.60 0.1M
2023-02-27 60.65 61.20 60.65 61.05 0.0M
2023-02-24 60.40 61.25 60.40 60.80 0.0M
2023-02-23 61.90 61.90 59.25 61.10 0.1M
2023-02-22 61.00 61.85 60.85 61.85 0.0M
2023-02-21 61.00 61.70 60.90 61.40 0.0M
2023-02-20 61.50 61.60 60.95 61.30 0.0M
2023-02-17 60.80 61.40 60.80 61.35 0.0M
2023-02-16 61.10 61.60 60.60 60.75 0.0M
2023-02-15 60.85 61.05 60.40 61.05 0.0M
2023-02-14 60.15 60.45 60.00 60.35 0.0M
2023-02-13 59.30 59.95 59.05 59.90 0.0M
2023-02-10 59.45 59.75 59.20 59.20 0.0M
2023-02-09 59.70 59.70 59.45 59.50 0.0M
2023-02-08 59.55 59.90 59.20 59.35 0.0M
2023-02-07 59.00 59.60 58.30 59.50 0.1M
2023-02-06 58.85 59.30 58.60 59.05 0.0M
2023-02-03 59.20 59.30 58.75 58.80 0.0M
2023-02-02 59.50 59.80 59.30 59.40 0.0M
2023-02-01 59.15 60.05 58.90 59.70 0.0M
2023-01-31 59.65 59.65 59.05 59.15 0.0M
2023-01-30 58.80 59.85 58.40 59.70 0.1M
2023-01-27 58.80 59.25 58.70 58.75 0.0M
2023-01-26 59.15 59.45 58.80 58.80 0.0M
2023-01-25 58.90 59.15 58.50 58.90 0.0M
2023-01-24 59.30 59.50 58.60 58.90 0.0M
2023-01-23 59.70 59.70 59.10 59.30 0.0M
2023-01-20 59.30 59.70 59.05 59.60 0.0M
2023-01-19 58.95 59.45 57.70 58.95 0.1M
2023-01-18 61.00 61.00 59.70 59.80 0.0M
2023-01-17 60.20 60.75 60.20 60.60 0.1M
2023-01-16 61.25 61.45 59.00 60.40 0.1M
2023-01-13 62.65 63.05 61.05 61.35 0.1M
2023-01-12 62.30 62.85 61.65 62.75 0.0M
2023-01-11 62.00 62.30 61.75 62.15 0.0M
2023-01-10 61.30 62.45 61.30 61.95 0.0M
2023-01-09 62.65 62.85 61.95 62.00 0.0M
2023-01-06 61.85 62.70 61.45 62.65 0.0M
2023-01-05 61.55 61.60 60.80 61.60 0.1M
2023-01-04 61.20 62.00 61.10 61.45 0.0M
2023-01-03 61.05 61.30 60.20 60.75 0.0M
2023-01-02 60.50 60.50 59.85 60.50 0.0M