Última Hora: "GNR desmantela esquema de fraude com "empresas fantasma" e circuitos de faturação fictícios. Há sete detidos - Correio da Manhã" Tue, 07 Jul 2020 08:07:00 GMT    "Portugal comprou centenas de milhares de máscaras com certificados sem garantias de qualidade - SAPO 24" Tue, 07 Jul 2020 10:11:45 GMT    "Governo vai lançar nova linha de crédito de mil milhões de euros para apoiar micro e pequenas empresas - Jornal Económico" Tue, 07 Jul 2020 09:45:12 GMT    "Afinal, Fernando Medina não defendeu o fim do Airbnb em Lisboa - SIC Notícias" Mon, 06 Jul 2020 17:06:00 GMT    "Operação contra tráfico de droga em Espinho, Ovar e Vila Nova de Gaia - SAPO 24" Tue, 07 Jul 2020 08:32:10 GMT    "Covid-19: Mais 6 mortos, 232 infetados e 149 recuperados no país - O MINHO" Tue, 07 Jul 2020 09:01:10 GMT    "Distrito da Guarda tem 28 casos ativos de covid-19 - Jornal o Interior - Jornal O Interior" Mon, 06 Jul 2020 14:48:45 GMT    "?Mas o que é que eu fiz? ??: este e mais dez tweets de Pedro Nuno Santos que apanharam as redes de surpresa - Expresso" Mon, 06 Jul 2020 22:01:39 GMT    "Bruxelas piora projeção de contração em Portugal para 9,8% - RTP" Tue, 07 Jul 2020 09:26:00 GMT   "Número de internados com Covid-19 é o maior em mais de um mês - Observador" Mon, 06 Jul 2020 14:37:55 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,015 (+0,319%) VALLOUREC - [Ticker: VK.PA]Gráfico VALLOUREC  Noticias VALLOUREC  Descargar Históricos de Metastock VALLOUREC y Otros  Análisis Técnico VALLOUREC  
Última Transacción4,716Hora de Cotización2017-11-01 - 21:35:00
Variación+0,015 (+0,319%)Rango 52 Semanas[0,000 - 0,000]
Máximo4,810Mínimo4,691
Volumen6.319.984Volumen Medio (3m)0
Demanda / Oferta3,340 x 170.000 - N/AYield
Cierre Anterior4,701PER0,00%
Apertura4,716EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para VK.PA desde 2000-01-01 hasta 2020-07-07
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-01-0111,10011,1911,1011,1000:00:00
2003-01-0211,2044.20011,2711,0211,1000:00:00
2003-01-0311,4094.10011,5611,1611,3600:00:00
2003-01-0611,40195.60011,6011,3611,4200:00:00
2003-01-0711,4065.90011,5011,2311,4000:00:00
2003-01-0811,20284.20011,4811,2011,4800:00:00
2003-01-0911,1852.90011,4010,9011,4000:00:00
2003-01-1010,8674.30011,2910,8211,2900:00:00
2003-01-1311,0042.50011,1711,0011,1000:00:00
2003-01-1411,1064.20011,1010,8711,0100:00:00
2003-01-1511,2593.20011,3011,0011,0600:00:00
2003-01-1611,2042.60011,2210,9110,9100:00:00
2003-01-1711,1710.90011,2011,0011,0000:00:00
2003-01-2011,167.20011,1711,0011,1600:00:00
2003-01-2111,0016.70011,1510,9511,1100:00:00
2003-01-2211,1479.60011,1510,8410,9000:00:00
2003-01-2311,0010.30011,0310,9011,0000:00:00
2003-01-2410,9052.80010,9910,8410,9900:00:00
2003-01-2710,7957.90010,8710,7010,8000:00:00
2003-01-2810,7453.20010,8010,6210,7300:00:00
2003-01-2910,4082.40010,7310,4010,6200:00:00
2003-01-3010,70624.30010,7310,2010,2000:00:00
2003-01-3110,7049.20010,7010,5010,5000:00:00
2003-02-0310,5055.80010,7010,5010,5000:00:00
2003-02-0410,40149.90010,5010,4010,5000:00:00
2003-02-0510,2138.40010,4710,2110,3000:00:00
2003-02-0610,2079.20010,3410,2010,2000:00:00
2003-02-0710,0686.20010,2810,0610,2700:00:00
2003-02-1010,1026.70010,2710,1010,1000:00:00
2003-02-1110,1065.30010,2010,1010,1000:00:00
2003-02-1210,2033.50010,2010,0510,0600:00:00
2003-02-1310,2026.10010,2010,0510,2000:00:00
2003-02-1410,2616.00010,2710,0710,2000:00:00
2003-02-1710,2439.00010,3010,2010,2000:00:00
2003-02-1810,29230.20010,2910,0510,2000:00:00
2003-02-1910,137.70010,2810,0510,2800:00:00
2003-02-2010,2015.80010,2010,0510,1300:00:00
2003-02-2110,0078.00010,1110,0010,0500:00:00
2003-02-249,9947.30010,079,909,9000:00:00
2003-02-259,9049.2009,999,869,9000:00:00
2003-02-269,871.684.3009,999,859,9000:00:00
2003-02-279,89117.8009,899,709,8000:00:00
2003-02-2810,2040.50010,209,709,8000:00:00
2003-03-0310,1638.40010,209,8110,2000:00:00
2003-03-049,7091.30010,009,709,8500:00:00
2003-03-059,59485.2009,859,509,6000:00:00
2003-03-069,53277.9009,639,409,4000:00:00
2003-03-079,5341.9009,609,409,4000:00:00
2003-03-109,4053.9009,609,409,4100:00:00
2003-03-119,35105.6009,459,299,4100:00:00
2003-03-129,10138.5009,249,069,2000:00:00
2003-03-139,1031.1009,179,099,1000:00:00
2003-03-149,3719.3009,439,149,1400:00:00
2003-03-179,1791.2009,329,089,3200:00:00
2003-03-189,08103.9009,319,089,1600:00:00
2003-03-199,2033.4009,289,089,2800:00:00
2003-03-209,168.1009,209,049,1400:00:00
2003-03-219,0725.1009,159,049,0400:00:00
2003-03-249,0638.7009,169,059,1600:00:00
2003-03-258,98104.9009,068,699,0200:00:00
2003-03-269,12142.8009,308,828,8200:00:00
2003-03-279,1931.4009,269,009,0200:00:00
2003-03-289,1725.8009,188,908,9000:00:00
2003-03-318,9787.4009,188,909,0000:00:00
2003-04-019,0029.2009,178,949,1700:00:00
2003-04-028,9064.0009,008,868,9400:00:00
2003-04-038,8464.4008,968,818,9000:00:00
2003-04-048,8217.8008,888,818,8800:00:00
2003-04-079,0666.3009,108,828,8200:00:00
2003-04-088,9153.7009,148,919,0000:00:00
2003-04-098,9637.3009,048,929,0400:00:00
2003-04-109,1057.1009,108,918,9200:00:00
2003-04-119,1844.1009,189,029,1000:00:00
2003-04-149,1533.1009,189,029,1600:00:00
2003-04-159,2252.3009,309,129,1200:00:00
2003-04-169,8058.9009,809,309,3000:00:00
2003-04-179,6235.0009,939,629,9300:00:00
2003-04-189,6209,629,629,6200:00:00
2003-04-219,6209,629,629,6200:00:00
2003-04-229,9139.6009,919,729,8400:00:00
2003-04-2310,1580.50010,3510,0010,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters