|
 VALLOUREC - [Ticker: VK.PA] |     | | Última Transacción | 4,716 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | +0,015 (+0,319%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 4,810 | Mínimo | 4,691 | | Volumen | 6.319.984 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 3,340 x 170.000 - N/A | Yield | | | Cierre Anterior | 4,701 | PER | 0,00% | | Apertura | 4,716 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 82,98 | 322.300 | 83,80 | 81,86 | 83,80 | 00:00:00 | | 2005-10-06 | 78,56 | 489.600 | 81,40 | 78,44 | 81,30 | 00:00:00 | | 2005-10-07 | 79,52 | 459.100 | 81,44 | 75,40 | 77,80 | 00:00:00 | | 2005-10-10 | 82,18 | 241.600 | 82,90 | 79,66 | 80,76 | 00:00:00 | | 2005-10-11 | 84,48 | 474.100 | 85,24 | 82,60 | 82,60 | 00:00:00 | | 2005-10-12 | 85,10 | 289.900 | 86,00 | 83,70 | 84,32 | 00:00:00 | | 2005-10-13 | 79,10 | 685.600 | 85,74 | 77,70 | 85,74 | 00:00:00 | | 2005-10-14 | 76,40 | 525.200 | 80,84 | 75,80 | 79,18 | 00:00:00 | | 2005-10-17 | 79,18 | 622.400 | 80,36 | 78,28 | 78,60 | 00:00:00 | | 2005-10-18 | 77,24 | 367.000 | 80,18 | 77,24 | 80,18 | 00:00:00 | | 2005-10-19 | 71,98 | 953.900 | 76,00 | 69,54 | 76,00 | 00:00:00 | | 2005-10-20 | 74,66 | 908.100 | 76,70 | 73,00 | 74,00 | 00:00:00 | | 2005-10-21 | 71,50 | 432.800 | 73,42 | 70,24 | 72,40 | 00:00:00 | | 2005-10-24 | 76,30 | 678.500 | 76,60 | 70,12 | 71,20 | 00:00:00 | | 2005-10-25 | 78,60 | 511.000 | 80,40 | 77,42 | 77,80 | 00:00:00 | | 2005-10-26 | 78,98 | 464.000 | 80,94 | 77,44 | 79,40 | 00:00:00 | | 2005-10-27 | 75,38 | 387.800 | 78,60 | 74,80 | 78,60 | 00:00:00 | | 2005-10-28 | 73,62 | 420.200 | 75,80 | 72,80 | 75,70 | 00:00:00 | | 2005-10-31 | 75,00 | 260.300 | 76,06 | 74,80 | 75,20 | 00:00:00 | | 2005-11-01 | 78,20 | 374.800 | 79,20 | 75,00 | 75,00 | 00:00:00 | | 2005-11-02 | 77,00 | 423.200 | 78,94 | 76,40 | 78,20 | 00:00:00 | | 2005-11-03 | 80,00 | 375.400 | 81,14 | 77,62 | 78,00 | 00:00:00 | | 2005-11-04 | 81,36 | 321.000 | 81,66 | 78,72 | 80,02 | 00:00:00 | | 2005-11-07 | 81,10 | 179.800 | 81,10 | 80,00 | 81,00 | 00:00:00 | | 2005-11-08 | 82,74 | 396.500 | 82,80 | 80,20 | 81,14 | 00:00:00 | | 2005-11-09 | 83,88 | 402.600 | 84,18 | 82,74 | 83,00 | 00:00:00 | | 2005-11-10 | 81,86 | 349.800 | 84,20 | 81,42 | 83,80 | 00:00:00 | | 2005-11-11 | 81,60 | 128.100 | 82,10 | 80,40 | 81,10 | 00:00:00 | | 2005-11-14 | 81,04 | 146.500 | 81,90 | 80,30 | 81,22 | 00:00:00 | | 2005-11-15 | 81,24 | 184.300 | 82,64 | 80,80 | 81,00 | 00:00:00 | | 2005-11-16 | 82,00 | 177.300 | 82,48 | 80,76 | 81,40 | 00:00:00 | | 2005-11-17 | 83,90 | 208.700 | 83,98 | 81,24 | 82,00 | 00:00:00 | | 2005-11-18 | 83,74 | 183.100 | 83,80 | 82,30 | 83,20 | 00:00:00 | | 2005-11-21 | 82,92 | 98.100 | 83,56 | 82,64 | 83,20 | 00:00:00 | | 2005-11-22 | 81,88 | 336.300 | 83,00 | 80,80 | 82,90 | 00:00:00 | | 2005-11-23 | 83,00 | 260.200 | 83,76 | 82,02 | 82,48 | 00:00:00 | | 2005-11-24 | 81,20 | 177.900 | 83,00 | 80,56 | 82,62 | 00:00:00 | | 2005-11-25 | 82,74 | 111.900 | 82,90 | 80,92 | 81,02 | 00:00:00 | | 2005-11-28 | 81,80 | 108.200 | 83,20 | 81,66 | 82,32 | 00:00:00 | | 2005-11-29 | 80,62 | 390.600 | 82,40 | 79,64 | 81,80 | 00:00:00 | | 2005-11-30 | 81,00 | 296.200 | 81,00 | 79,70 | 79,98 | 00:00:00 | | 2005-12-01 | 84,50 | 404.900 | 84,70 | 80,90 | 81,00 | 00:00:00 | | 2005-12-02 | 86,00 | 506.000 | 88,00 | 84,90 | 84,90 | 00:00:00 | | 2005-12-05 | 89,18 | 425.200 | 89,18 | 86,42 | 86,42 | 00:00:00 | | 2005-12-06 | 89,50 | 387.000 | 90,98 | 89,20 | 89,64 | 00:00:00 | | 2005-12-07 | 90,08 | 267.800 | 90,50 | 88,02 | 89,80 | 00:00:00 | | 2005-12-08 | 89,54 | 184.600 | 89,60 | 87,20 | 89,60 | 00:00:00 | | 2005-12-09 | 89,36 | 128.800 | 90,38 | 88,74 | 89,58 | 00:00:00 | | 2005-12-12 | 90,04 | 201.800 | 91,60 | 89,40 | 89,40 | 00:00:00 | | 2005-12-13 | 88,52 | 175.100 | 90,90 | 88,04 | 90,82 | 00:00:00 | | 2005-12-14 | 86,80 | 289.300 | 88,80 | 85,72 | 88,54 | 00:00:00 | | 2005-12-15 | 87,22 | 246.300 | 87,94 | 85,70 | 87,18 | 00:00:00 | | 2005-12-16 | 87,82 | 120.000 | 88,40 | 86,60 | 88,08 | 00:00:00 | | 2005-12-19 | 85,10 | 253.200 | 87,24 | 84,82 | 86,90 | 00:00:00 | | 2005-12-20 | 84,90 | 338.800 | 85,50 | 83,02 | 84,52 | 00:00:00 | | 2005-12-21 | 86,92 | 328.600 | 86,92 | 84,32 | 84,88 | 00:00:00 | | 2005-12-22 | 87,86 | 167.500 | 88,18 | 85,20 | 86,42 | 00:00:00 | | 2005-12-23 | 88,28 | 175.700 | 88,78 | 87,20 | 87,80 | 00:00:00 | | 2005-12-26 | 88,28 | 0 | 88,28 | 88,28 | 88,28 | 00:00:00 | | 2005-12-27 | 89,20 | 149.200 | 89,60 | 88,50 | 88,78 | 00:00:00 | | 2005-12-28 | 90,04 | 130.000 | 90,04 | 88,10 | 88,42 | 00:00:00 | | 2005-12-29 | 92,60 | 297.000 | 92,60 | 89,42 | 89,42 | 00:00:00 | | 2005-12-30 | 93,00 | 253.400 | 93,00 | 90,40 | 92,60 | 00:00:00 | | 2006-01-02 | 94,00 | 181.500 | 94,50 | 91,16 | 92,80 | 00:00:00 | | 2006-01-03 | 94,30 | 411.900 | 94,62 | 93,30 | 94,56 | 00:00:00 | | 2006-01-04 | 95,00 | 514.800 | 95,58 | 94,32 | 94,40 | 00:00:00 | | 2006-01-05 | 94,42 | 210.200 | 95,00 | 93,26 | 94,48 | 00:00:00 | | 2006-01-06 | 93,66 | 175.700 | 94,80 | 93,50 | 93,94 | 00:00:00 | | 2006-01-09 | 93,72 | 193.600 | 94,64 | 93,62 | 93,72 | 00:00:00 | | 2006-01-10 | 92,22 | 278.100 | 93,98 | 91,62 | 93,98 | 00:00:00 | | 2006-01-11 | 92,60 | 402.500 | 93,76 | 91,82 | 92,40 | 00:00:00 | | 2006-01-12 | 92,46 | 452.700 | 93,16 | 90,96 | 92,00 | 00:00:00 | | 2006-01-13 | 92,76 | 589.300 | 94,50 | 92,10 | 93,16 | 00:00:00 | | 2006-01-16 | 93,30 | 279.900 | 93,68 | 92,46 | 92,76 | 00:00:00 | | 2006-01-17 | 92,90 | 180.000 | 93,80 | 92,40 | 92,80 | 00:00:00 | | 2006-01-18 | 92,80 | 367.400 | 93,18 | 91,40 | 92,38 | 00:00:00 | | 2006-01-19 | 97,82 | 546.800 | 99,20 | 92,86 | 93,22 | 00:00:00 | | 2006-01-20 | 101,20 | 842.900 | 101,50 | 98,02 | 98,18 | 00:00:00 | | 2006-01-23 | 105,00 | 736.200 | 105,60 | 100,20 | 101,20 | 00:00:00 | | 2006-01-24 | 104,90 | 600.700 | 107,20 | 103,20 | 105,60 | 00:00:00 | | 2006-01-25 | 104,20 | 518.700 | 105,70 | 103,50 | 105,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
