|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-17 | 187,90 | 775.400 | 203,90 | 187,90 | 195,30 | 00:00:00 | | 2006-05-18 | 176,80 | 1.557.200 | 191,00 | 170,80 | 183,50 | 00:00:00 | | 2006-05-19 | 169,40 | 1.177.600 | 181,70 | 167,50 | 172,00 | 00:00:00 | | 2006-05-22 | 153,20 | 2.489.000 | 167,00 | 145,20 | 167,00 | 00:00:00 | | 2006-05-23 | 171,30 | 1.718.600 | 173,80 | 153,30 | 153,30 | 00:00:00 | | 2006-05-24 | 167,00 | 1.055.000 | 174,60 | 161,80 | 166,80 | 00:00:00 | | 2006-05-25 | 171,80 | 598.700 | 177,70 | 162,10 | 168,90 | 00:00:00 | | 2006-05-26 | 182,00 | 1.004.700 | 183,60 | 176,20 | 179,90 | 00:00:00 | | 2006-05-29 | 194,50 | 673.900 | 195,60 | 186,40 | 188,60 | 00:00:00 | | 2006-05-30 | 186,40 | 1.122.600 | 198,50 | 182,50 | 197,00 | 00:00:00 | | 2006-05-31 | 195,60 | 2.258.000 | 195,60 | 174,00 | 180,00 | 00:00:00 | | 2006-06-01 | 194,00 | 800.500 | 198,00 | 188,50 | 195,60 | 00:00:00 | | 2006-06-02 | 193,30 | 1.018.300 | 202,70 | 191,20 | 201,00 | 00:00:00 | | 2006-06-05 | 189,60 | 435.200 | 195,80 | 188,20 | 192,10 | 00:00:00 | | 2006-06-06 | 176,90 | 1.061.300 | 182,70 | 176,90 | 179,80 | 00:00:00 | | 2006-06-07 | 176,90 | 576.900 | 182,40 | 175,30 | 180,00 | 00:00:00 | | 2006-06-08 | 159,00 | 1.685.500 | 174,00 | 158,40 | 168,00 | 00:00:00 | | 2006-06-09 | 166,10 | 616.600 | 171,00 | 165,10 | 168,10 | 00:00:00 | | 2006-06-12 | 160,60 | 485.700 | 169,00 | 160,20 | 169,00 | 00:00:00 | | 2006-06-13 | 156,60 | 1.547.400 | 160,60 | 149,40 | 152,30 | 00:00:00 | | 2006-06-14 | 162,30 | 758.400 | 164,70 | 154,00 | 158,70 | 00:00:00 | | 2006-06-15 | 176,70 | 904.200 | 176,80 | 168,40 | 169,60 | 00:00:00 | | 2006-06-16 | 174,20 | 820.500 | 187,00 | 171,50 | 185,20 | 00:00:00 | | 2006-06-19 | 171,40 | 488.200 | 180,40 | 171,10 | 173,60 | 00:00:00 | | 2006-06-20 | 171,50 | 629.200 | 171,50 | 164,10 | 166,10 | 00:00:00 | | 2006-06-21 | 169,20 | 500.500 | 171,20 | 166,40 | 169,60 | 00:00:00 | | 2006-06-22 | 171,00 | 429.400 | 175,30 | 168,40 | 173,60 | 00:00:00 | | 2006-06-23 | 176,80 | 507.000 | 176,80 | 171,10 | 172,10 | 00:00:00 | | 2006-06-26 | 178,80 | 408.800 | 184,00 | 176,20 | 179,00 | 00:00:00 | | 2006-06-27 | 180,00 | 312.900 | 182,40 | 178,40 | 181,70 | 00:00:00 | | 2006-06-28 | 180,50 | 619.700 | 181,30 | 176,40 | 177,20 | 00:00:00 | | 2006-06-29 | 185,70 | 463.200 | 185,70 | 181,60 | 182,80 | 00:00:00 | | 2006-06-30 | 188,00 | 492.400 | 192,60 | 187,00 | 190,00 | 00:00:00 | | 2006-07-03 | 193,80 | 380.400 | 194,10 | 188,40 | 189,80 | 00:00:00 | | 2006-07-04 | 192,00 | 278.600 | 194,80 | 190,20 | 194,60 | 00:00:00 | | 2006-07-05 | 182,90 | 525.500 | 189,20 | 182,90 | 187,40 | 00:00:00 | | 2006-07-06 | 189,70 | 496.500 | 191,60 | 184,50 | 184,70 | 00:00:00 | | 2006-07-07 | 190,10 | 305.700 | 191,00 | 186,20 | 189,40 | 00:00:00 | | 2006-07-10 | 188,80 | 176.800 | 190,70 | 188,10 | 188,10 | 00:00:00 | | 2006-07-11 | 183,40 | 871.700 | 188,40 | 182,10 | 188,10 | 00:00:00 | | 2006-07-12 | 188,80 | 522.200 | 190,20 | 184,70 | 186,20 | 00:00:00 | | 2006-07-13 | 180,00 | 440.000 | 186,40 | 179,80 | 186,40 | 00:00:00 | | 2006-07-14 | 175,90 | 248.400 | 181,00 | 173,40 | 176,70 | 00:00:00 | | 2006-07-17 | 168,60 | 623.900 | 177,30 | 167,00 | 176,10 | 00:00:00 | | 2006-07-18 | 163,50 | 403.700 | 173,00 | 161,50 | 163,50 | 00:00:00 | | 2006-07-19 | 174,60 | 288.500 | 174,70 | 164,00 | 167,80 | 00:00:00 | | 2006-07-20 | 172,50 | 428.700 | 181,30 | 171,20 | 176,80 | 00:00:00 | | 2006-07-21 | 167,40 | 311.200 | 170,70 | 164,20 | 168,50 | 00:00:00 | | 2006-07-24 | 173,50 | 242.600 | 173,60 | 168,10 | 169,20 | 00:00:00 | | 2006-07-25 | 178,10 | 369.900 | 180,20 | 173,90 | 174,70 | 00:00:00 | | 2006-07-26 | 180,10 | 339.500 | 182,30 | 178,20 | 180,50 | 00:00:00 | | 2006-07-27 | 173,50 | 721.900 | 179,50 | 169,20 | 177,00 | 00:00:00 | | 2006-07-28 | 168,00 | 536.700 | 171,70 | 167,00 | 171,70 | 00:00:00 | | 2006-07-31 | 170,20 | 290.600 | 172,20 | 168,40 | 169,50 | 00:00:00 | | 2006-08-01 | 168,80 | 248.100 | 172,90 | 168,10 | 171,10 | 00:00:00 | | 2006-08-02 | 169,50 | 509.200 | 171,20 | 166,00 | 170,10 | 00:00:00 | | 2006-08-03 | 166,10 | 327.400 | 170,00 | 165,20 | 170,00 | 00:00:00 | | 2006-08-04 | 168,50 | 314.300 | 170,80 | 166,10 | 167,60 | 00:00:00 | | 2006-08-07 | 164,50 | 344.300 | 167,60 | 162,80 | 166,50 | 00:00:00 | | 2006-08-08 | 154,00 | 3.217.100 | 158,90 | 153,60 | 157,70 | 00:00:00 | | 2006-08-09 | 155,80 | 1.317.700 | 156,80 | 152,70 | 153,70 | 00:00:00 | | 2006-08-10 | 155,40 | 688.200 | 155,40 | 152,10 | 155,30 | 00:00:00 | | 2006-08-11 | 158,00 | 508.300 | 158,80 | 155,20 | 156,00 | 00:00:00 | | 2006-08-14 | 158,30 | 359.500 | 161,50 | 157,80 | 160,00 | 00:00:00 | | 2006-08-15 | 159,90 | 278.700 | 160,60 | 155,70 | 158,60 | 00:00:00 | | 2006-08-16 | 168,90 | 734.100 | 169,00 | 160,60 | 160,80 | 00:00:00 | | 2006-08-17 | 169,00 | 584.500 | 172,20 | 166,10 | 169,30 | 00:00:00 | | 2006-08-18 | 167,60 | 235.500 | 169,40 | 166,30 | 169,00 | 00:00:00 | | 2006-08-21 | 168,10 | 375.500 | 168,70 | 161,60 | 167,90 | 00:00:00 | | 2006-08-22 | 168,70 | 210.000 | 169,40 | 165,60 | 168,80 | 00:00:00 | | 2006-08-23 | 167,30 | 283.200 | 168,60 | 166,00 | 168,50 | 00:00:00 | | 2006-08-24 | 173,20 | 557.800 | 173,50 | 167,70 | 168,30 | 00:00:00 | | 2006-08-25 | 176,00 | 611.900 | 178,80 | 173,60 | 174,10 | 00:00:00 | | 2006-08-28 | 178,10 | 238.900 | 179,00 | 176,80 | 179,00 | 00:00:00 | | 2006-08-29 | 175,50 | 313.900 | 178,80 | 175,10 | 178,60 | 00:00:00 | | 2006-08-30 | 174,40 | 307.700 | 178,50 | 173,60 | 175,60 | 00:00:00 | | 2006-08-31 | 175,00 | 384.100 | 176,50 | 172,50 | 174,40 | 00:00:00 | | 2006-09-01 | 178,90 | 412.900 | 179,50 | 174,20 | 174,90 | 00:00:00 | | 2006-09-04 | 178,60 | 156.700 | 180,80 | 178,00 | 180,00 | 00:00:00 | | 2006-09-05 | 178,60 | 228.300 | 179,00 | 176,60 | 178,90 | 00:00:00 | | 2006-09-06 | 176,30 | 364.900 | 179,70 | 175,50 | 179,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
