|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-06 | 176,30 | 364.900 | 179,70 | 175,50 | 179,60 | 00:00:00 | | 2006-09-07 | 171,40 | 348.400 | 175,60 | 171,00 | 175,50 | 00:00:00 | | 2006-09-08 | 172,20 | 297.600 | 174,00 | 169,20 | 171,10 | 00:00:00 | | 2006-09-11 | 165,10 | 469.700 | 171,70 | 164,50 | 171,70 | 00:00:00 | | 2006-09-12 | 169,60 | 437.000 | 169,60 | 163,30 | 167,60 | 00:00:00 | | 2006-09-13 | 177,30 | 924.700 | 177,80 | 173,40 | 175,00 | 00:00:00 | | 2006-09-14 | 177,50 | 591.800 | 180,20 | 176,60 | 178,50 | 00:00:00 | | 2006-09-15 | 182,00 | 946.300 | 182,50 | 176,00 | 177,10 | 00:00:00 | | 2006-09-18 | 191,30 | 810.400 | 191,50 | 183,00 | 184,00 | 00:00:00 | | 2006-09-19 | 189,30 | 593.000 | 193,40 | 187,80 | 193,00 | 00:00:00 | | 2006-09-20 | 185,70 | 541.400 | 188,80 | 184,70 | 188,80 | 00:00:00 | | 2006-09-21 | 182,00 | 453.600 | 185,60 | 181,00 | 185,60 | 00:00:00 | | 2006-09-22 | 185,30 | 523.800 | 188,00 | 180,30 | 180,30 | 00:00:00 | | 2006-09-25 | 175,00 | 851.200 | 187,10 | 173,50 | 186,90 | 00:00:00 | | 2006-09-26 | 181,00 | 424.300 | 182,00 | 177,30 | 178,90 | 00:00:00 | | 2006-09-27 | 183,50 | 357.000 | 184,90 | 181,50 | 182,70 | 00:00:00 | | 2006-09-28 | 183,00 | 344.100 | 186,50 | 182,70 | 185,80 | 00:00:00 | | 2006-09-29 | 183,90 | 321.300 | 185,70 | 182,00 | 183,80 | 00:00:00 | | 2006-10-02 | 188,00 | 358.900 | 188,10 | 184,40 | 185,20 | 00:00:00 | | 2006-10-03 | 183,10 | 597.300 | 189,70 | 182,10 | 187,30 | 00:00:00 | | 2006-10-04 | 180,00 | 600.000 | 184,40 | 179,00 | 183,00 | 00:00:00 | | 2006-10-05 | 178,00 | 1.101.900 | 182,40 | 174,40 | 181,90 | 00:00:00 | | 2006-10-06 | 178,20 | 284.900 | 180,40 | 177,20 | 179,70 | 00:00:00 | | 2006-10-09 | 180,60 | 270.200 | 180,90 | 178,10 | 178,30 | 00:00:00 | | 2006-10-10 | 184,70 | 334.200 | 184,70 | 181,00 | 181,60 | 00:00:00 | | 2006-10-11 | 187,40 | 435.600 | 187,40 | 181,30 | 182,00 | 00:00:00 | | 2006-10-12 | 186,70 | 248.800 | 187,90 | 184,80 | 187,20 | 00:00:00 | | 2006-10-13 | 184,90 | 225.400 | 187,30 | 183,50 | 185,40 | 00:00:00 | | 2006-10-16 | 187,90 | 173.200 | 188,00 | 185,30 | 186,90 | 00:00:00 | | 2006-10-17 | 185,10 | 461.400 | 190,00 | 184,00 | 187,70 | 00:00:00 | | 2006-10-18 | 190,00 | 553.600 | 190,00 | 186,00 | 187,00 | 00:00:00 | | 2006-10-19 | 189,10 | 234.800 | 190,80 | 187,10 | 188,90 | 00:00:00 | | 2006-10-20 | 191,70 | 538.300 | 192,30 | 189,30 | 190,00 | 00:00:00 | | 2006-10-23 | 190,90 | 234.500 | 192,90 | 188,80 | 192,00 | 00:00:00 | | 2006-10-24 | 191,30 | 243.800 | 191,80 | 188,30 | 191,70 | 00:00:00 | | 2006-10-25 | 194,00 | 370.600 | 194,50 | 191,40 | 191,50 | 00:00:00 | | 2006-10-26 | 197,80 | 819.800 | 201,70 | 193,60 | 195,00 | 00:00:00 | | 2006-10-27 | 197,00 | 407.800 | 200,30 | 195,50 | 199,20 | 00:00:00 | | 2006-10-30 | 196,10 | 218.700 | 196,70 | 193,10 | 194,10 | 00:00:00 | | 2006-10-31 | 195,00 | 217.600 | 196,00 | 193,20 | 195,90 | 00:00:00 | | 2006-11-01 | 198,50 | 329.000 | 199,00 | 195,00 | 195,00 | 00:00:00 | | 2006-11-02 | 196,30 | 405.600 | 200,60 | 195,00 | 197,40 | 00:00:00 | | 2006-11-03 | 196,30 | 199.400 | 198,20 | 195,40 | 198,20 | 00:00:00 | | 2006-11-06 | 199,00 | 213.800 | 199,50 | 197,00 | 197,80 | 00:00:00 | | 2006-11-07 | 201,30 | 512.600 | 202,20 | 199,10 | 199,90 | 00:00:00 | | 2006-11-08 | 205,50 | 744.100 | 206,80 | 199,40 | 200,70 | 00:00:00 | | 2006-11-09 | 205,90 | 491.900 | 209,30 | 204,10 | 207,60 | 00:00:00 | | 2006-11-10 | 207,00 | 415.900 | 208,40 | 203,20 | 206,60 | 00:00:00 | | 2006-11-13 | 207,10 | 188.400 | 209,90 | 205,50 | 207,10 | 00:00:00 | | 2006-11-14 | 205,00 | 385.700 | 207,00 | 203,80 | 205,70 | 00:00:00 | | 2006-11-15 | 207,30 | 257.100 | 208,00 | 205,10 | 205,60 | 00:00:00 | | 2006-11-16 | 207,40 | 222.600 | 208,30 | 205,90 | 208,20 | 00:00:00 | | 2006-11-17 | 198,40 | 643.400 | 205,60 | 194,10 | 205,60 | 00:00:00 | | 2006-11-20 | 200,90 | 386.300 | 202,00 | 195,00 | 195,00 | 00:00:00 | | 2006-11-21 | 201,00 | 287.900 | 203,40 | 199,20 | 202,30 | 00:00:00 | | 2006-11-22 | 203,50 | 377.400 | 205,00 | 202,50 | 202,90 | 00:00:00 | | 2006-11-23 | 203,00 | 166.800 | 204,80 | 200,50 | 204,10 | 00:00:00 | | 2006-11-24 | 202,90 | 255.300 | 204,70 | 197,90 | 202,50 | 00:00:00 | | 2006-11-27 | 199,90 | 485.400 | 207,40 | 199,50 | 205,40 | 00:00:00 | | 2006-11-28 | 197,30 | 463.100 | 201,40 | 194,60 | 199,90 | 00:00:00 | | 2006-11-29 | 203,80 | 400.100 | 205,90 | 198,10 | 199,50 | 00:00:00 | | 2006-11-30 | 202,80 | 525.400 | 207,80 | 202,40 | 205,00 | 00:00:00 | | 2006-12-01 | 201,00 | 281.700 | 206,80 | 200,60 | 203,80 | 00:00:00 | | 2006-12-04 | 198,10 | 292.900 | 202,80 | 197,50 | 201,70 | 00:00:00 | | 2006-12-05 | 201,80 | 308.600 | 202,50 | 199,20 | 199,50 | 00:00:00 | | 2006-12-06 | 201,50 | 269.500 | 203,60 | 200,00 | 202,40 | 00:00:00 | | 2006-12-07 | 204,50 | 317.200 | 206,50 | 200,50 | 200,50 | 00:00:00 | | 2006-12-08 | 207,60 | 298.300 | 207,60 | 203,50 | 204,30 | 00:00:00 | | 2006-12-11 | 209,00 | 392.100 | 210,00 | 207,10 | 207,50 | 00:00:00 | | 2006-12-12 | 208,00 | 391.000 | 210,00 | 205,90 | 208,50 | 00:00:00 | | 2006-12-13 | 213,50 | 718.000 | 213,50 | 206,90 | 209,00 | 00:00:00 | | 2006-12-14 | 217,10 | 867.900 | 219,00 | 213,70 | 213,80 | 00:00:00 | | 2006-12-15 | 219,90 | 3.008.200 | 219,90 | 216,70 | 218,00 | 00:00:00 | | 2006-12-18 | 219,00 | 793.900 | 221,80 | 218,00 | 221,10 | 00:00:00 | | 2006-12-19 | 219,50 | 556.300 | 220,00 | 215,10 | 217,10 | 00:00:00 | | 2006-12-20 | 222,60 | 571.700 | 223,20 | 220,00 | 220,90 | 00:00:00 | | 2006-12-21 | 221,80 | 381.800 | 222,90 | 221,00 | 221,20 | 00:00:00 | | 2006-12-22 | 220,00 | 279.400 | 221,60 | 218,20 | 219,60 | 00:00:00 | | 2006-12-25 | 220,00 | 0 | 220,00 | 220,00 | 220,00 | 00:00:00 | | 2006-12-26 | 220,00 | 0 | 220,00 | 220,00 | 220,00 | 00:00:00 | | 2006-12-27 | 222,70 | 163.100 | 223,50 | 221,30 | 221,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
