|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-18 | 189,94 | 742.700 | 193,38 | 189,00 | 192,61 | 00:00:00 | | 2007-04-19 | 189,63 | 756.800 | 190,33 | 186,58 | 187,90 | 00:00:00 | | 2007-04-20 | 207,00 | 2.447.400 | 207,45 | 190,51 | 190,51 | 00:00:00 | | 2007-04-23 | 208,86 | 1.738.000 | 211,80 | 203,00 | 205,03 | 00:00:00 | | 2007-04-24 | 207,03 | 1.091.800 | 211,90 | 206,11 | 209,80 | 00:00:00 | | 2007-04-25 | 213,61 | 990.800 | 215,20 | 207,29 | 207,60 | 00:00:00 | | 2007-04-26 | 209,03 | 963.200 | 216,90 | 208,01 | 214,10 | 00:00:00 | | 2007-04-27 | 206,45 | 1.068.900 | 211,00 | 203,11 | 207,62 | 00:00:00 | | 2007-04-30 | 202,00 | 879.100 | 208,14 | 201,30 | 206,48 | 00:00:00 | | 2007-05-01 | 202,00 | 0 | 202,00 | 202,00 | 202,00 | 00:00:00 | | 2007-05-02 | 198,50 | 1.633.000 | 202,49 | 197,62 | 202,49 | 00:00:00 | | 2007-05-03 | 204,28 | 1.387.300 | 208,95 | 201,51 | 201,54 | 00:00:00 | | 2007-05-04 | 214,85 | 2.275.900 | 215,30 | 210,40 | 211,00 | 00:00:00 | | 2007-05-07 | 217,98 | 840.800 | 218,65 | 211,20 | 214,50 | 00:00:00 | | 2007-05-08 | 216,60 | 1.191.900 | 218,67 | 214,10 | 218,67 | 00:00:00 | | 2007-05-09 | 218,00 | 963.300 | 222,60 | 217,20 | 217,92 | 00:00:00 | | 2007-05-10 | 216,25 | 894.100 | 221,49 | 215,30 | 219,00 | 00:00:00 | | 2007-05-11 | 220,02 | 943.000 | 220,02 | 212,02 | 212,50 | 00:00:00 | | 2007-05-14 | 216,13 | 514.600 | 218,99 | 215,30 | 218,99 | 00:00:00 | | 2007-05-15 | 221,45 | 773.100 | 222,90 | 215,01 | 215,01 | 00:00:00 | | 2007-05-16 | 220,00 | 841.700 | 221,43 | 218,52 | 220,11 | 00:00:00 | | 2007-05-17 | 225,16 | 757.100 | 225,60 | 220,20 | 220,97 | 00:00:00 | | 2007-05-18 | 228,00 | 836.300 | 228,20 | 223,30 | 225,25 | 00:00:00 | | 2007-05-21 | 229,59 | 599.100 | 230,50 | 225,11 | 227,99 | 00:00:00 | | 2007-05-22 | 231,39 | 856.600 | 235,00 | 230,22 | 232,50 | 00:00:00 | | 2007-05-23 | 228,37 | 680.100 | 231,30 | 225,85 | 231,30 | 00:00:00 | | 2007-05-24 | 228,50 | 621.200 | 231,40 | 224,63 | 226,70 | 00:00:00 | | 2007-05-25 | 226,36 | 454.300 | 228,84 | 225,00 | 225,64 | 00:00:00 | | 2007-05-28 | 227,50 | 48.800 | 227,50 | 225,53 | 226,69 | 00:00:00 | | 2007-05-29 | 230,50 | 426.300 | 230,75 | 226,61 | 227,50 | 00:00:00 | | 2007-05-30 | 224,47 | 753.600 | 228,62 | 220,52 | 227,80 | 00:00:00 | | 2007-05-31 | 237,85 | 1.750.900 | 239,80 | 228,18 | 231,00 | 00:00:00 | | 2007-06-01 | 234,89 | 886.900 | 241,46 | 232,29 | 238,76 | 00:00:00 | | 2007-06-04 | 233,60 | 601.200 | 236,40 | 231,24 | 234,00 | 00:00:00 | | 2007-06-05 | 232,00 | 811.100 | 238,31 | 231,29 | 236,50 | 00:00:00 | | 2007-06-06 | 229,45 | 952.600 | 233,70 | 226,23 | 229,95 | 00:00:00 | | 2007-06-07 | 227,68 | 815.500 | 231,50 | 226,00 | 228,56 | 00:00:00 | | 2007-06-08 | 223,99 | 862.300 | 227,10 | 221,37 | 224,00 | 00:00:00 | | 2007-06-11 | 232,27 | 623.100 | 232,99 | 225,80 | 227,50 | 00:00:00 | | 2007-06-12 | 228,57 | 571.000 | 230,35 | 227,75 | 230,10 | 00:00:00 | | 2007-06-13 | 231,11 | 602.500 | 233,10 | 226,77 | 227,19 | 00:00:00 | | 2007-06-14 | 234,30 | 442.300 | 235,00 | 231,60 | 234,00 | 00:00:00 | | 2007-06-15 | 239,00 | 825.200 | 239,90 | 233,25 | 233,25 | 00:00:00 | | 2007-06-18 | 240,42 | 640.600 | 243,25 | 237,77 | 239,20 | 00:00:00 | | 2007-06-19 | 236,99 | 563.300 | 242,20 | 235,76 | 239,02 | 00:00:00 | | 2007-06-20 | 237,85 | 471.900 | 240,72 | 237,40 | 237,49 | 00:00:00 | | 2007-06-21 | 234,10 | 527.900 | 236,49 | 232,87 | 234,51 | 00:00:00 | | 2007-06-22 | 242,10 | 978.500 | 242,77 | 235,10 | 235,10 | 00:00:00 | | 2007-06-25 | 237,50 | 568.600 | 241,31 | 236,11 | 239,50 | 00:00:00 | | 2007-06-26 | 235,50 | 479.300 | 238,40 | 235,50 | 237,00 | 00:00:00 | | 2007-06-27 | 233,50 | 543.400 | 237,06 | 233,00 | 234,31 | 00:00:00 | | 2007-06-28 | 241,00 | 668.200 | 241,00 | 235,71 | 236,42 | 00:00:00 | | 2007-06-29 | 238,21 | 937.500 | 242,91 | 237,20 | 242,91 | 00:00:00 | | 2007-07-02 | 236,82 | 514.200 | 237,81 | 233,16 | 237,81 | 00:00:00 | | 2007-07-03 | 235,25 | 448.900 | 237,92 | 233,52 | 237,50 | 00:00:00 | | 2007-07-04 | 229,85 | 428.200 | 231,00 | 228,70 | 230,00 | 00:00:00 | | 2007-07-05 | 228,22 | 387.600 | 231,00 | 227,11 | 230,50 | 00:00:00 | | 2007-07-06 | 224,90 | 562.700 | 230,00 | 223,40 | 227,60 | 00:00:00 | | 2007-07-09 | 225,66 | 369.600 | 227,33 | 224,40 | 224,40 | 00:00:00 | | 2007-07-10 | 220,50 | 523.700 | 226,10 | 220,20 | 226,00 | 00:00:00 | | 2007-07-11 | 232,00 | 2.006.700 | 234,17 | 214,13 | 218,20 | 00:00:00 | | 2007-07-12 | 233,00 | 921.400 | 234,28 | 227,84 | 231,20 | 00:00:00 | | 2007-07-13 | 229,20 | 423.800 | 234,95 | 229,20 | 234,90 | 00:00:00 | | 2007-07-16 | 227,65 | 334.800 | 229,29 | 225,50 | 229,00 | 00:00:00 | | 2007-07-17 | 229,75 | 620.600 | 233,98 | 226,10 | 226,90 | 00:00:00 | | 2007-07-18 | 225,10 | 471.900 | 229,89 | 224,70 | 227,81 | 00:00:00 | | 2007-07-19 | 227,29 | 349.500 | 230,50 | 226,00 | 226,99 | 00:00:00 | | 2007-07-20 | 216,18 | 1.521.800 | 224,20 | 215,82 | 224,00 | 00:00:00 | | 2007-07-23 | 212,95 | 774.400 | 215,78 | 209,91 | 215,78 | 00:00:00 | | 2007-07-24 | 207,82 | 587.200 | 215,00 | 207,11 | 212,99 | 00:00:00 | | 2007-07-25 | 203,59 | 795.500 | 206,83 | 202,10 | 206,29 | 00:00:00 | | 2007-07-26 | 193,11 | 1.251.100 | 206,00 | 193,11 | 206,00 | 00:00:00 | | 2007-07-27 | 190,20 | 1.999.400 | 193,90 | 187,87 | 191,28 | 00:00:00 | | 2007-07-30 | 189,00 | 975.700 | 193,80 | 187,20 | 192,00 | 00:00:00 | | 2007-07-31 | 193,08 | 1.022.600 | 194,50 | 190,75 | 192,77 | 00:00:00 | | 2007-08-01 | 196,12 | 1.378.300 | 199,00 | 188,10 | 190,00 | 00:00:00 | | 2007-08-02 | 200,86 | 927.600 | 202,24 | 198,74 | 200,90 | 00:00:00 | | 2007-08-03 | 200,10 | 558.900 | 202,80 | 198,60 | 201,80 | 00:00:00 | | 2007-08-06 | 195,95 | 566.800 | 199,60 | 195,03 | 197,07 | 00:00:00 | | 2007-08-07 | 196,00 | 583.600 | 199,44 | 194,20 | 199,00 | 00:00:00 | | 2007-08-08 | 198,44 | 818.200 | 199,47 | 196,10 | 198,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
