|
 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 | | 2007-08-08 | 198,44 | 818.200 | 199,47 | 196,10 | 198,38 | 00:00:00 | | 2007-08-09 | 195,50 | 921.000 | 199,46 | 194,00 | 199,32 | 00:00:00 | | 2007-08-10 | 190,56 | 1.067.300 | 193,72 | 190,10 | 192,00 | 00:00:00 | | 2007-08-13 | 192,83 | 467.900 | 195,12 | 191,00 | 191,00 | 00:00:00 | | 2007-08-14 | 191,91 | 320.500 | 196,50 | 190,99 | 191,31 | 00:00:00 | | 2007-08-15 | 186,65 | 604.400 | 191,85 | 184,91 | 190,05 | 00:00:00 | | 2007-08-16 | 171,85 | 1.505.400 | 182,01 | 171,47 | 181,10 | 00:00:00 | | 2007-08-17 | 175,30 | 1.802.300 | 180,00 | 165,10 | 170,00 | 00:00:00 | | 2007-08-20 | 177,73 | 592.500 | 181,82 | 177,54 | 181,82 | 00:00:00 | | 2007-08-21 | 182,55 | 516.500 | 182,80 | 178,03 | 179,78 | 00:00:00 | | 2007-08-22 | 190,71 | 632.000 | 191,00 | 183,02 | 183,02 | 00:00:00 | | 2007-08-23 | 193,75 | 550.600 | 196,50 | 192,90 | 194,99 | 00:00:00 | | 2007-08-24 | 196,80 | 349.400 | 197,60 | 192,10 | 193,00 | 00:00:00 | | 2007-08-27 | 194,29 | 309.500 | 199,40 | 193,54 | 199,39 | 00:00:00 | | 2007-08-28 | 190,65 | 337.100 | 194,00 | 190,20 | 193,51 | 00:00:00 | | 2007-08-29 | 192,84 | 424.000 | 192,88 | 186,25 | 186,78 | 00:00:00 | | 2007-08-30 | 193,89 | 311.500 | 196,72 | 190,73 | 195,48 | 00:00:00 | | 2007-08-31 | 196,40 | 263.500 | 196,96 | 193,80 | 195,00 | 00:00:00 | | 2007-09-03 | 196,43 | 219.900 | 198,00 | 195,60 | 198,00 | 00:00:00 | | 2007-09-04 | 195,15 | 396.500 | 196,99 | 194,00 | 196,70 | 00:00:00 | | 2007-09-05 | 191,06 | 406.700 | 195,69 | 190,50 | 194,80 | 00:00:00 | | 2007-09-06 | 189,21 | 438.700 | 193,00 | 187,11 | 191,38 | 00:00:00 | | 2007-09-07 | 182,10 | 610.000 | 191,00 | 182,00 | 189,90 | 00:00:00 | | 2007-09-10 | 176,84 | 761.400 | 183,60 | 176,25 | 181,53 | 00:00:00 | | 2007-09-11 | 184,31 | 602.900 | 185,19 | 179,51 | 179,84 | 00:00:00 | | 2007-09-12 | 182,46 | 416.800 | 185,00 | 180,10 | 185,00 | 00:00:00 | | 2007-09-13 | 191,26 | 1.305.400 | 194,80 | 186,00 | 193,40 | 00:00:00 | | 2007-09-14 | 189,65 | 342.200 | 192,00 | 188,21 | 191,60 | 00:00:00 | | 2007-09-17 | 185,50 | 440.800 | 190,90 | 185,00 | 190,00 | 00:00:00 | | 2007-09-18 | 189,52 | 422.400 | 190,11 | 184,00 | 184,00 | 00:00:00 | | 2007-09-19 | 199,61 | 988.700 | 199,98 | 193,50 | 194,70 | 00:00:00 | | 2007-09-20 | 197,09 | 565.800 | 199,00 | 195,40 | 196,27 | 00:00:00 | | 2007-09-21 | 201,74 | 1.291.300 | 202,91 | 196,11 | 196,14 | 00:00:00 | | 2007-09-24 | 203,83 | 461.100 | 204,89 | 200,52 | 202,23 | 00:00:00 | | 2007-09-25 | 199,01 | 418.500 | 202,80 | 198,58 | 202,80 | 00:00:00 | | 2007-09-26 | 198,95 | 332.200 | 203,00 | 198,50 | 199,16 | 00:00:00 | | 2007-09-27 | 201,47 | 460.000 | 203,65 | 200,24 | 202,05 | 00:00:00 | | 2007-09-28 | 202,00 | 458.100 | 202,50 | 199,05 | 200,93 | 00:00:00 | | 2007-10-01 | 205,60 | 485.200 | 205,62 | 199,51 | 200,00 | 00:00:00 | | 2007-10-02 | 204,16 | 626.600 | 209,65 | 203,80 | 206,10 | 00:00:00 | | 2007-10-03 | 206,35 | 362.600 | 207,89 | 203,71 | 203,71 | 00:00:00 | | 2007-10-04 | 204,11 | 309.400 | 205,50 | 203,00 | 205,00 | 00:00:00 | | 2007-10-05 | 206,93 | 285.400 | 206,93 | 201,12 | 204,48 | 00:00:00 | | 2007-10-08 | 205,50 | 204.100 | 206,88 | 205,00 | 206,88 | 00:00:00 | | 2007-10-09 | 213,42 | 794.900 | 214,06 | 203,83 | 205,00 | 00:00:00 | | 2007-10-10 | 214,71 | 432.100 | 214,89 | 211,21 | 214,30 | 00:00:00 | | 2007-10-11 | 220,38 | 885.700 | 220,90 | 215,11 | 215,26 | 00:00:00 | | 2007-10-12 | 217,70 | 754.900 | 219,23 | 214,13 | 216,61 | 00:00:00 | | 2007-10-15 | 211,95 | 469.000 | 219,50 | 210,62 | 218,13 | 00:00:00 | | 2007-10-16 | 208,89 | 561.100 | 211,49 | 206,06 | 211,03 | 00:00:00 | | 2007-10-17 | 212,81 | 740.500 | 213,75 | 207,60 | 209,00 | 00:00:00 | | 2007-10-18 | 207,32 | 605.000 | 214,30 | 206,65 | 214,00 | 00:00:00 | | 2007-10-19 | 209,66 | 878.400 | 216,50 | 206,80 | 208,01 | 00:00:00 | | 2007-10-22 | 205,00 | 709.000 | 206,96 | 200,60 | 208,00 | 00:00:00 | | 2007-10-23 | 209,70 | 415.700 | 210,94 | 206,50 | 207,00 | 00:00:00 | | 2007-10-24 | 206,00 | 330.400 | 210,93 | 205,05 | 210,92 | 00:00:00 | | 2007-10-25 | 214,17 | 708.500 | 215,49 | 208,20 | 209,40 | 00:00:00 | | 2007-10-26 | 214,60 | 394.000 | 216,94 | 212,54 | 216,00 | 00:00:00 | | 2007-10-29 | 211,65 | 551.200 | 216,79 | 210,05 | 215,35 | 00:00:00 | | 2007-10-30 | 201,58 | 1.103.400 | 210,00 | 201,25 | 210,00 | 00:00:00 | | 2007-10-31 | 200,06 | 744.200 | 202,98 | 194,99 | 200,00 | 00:00:00 | | 2007-11-01 | 195,60 | 649.600 | 202,99 | 191,55 | 202,68 | 00:00:00 | | 2007-11-02 | 193,67 | 744.400 | 194,62 | 191,29 | 193,56 | 00:00:00 | | 2007-11-05 | 190,60 | 437.200 | 193,33 | 190,13 | 193,33 | 00:00:00 | | 2007-11-06 | 194,03 | 528.600 | 196,86 | 191,00 | 191,91 | 00:00:00 | | 2007-11-07 | 193,30 | 580.500 | 197,98 | 192,31 | 195,00 | 00:00:00 | | 2007-11-08 | 202,10 | 2.325.100 | 202,50 | 184,10 | 190,00 | 00:00:00 | | 2007-11-09 | 189,60 | 1.468.400 | 201,12 | 185,60 | 199,99 | 00:00:00 | | 2007-11-12 | 193,65 | 2.331.900 | 206,35 | 193,39 | 194,03 | 00:00:00 | | 2007-11-13 | 186,65 | 943.400 | 193,92 | 186,61 | 193,39 | 00:00:00 | | 2007-11-14 | 190,69 | 818.100 | 192,45 | 187,70 | 190,20 | 00:00:00 | | 2007-11-15 | 194,10 | 1.236.200 | 199,00 | 190,70 | 195,90 | 00:00:00 | | 2007-11-16 | 198,19 | 1.630.600 | 205,00 | 190,69 | 192,02 | 00:00:00 | | 2007-11-19 | 189,65 | 796.300 | 202,74 | 189,50 | 199,95 | 00:00:00 | | 2007-11-20 | 193,66 | 775.800 | 195,15 | 185,20 | 190,60 | 00:00:00 | | 2007-11-21 | 187,52 | 699.700 | 191,81 | 186,86 | 188,81 | 00:00:00 | | 2007-11-22 | 191,50 | 495.100 | 194,03 | 187,61 | 190,00 | 00:00:00 | | 2007-11-23 | 193,62 | 329.100 | 194,27 | 191,12 | 191,12 | 00:00:00 | | 2007-11-26 | 189,48 | 421.600 | 196,00 | 189,18 | 196,00 | 00:00:00 | | 2007-11-27 | 187,00 | 516.800 | 189,92 | 185,60 | 188,50 | 00:00:00 | | 2007-11-28 | 189,27 | 592.700 | 191,30 | 183,80 | 188,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
