|
 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 | | 2007-11-28 | 189,27 | 592.700 | 191,30 | 183,80 | 188,50 | 00:00:00 | | 2007-11-29 | 192,39 | 511.800 | 196,00 | 190,53 | 191,08 | 00:00:00 | | 2007-11-30 | 193,29 | 473.900 | 195,00 | 191,40 | 192,39 | 00:00:00 | | 2007-12-03 | 190,84 | 239.400 | 195,10 | 190,50 | 193,48 | 00:00:00 | | 2007-12-04 | 185,20 | 517.500 | 191,44 | 185,11 | 189,98 | 00:00:00 | | 2007-12-05 | 190,73 | 473.300 | 191,50 | 187,00 | 187,59 | 00:00:00 | | 2007-12-06 | 191,83 | 457.100 | 195,15 | 190,52 | 192,00 | 00:00:00 | | 2007-12-07 | 192,40 | 308.300 | 194,50 | 191,60 | 193,94 | 00:00:00 | | 2007-12-10 | 194,95 | 354.900 | 196,00 | 190,80 | 191,51 | 00:00:00 | | 2007-12-11 | 191,47 | 503.100 | 195,99 | 190,60 | 195,88 | 00:00:00 | | 2007-12-12 | 192,00 | 453.200 | 194,01 | 189,00 | 189,93 | 00:00:00 | | 2007-12-13 | 188,64 | 371.700 | 191,99 | 188,00 | 190,16 | 00:00:00 | | 2007-12-14 | 189,80 | 383.900 | 190,77 | 185,90 | 188,84 | 00:00:00 | | 2007-12-17 | 184,85 | 552.400 | 188,00 | 184,10 | 186,00 | 00:00:00 | | 2007-12-18 | 182,86 | 418.800 | 188,90 | 182,78 | 186,00 | 00:00:00 | | 2007-12-19 | 182,06 | 437.600 | 185,50 | 182,00 | 185,41 | 00:00:00 | | 2007-12-20 | 180,55 | 409.700 | 183,89 | 179,50 | 182,07 | 00:00:00 | | 2007-12-21 | 180,01 | 808.200 | 182,86 | 179,75 | 181,52 | 00:00:00 | | 2007-12-24 | 180,00 | 67.500 | 181,50 | 179,61 | 180,00 | 00:00:00 | | 2007-12-25 | 180,00 | 0 | 180,00 | 180,00 | 180,00 | 00:00:00 | | 2007-12-26 | 180,00 | 0 | 180,00 | 180,00 | 180,00 | 00:00:00 | | 2007-12-27 | 183,87 | 394.000 | 184,59 | 180,20 | 180,20 | 00:00:00 | | 2007-12-28 | 183,26 | 194.500 | 184,31 | 181,50 | 182,26 | 00:00:00 | | 2007-12-31 | 185,15 | 77.000 | 185,15 | 183,31 | 183,50 | 00:00:00 | | 2008-01-01 | 185,15 | 0 | 185,15 | 185,15 | 185,15 | 00:00:00 | | 2008-01-02 | 181,19 | 300.200 | 185,25 | 180,82 | 182,57 | 00:00:00 | | 2008-01-03 | 178,61 | 424.800 | 182,38 | 177,01 | 180,50 | 00:00:00 | | 2008-01-04 | 172,14 | 736.100 | 179,63 | 171,31 | 179,10 | 00:00:00 | | 2008-01-07 | 166,38 | 950.200 | 174,76 | 165,08 | 171,63 | 00:00:00 | | 2008-01-08 | 168,60 | 579.200 | 171,66 | 166,57 | 166,57 | 00:00:00 | | 2008-01-09 | 163,71 | 751.600 | 167,48 | 163,05 | 167,21 | 00:00:00 | | 2008-01-10 | 155,04 | 1.337.500 | 167,20 | 153,80 | 166,98 | 00:00:00 | | 2008-01-11 | 150,87 | 1.754.200 | 156,27 | 148,55 | 156,00 | 00:00:00 | | 2008-01-14 | 153,60 | 816.500 | 154,50 | 149,41 | 150,62 | 00:00:00 | | 2008-01-15 | 141,11 | 1.377.900 | 155,00 | 141,11 | 155,00 | 00:00:00 | | 2008-01-16 | 140,00 | 1.410.600 | 140,90 | 135,00 | 137,74 | 00:00:00 | | 2008-01-17 | 139,00 | 709.000 | 143,99 | 138,70 | 142,60 | 00:00:00 | | 2008-01-18 | 134,00 | 1.066.800 | 139,89 | 133,06 | 138,32 | 00:00:00 | | 2008-01-21 | 128,04 | 1.100.800 | 132,49 | 126,51 | 131,40 | 00:00:00 | | 2008-01-22 | 130,40 | 1.480.000 | 132,47 | 120,02 | 123,50 | 00:00:00 | | 2008-01-23 | 125,04 | 1.033.400 | 136,90 | 124,50 | 135,70 | 00:00:00 | | 2008-01-24 | 133,79 | 752.900 | 134,39 | 129,10 | 131,50 | 00:00:00 | | 2008-01-25 | 134,43 | 809.700 | 138,40 | 133,85 | 136,16 | 00:00:00 | | 2008-01-28 | 132,10 | 531.600 | 133,41 | 129,50 | 131,00 | 00:00:00 | | 2008-01-29 | 139,92 | 585.600 | 140,00 | 133,50 | 134,19 | 00:00:00 | | 2008-01-30 | 134,36 | 730.400 | 139,48 | 133,75 | 138,04 | 00:00:00 | | 2008-01-31 | 133,36 | 865.200 | 135,48 | 129,10 | 133,44 | 00:00:00 | | 2008-02-01 | 137,49 | 1.217.800 | 137,50 | 132,82 | 135,50 | 00:00:00 | | 2008-02-04 | 142,77 | 1.028.500 | 143,40 | 139,15 | 139,95 | 00:00:00 | | 2008-02-05 | 141,70 | 1.086.900 | 145,90 | 137,60 | 141,98 | 00:00:00 | | 2008-02-06 | 129,62 | 2.516.600 | 135,99 | 124,05 | 135,99 | 00:00:00 | | 2008-02-07 | 124,12 | 991.700 | 129,79 | 123,65 | 129,79 | 00:00:00 | | 2008-02-08 | 126,84 | 776.700 | 127,50 | 124,18 | 126,11 | 00:00:00 | | 2008-02-11 | 124,62 | 514.700 | 126,70 | 124,10 | 124,51 | 00:00:00 | | 2008-02-12 | 130,94 | 1.114.100 | 132,40 | 124,22 | 127,00 | 00:00:00 | | 2008-02-13 | 128,15 | 807.000 | 130,70 | 127,53 | 130,00 | 00:00:00 | | 2008-02-14 | 130,50 | 673.400 | 130,99 | 128,60 | 130,71 | 00:00:00 | | 2008-02-15 | 133,00 | 827.800 | 133,00 | 129,04 | 129,90 | 00:00:00 | | 2008-02-18 | 136,80 | 765.300 | 137,50 | 134,05 | 134,59 | 00:00:00 | | 2008-02-19 | 137,59 | 565.500 | 138,71 | 133,60 | 136,53 | 00:00:00 | | 2008-02-20 | 133,40 | 736.600 | 137,50 | 132,89 | 135,14 | 00:00:00 | | 2008-02-21 | 136,99 | 840.400 | 140,80 | 133,80 | 134,47 | 00:00:00 | | 2008-02-22 | 136,53 | 500.000 | 139,10 | 134,52 | 135,72 | 00:00:00 | | 2008-02-25 | 137,75 | 451.200 | 140,49 | 136,40 | 138,13 | 00:00:00 | | 2008-02-26 | 140,52 | 678.700 | 141,60 | 138,53 | 139,41 | 00:00:00 | | 2008-02-27 | 143,63 | 1.059.600 | 147,90 | 142,00 | 146,00 | 00:00:00 | | 2008-02-28 | 141,00 | 706.300 | 144,95 | 140,02 | 142,69 | 00:00:00 | | 2008-02-29 | 138,27 | 748.700 | 142,71 | 136,50 | 140,76 | 00:00:00 | | 2008-03-03 | 136,89 | 606.400 | 137,49 | 133,37 | 134,10 | 00:00:00 | | 2008-03-04 | 136,03 | 651.300 | 139,51 | 134,65 | 139,51 | 00:00:00 | | 2008-03-05 | 146,22 | 2.241.800 | 148,43 | 129,40 | 132,00 | 00:00:00 | | 2008-03-06 | 145,04 | 1.031.400 | 149,59 | 144,21 | 148,60 | 00:00:00 | | 2008-03-07 | 145,02 | 788.400 | 146,07 | 141,21 | 142,45 | 00:00:00 | | 2008-03-10 | 145,09 | 679.500 | 147,40 | 142,82 | 144,19 | 00:00:00 | | 2008-03-11 | 147,69 | 864.900 | 148,48 | 144,30 | 145,55 | 00:00:00 | | 2008-03-12 | 149,05 | 771.200 | 152,91 | 148,57 | 149,99 | 00:00:00 | | 2008-03-13 | 147,53 | 521.900 | 148,30 | 145,00 | 146,07 | 00:00:00 | | 2008-03-14 | 157,06 | 1.604.900 | 157,90 | 148,00 | 148,00 | 00:00:00 | | 2008-03-17 | 149,04 | 947.300 | 154,81 | 148,90 | 150,97 | 00:00:00 | | 2008-03-18 | 151,09 | 536.500 | 151,95 | 149,80 | 151,50 | 00:00:00 | | 2008-03-19 | 146,93 | 742.500 | 154,80 | 146,62 | 153,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
