|
 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 | | 2008-03-19 | 146,93 | 742.500 | 154,80 | 146,62 | 153,00 | 00:00:00 | | 2008-03-20 | 147,12 | 699.200 | 148,30 | 144,15 | 145,50 | 00:00:00 | | 2008-03-21 | 147,12 | 0 | 147,12 | 147,12 | 147,12 | 00:00:00 | | 2008-03-24 | 147,12 | 0 | 147,12 | 147,12 | 147,12 | 00:00:00 | | 2008-03-25 | 152,47 | 605.600 | 152,74 | 149,13 | 151,39 | 00:00:00 | | 2008-03-26 | 152,51 | 464.900 | 154,30 | 150,00 | 150,90 | 00:00:00 | | 2008-03-27 | 153,63 | 386.900 | 155,50 | 152,57 | 153,20 | 00:00:00 | | 2008-03-28 | 154,06 | 377.900 | 155,72 | 152,75 | 154,59 | 00:00:00 | | 2008-03-31 | 153,77 | 361.700 | 154,87 | 151,27 | 152,21 | 00:00:00 | | 2008-04-01 | 158,21 | 419.800 | 159,00 | 153,59 | 153,66 | 00:00:00 | | 2008-04-02 | 158,89 | 492.800 | 159,65 | 156,76 | 159,00 | 00:00:00 | | 2008-04-03 | 156,50 | 426.800 | 160,00 | 156,20 | 158,90 | 00:00:00 | | 2008-04-04 | 154,47 | 494.000 | 157,90 | 154,08 | 157,68 | 00:00:00 | | 2008-04-07 | 157,80 | 381.900 | 158,00 | 155,21 | 156,02 | 00:00:00 | | 2008-04-08 | 158,14 | 507.200 | 158,39 | 156,01 | 157,50 | 00:00:00 | | 2008-04-09 | 161,80 | 725.500 | 163,31 | 157,14 | 157,75 | 00:00:00 | | 2008-04-10 | 160,61 | 550.500 | 162,10 | 158,75 | 161,83 | 00:00:00 | | 2008-04-11 | 160,19 | 546.600 | 164,90 | 158,64 | 161,90 | 00:00:00 | | 2008-04-14 | 158,97 | 243.000 | 159,64 | 157,64 | 159,00 | 00:00:00 | | 2008-04-15 | 163,00 | 775.000 | 166,39 | 160,30 | 163,00 | 00:00:00 | | 2008-04-16 | 168,59 | 821.800 | 170,20 | 166,92 | 167,00 | 00:00:00 | | 2008-04-17 | 165,44 | 765.000 | 170,40 | 164,20 | 169,00 | 00:00:00 | | 2008-04-18 | 174,45 | 791.800 | 174,90 | 167,40 | 167,40 | 00:00:00 | | 2008-04-21 | 174,12 | 606.400 | 175,60 | 172,60 | 173,63 | 00:00:00 | | 2008-04-22 | 178,00 | 803.500 | 179,89 | 174,47 | 174,50 | 00:00:00 | | 2008-04-23 | 181,31 | 666.000 | 182,05 | 175,96 | 178,01 | 00:00:00 | | 2008-04-24 | 175,38 | 684.600 | 180,58 | 174,67 | 179,50 | 00:00:00 | | 2008-04-25 | 173,84 | 475.000 | 177,58 | 173,20 | 177,00 | 00:00:00 | | 2008-04-28 | 177,08 | 444.800 | 177,81 | 174,22 | 174,66 | 00:00:00 | | 2008-04-29 | 173,52 | 550.700 | 177,78 | 172,62 | 175,19 | 00:00:00 | | 2008-04-30 | 175,25 | 503.400 | 175,80 | 171,93 | 172,70 | 00:00:00 | | 2008-05-02 | 180,15 | 704.600 | 180,68 | 176,81 | 177,99 | 00:00:00 | | 2008-05-05 | 181,86 | 398.900 | 182,50 | 179,00 | 180,10 | 00:00:00 | | 2008-05-06 | 177,86 | 637.900 | 182,80 | 177,00 | 181,73 | 00:00:00 | | 2008-05-07 | 178,25 | 673.700 | 180,36 | 175,50 | 178,21 | 00:00:00 | | 2008-05-08 | 182,38 | 2.105.500 | 182,47 | 165,05 | 166,20 | 00:00:00 | | 2008-05-09 | 178,48 | 526.900 | 182,30 | 177,21 | 180,15 | 00:00:00 | | 2008-05-12 | 178,73 | 220.000 | 180,50 | 178,60 | 179,89 | 00:00:00 | | 2008-05-13 | 184,92 | 634.100 | 185,10 | 178,62 | 180,00 | 00:00:00 | | 2008-05-14 | 189,30 | 620.300 | 190,40 | 185,48 | 185,48 | 00:00:00 | | 2008-05-15 | 189,00 | 459.800 | 189,38 | 186,62 | 188,40 | 00:00:00 | | 2008-05-16 | 193,15 | 495.100 | 193,70 | 189,58 | 190,00 | 00:00:00 | | 2008-05-19 | 195,60 | 513.900 | 195,93 | 191,11 | 191,61 | 00:00:00 | | 2008-05-20 | 193,80 | 694.700 | 199,50 | 193,30 | 195,50 | 00:00:00 | | 2008-05-21 | 198,00 | 770.500 | 198,49 | 193,65 | 193,65 | 00:00:00 | | 2008-05-22 | 198,27 | 507.500 | 199,29 | 196,01 | 197,80 | 00:00:00 | | 2008-05-23 | 194,00 | 575.500 | 201,79 | 194,00 | 201,00 | 00:00:00 | | 2008-05-26 | 193,89 | 325.000 | 196,84 | 192,81 | 194,00 | 00:00:00 | | 2008-05-27 | 188,47 | 745.600 | 196,19 | 188,27 | 195,32 | 00:00:00 | | 2008-05-28 | 191,50 | 705.000 | 191,78 | 187,34 | 188,95 | 00:00:00 | | 2008-05-29 | 197,84 | 592.000 | 198,00 | 192,22 | 193,17 | 00:00:00 | | 2008-05-30 | 199,14 | 570.300 | 199,29 | 195,71 | 197,26 | 00:00:00 | | 2008-06-02 | 200,00 | 515.700 | 200,40 | 196,32 | 198,04 | 00:00:00 | | 2008-06-03 | 204,01 | 650.900 | 204,30 | 198,17 | 199,70 | 00:00:00 | | 2008-06-04 | 201,70 | 651.700 | 203,84 | 197,30 | 203,71 | 00:00:00 | | 2008-06-05 | 208,48 | 867.700 | 208,80 | 203,17 | 204,51 | 00:00:00 | | 2008-06-06 | 208,00 | 766.200 | 212,60 | 204,50 | 210,03 | 00:00:00 | | 2008-06-10 | 199,17 | 808.000 | 205,69 | 198,01 | 204,50 | 00:00:00 | | 2008-06-11 | 200,60 | 532.100 | 203,89 | 198,80 | 200,00 | 00:00:00 | | 2008-06-12 | 208,00 | 720.400 | 208,00 | 202,01 | 202,25 | 00:00:00 | | 2008-06-13 | 198,88 | 728.600 | 202,90 | 197,30 | 202,10 | 00:00:00 | | 2008-06-16 | 194,63 | 490.500 | 198,47 | 191,22 | 198,00 | 00:00:00 | | 2008-06-17 | 202,17 | 631.900 | 203,00 | 196,10 | 196,80 | 00:00:00 | | 2008-06-18 | 200,29 | 499.200 | 203,00 | 198,76 | 200,61 | 00:00:00 | | 2008-06-19 | 212,60 | 1.356.600 | 213,00 | 202,50 | 202,50 | 00:00:00 | | 2008-06-20 | 209,59 | 1.458.000 | 219,40 | 206,38 | 211,77 | 00:00:00 | | 2008-06-23 | 209,20 | 544.000 | 210,30 | 204,71 | 207,99 | 00:00:00 | | 2008-06-24 | 207,39 | 608.800 | 210,00 | 205,10 | 210,00 | 00:00:00 | | 2008-06-25 | 207,98 | 567.200 | 209,50 | 206,56 | 209,00 | 00:00:00 | | 2008-06-26 | 208,48 | 666.200 | 210,00 | 206,00 | 206,00 | 00:00:00 | | 2008-06-27 | 219,92 | 1.069.200 | 220,00 | 206,60 | 207,95 | 00:00:00 | | 2008-06-30 | 222,91 | 1.219.200 | 224,45 | 215,11 | 219,00 | 00:00:00 | | 2008-07-01 | 219,11 | 570.200 | 222,93 | 217,14 | 222,93 | 00:00:00 | | 2008-07-02 | 205,00 | 1.217.100 | 222,24 | 202,87 | 218,50 | 00:00:00 | | 2008-07-03 | 192,67 | 1.622.800 | 201,95 | 190,43 | 197,00 | 00:00:00 | | 2008-07-04 | 191,50 | 510.500 | 192,67 | 188,50 | 192,00 | 00:00:00 | | 2008-07-07 | 201,29 | 593.100 | 203,00 | 191,50 | 192,00 | 00:00:00 | | 2008-07-08 | 196,11 | 711.500 | 203,41 | 194,99 | 197,26 | 00:00:00 | | 2008-07-09 | 200,43 | 445.100 | 200,49 | 195,61 | 199,99 | 00:00:00 | | 2008-07-10 | 197,57 | 342.400 | 201,74 | 196,05 | 197,94 | 00:00:00 | | 2008-07-11 | 195,64 | 397.300 | 200,85 | 194,00 | 199,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
