|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-11 | 195,64 | 397.300 | 200,85 | 194,00 | 199,43 | 00:00:00 | | 2008-07-14 | 198,20 | 202.100 | 199,50 | 197,50 | 197,83 | 00:00:00 | | 2008-07-15 | 192,01 | 522.300 | 197,59 | 192,00 | 196,83 | 00:00:00 | | 2008-07-16 | 192,48 | 445.400 | 195,54 | 190,89 | 192,00 | 00:00:00 | | 2008-07-17 | 189,28 | 499.000 | 196,32 | 188,40 | 193,00 | 00:00:00 | | 2008-07-18 | 181,02 | 940.900 | 189,49 | 179,05 | 188,00 | 00:00:00 | | 2008-07-21 | 190,00 | 651.000 | 193,70 | 176,38 | 180,00 | 00:00:00 | | 2008-07-22 | 190,00 | 531.100 | 196,00 | 188,25 | 189,75 | 00:00:00 | | 2008-07-23 | 186,75 | 443.800 | 194,47 | 185,68 | 193,99 | 00:00:00 | | 2008-07-24 | 174,72 | 819.800 | 189,98 | 174,20 | 189,98 | 00:00:00 | | 2008-07-25 | 179,36 | 685.000 | 180,75 | 172,20 | 172,20 | 00:00:00 | | 2008-07-28 | 177,00 | 417.500 | 182,23 | 176,14 | 179,64 | 00:00:00 | | 2008-07-29 | 187,81 | 848.300 | 188,89 | 174,28 | 175,01 | 00:00:00 | | 2008-07-30 | 192,61 | 724.400 | 195,89 | 190,38 | 191,00 | 00:00:00 | | 2008-07-31 | 192,16 | 673.200 | 195,95 | 189,30 | 195,54 | 00:00:00 | | 2008-08-01 | 187,00 | 663.400 | 194,76 | 185,02 | 185,02 | 00:00:00 | | 2008-08-04 | 190,72 | 567.200 | 194,00 | 188,64 | 190,74 | 00:00:00 | | 2008-08-05 | 177,07 | 1.058.000 | 188,97 | 176,70 | 188,80 | 00:00:00 | | 2008-08-06 | 185,19 | 639.200 | 185,44 | 177,60 | 178,87 | 00:00:00 | | 2008-08-07 | 189,57 | 581.900 | 191,20 | 182,31 | 184,99 | 00:00:00 | | 2008-08-08 | 185,11 | 371.000 | 189,92 | 184,40 | 189,57 | 00:00:00 | | 2008-08-11 | 186,99 | 328.600 | 188,00 | 185,00 | 186,00 | 00:00:00 | | 2008-08-12 | 180,00 | 579.200 | 185,59 | 179,51 | 185,00 | 00:00:00 | | 2008-08-13 | 177,00 | 498.800 | 184,00 | 176,63 | 180,00 | 00:00:00 | | 2008-08-14 | 182,00 | 288.800 | 183,45 | 178,98 | 179,00 | 00:00:00 | | 2008-08-15 | 181,03 | 424.500 | 185,88 | 180,20 | 183,10 | 00:00:00 | | 2008-08-18 | 183,00 | 208.900 | 185,42 | 179,51 | 181,21 | 00:00:00 | | 2008-08-19 | 176,33 | 392.100 | 182,72 | 176,10 | 182,09 | 00:00:00 | | 2008-08-20 | 184,44 | 364.000 | 185,70 | 178,21 | 178,60 | 00:00:00 | | 2008-08-21 | 185,46 | 298.700 | 186,98 | 182,28 | 183,52 | 00:00:00 | | 2008-08-22 | 187,36 | 265.100 | 188,00 | 185,30 | 186,90 | 00:00:00 | | 2008-08-25 | 185,11 | 148.300 | 187,70 | 184,66 | 185,50 | 00:00:00 | | 2008-08-26 | 178,00 | 565.000 | 179,70 | 176,70 | 179,51 | 00:00:00 | | 2008-08-27 | 182,64 | 394.200 | 183,00 | 176,72 | 178,66 | 00:00:00 | | 2008-08-28 | 186,74 | 409.100 | 186,90 | 180,87 | 182,64 | 00:00:00 | | 2008-08-29 | 190,84 | 451.500 | 191,18 | 185,38 | 186,10 | 00:00:00 | | 2008-09-01 | 185,63 | 217.400 | 189,73 | 185,13 | 188,48 | 00:00:00 | | 2008-09-02 | 176,60 | 771.200 | 185,80 | 176,22 | 185,75 | 00:00:00 | | 2008-09-03 | 172,00 | 688.100 | 179,40 | 171,40 | 176,49 | 00:00:00 | | 2008-09-04 | 164,64 | 771.700 | 176,50 | 164,50 | 171,64 | 00:00:00 | | 2008-09-05 | 157,65 | 749.700 | 165,85 | 156,55 | 163,88 | 00:00:00 | | 2008-09-08 | 161,87 | 571.500 | 168,00 | 160,35 | 163,22 | 00:00:00 | | 2008-09-09 | 152,24 | 839.700 | 161,85 | 150,00 | 161,00 | 00:00:00 | | 2008-09-10 | 150,81 | 661.900 | 156,97 | 150,02 | 153,10 | 00:00:00 | | 2008-09-11 | 149,22 | 726.500 | 156,86 | 146,15 | 152,11 | 00:00:00 | | 2008-09-12 | 161,06 | 849.400 | 161,22 | 152,40 | 152,40 | 00:00:00 | | 2008-09-15 | 153,68 | 687.300 | 160,88 | 150,62 | 155,92 | 00:00:00 | | 2008-09-16 | 157,00 | 897.000 | 159,87 | 150,51 | 151,00 | 00:00:00 | | 2008-09-17 | 156,36 | 997.000 | 161,54 | 156,27 | 160,00 | 00:00:00 | | 2008-09-18 | 159,40 | 794.500 | 160,79 | 152,11 | 155,95 | 00:00:00 | | 2008-09-19 | 173,18 | 969.700 | 174,65 | 162,90 | 165,00 | 00:00:00 | | 2008-09-22 | 175,99 | 623.900 | 177,25 | 168,50 | 172,00 | 00:00:00 | | 2008-09-23 | 174,00 | 698.800 | 177,30 | 172,66 | 174,05 | 00:00:00 | | 2008-09-24 | 163,85 | 787.500 | 174,90 | 162,61 | 172,90 | 00:00:00 | | 2008-09-25 | 165,48 | 583.500 | 169,25 | 164,05 | 165,16 | 00:00:00 | | 2008-09-26 | 163,28 | 465.800 | 168,00 | 162,00 | 164,03 | 00:00:00 | | 2008-09-29 | 148,32 | 670.700 | 162,68 | 148,24 | 162,00 | 00:00:00 | | 2008-09-30 | 151,06 | 938.500 | 155,24 | 142,05 | 142,96 | 00:00:00 | | 2008-10-01 | 143,25 | 555.200 | 154,49 | 140,76 | 153,10 | 00:00:00 | | 2008-10-02 | 130,41 | 1.264.300 | 145,79 | 127,75 | 145,79 | 00:00:00 | | 2008-10-03 | 134,04 | 1.082.700 | 134,50 | 124,92 | 130,10 | 00:00:00 | | 2008-10-06 | 112,50 | 1.253.200 | 126,89 | 109,26 | 125,76 | 00:00:00 | | 2008-10-07 | 118,17 | 849.000 | 121,38 | 112,20 | 116,07 | 00:00:00 | | 2008-10-08 | 109,32 | 1.251.900 | 120,50 | 104,00 | 111,00 | 00:00:00 | | 2008-10-09 | 114,33 | 923.300 | 118,40 | 110,54 | 112,22 | 00:00:00 | | 2008-10-10 | 103,07 | 1.347.900 | 111,60 | 100,00 | 104,29 | 00:00:00 | | 2008-10-13 | 112,85 | 1.035.400 | 113,60 | 104,52 | 111,00 | 00:00:00 | | 2008-10-14 | 118,99 | 1.264.700 | 127,90 | 116,41 | 119,95 | 00:00:00 | | 2008-10-15 | 106,46 | 747.100 | 119,39 | 105,12 | 118,45 | 00:00:00 | | 2008-10-16 | 97,08 | 1.229.500 | 102,93 | 91,61 | 99,04 | 00:00:00 | | 2008-10-17 | 92,49 | 1.566.600 | 104,30 | 91,21 | 104,27 | 00:00:00 | | 2008-10-20 | 92,72 | 948.100 | 98,90 | 91,25 | 96,00 | 00:00:00 | | 2008-10-21 | 88,10 | 1.273.100 | 96,70 | 87,79 | 95,25 | 00:00:00 | | 2008-10-22 | 79,45 | 1.599.200 | 84,89 | 78,62 | 84,00 | 00:00:00 | | 2008-10-23 | 76,90 | 1.807.100 | 77,86 | 73,02 | 76,24 | 00:00:00 | | 2008-10-24 | 74,37 | 1.657.200 | 74,37 | 70,00 | 72,00 | 00:00:00 | | 2008-10-27 | 70,56 | 891.600 | 74,15 | 69,00 | 69,00 | 00:00:00 | | 2008-10-28 | 73,57 | 1.128.200 | 75,75 | 70,07 | 73,05 | 00:00:00 | | 2008-10-29 | 80,09 | 1.444.500 | 80,33 | 76,00 | 78,45 | 00:00:00 | | 2008-10-30 | 84,21 | 1.205.000 | 85,60 | 81,50 | 82,45 | 00:00:00 | | 2008-10-31 | 87,00 | 860.600 | 87,00 | 81,07 | 82,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
