|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-10-31 | 87,00 | 860.600 | 87,00 | 81,07 | 82,93 | 00:00:00 | | 2008-11-03 | 87,09 | 704.900 | 89,25 | 84,21 | 85,00 | 00:00:00 | | 2008-11-04 | 91,98 | 841.600 | 92,42 | 84,61 | 86,00 | 00:00:00 | | 2008-11-05 | 87,88 | 722.900 | 91,47 | 86,13 | 91,38 | 00:00:00 | | 2008-11-06 | 79,75 | 851.900 | 84,39 | 79,67 | 83,90 | 00:00:00 | | 2008-11-07 | 83,75 | 794.000 | 85,72 | 78,50 | 79,03 | 00:00:00 | | 2008-11-10 | 86,93 | 726.800 | 90,76 | 86,00 | 86,00 | 00:00:00 | | 2008-11-11 | 82,50 | 375.600 | 85,70 | 82,23 | 83,70 | 00:00:00 | | 2008-11-12 | 76,64 | 469.300 | 83,98 | 76,10 | 82,30 | 00:00:00 | | 2008-11-13 | 78,33 | 662.000 | 80,39 | 75,50 | 76,00 | 00:00:00 | | 2008-11-14 | 83,79 | 1.051.100 | 88,77 | 83,02 | 87,00 | 00:00:00 | | 2008-11-17 | 85,19 | 486.700 | 86,98 | 83,20 | 84,36 | 00:00:00 | | 2008-11-18 | 83,19 | 746.600 | 86,55 | 81,40 | 86,18 | 00:00:00 | | 2008-11-19 | 74,50 | 858.500 | 84,15 | 74,02 | 84,15 | 00:00:00 | | 2008-11-20 | 71,30 | 909.000 | 73,00 | 70,00 | 72,00 | 00:00:00 | | 2008-11-21 | 67,25 | 1.652.700 | 71,00 | 64,18 | 70,99 | 00:00:00 | | 2008-11-24 | 74,25 | 812.800 | 74,25 | 68,50 | 69,99 | 00:00:00 | | 2008-11-25 | 77,96 | 939.400 | 80,90 | 72,31 | 74,00 | 00:00:00 | | 2008-11-26 | 79,17 | 466.200 | 80,27 | 76,06 | 76,94 | 00:00:00 | | 2008-11-27 | 84,65 | 393.000 | 84,65 | 81,19 | 82,68 | 00:00:00 | | 2008-11-28 | 83,46 | 478.300 | 84,90 | 81,15 | 84,03 | 00:00:00 | | 2008-12-01 | 78,18 | 368.300 | 84,00 | 78,11 | 83,87 | 00:00:00 | | 2008-12-02 | 80,00 | 520.200 | 81,03 | 75,05 | 77,00 | 00:00:00 | | 2008-12-03 | 77,93 | 622.800 | 80,99 | 75,15 | 80,99 | 00:00:00 | | 2008-12-04 | 79,62 | 568.200 | 81,89 | 77,29 | 77,64 | 00:00:00 | | 2008-12-05 | 73,93 | 616.500 | 78,81 | 73,56 | 78,43 | 00:00:00 | | 2008-12-08 | 78,82 | 544.900 | 79,75 | 77,04 | 79,00 | 00:00:00 | | 2008-12-09 | 79,45 | 808.400 | 81,00 | 77,32 | 78,48 | 00:00:00 | | 2008-12-10 | 83,17 | 746.000 | 83,89 | 80,02 | 80,06 | 00:00:00 | | 2008-12-11 | 83,78 | 513.100 | 85,27 | 81,42 | 83,05 | 00:00:00 | | 2008-12-12 | 84,60 | 668.400 | 85,19 | 78,82 | 80,20 | 00:00:00 | | 2008-12-15 | 84,28 | 379.000 | 87,72 | 83,61 | 85,50 | 00:00:00 | | 2008-12-16 | 82,15 | 522.100 | 84,71 | 80,62 | 83,61 | 00:00:00 | | 2008-12-17 | 83,50 | 357.400 | 84,15 | 81,81 | 83,82 | 00:00:00 | | 2008-12-18 | 85,82 | 420.200 | 86,39 | 82,58 | 83,29 | 00:00:00 | | 2008-12-19 | 81,40 | 757.000 | 85,61 | 80,26 | 83,62 | 00:00:00 | | 2008-12-22 | 77,20 | 662.900 | 82,66 | 77,13 | 82,66 | 00:00:00 | | 2008-12-23 | 76,11 | 363.500 | 78,90 | 76,11 | 77,00 | 00:00:00 | | 2008-12-24 | 78,19 | 82.800 | 78,29 | 76,01 | 76,01 | 00:00:00 | | 2008-12-29 | 80,50 | 244.000 | 82,07 | 78,66 | 78,92 | 00:00:00 | | 2008-12-30 | 80,32 | 135.300 | 81,74 | 79,50 | 80,62 | 00:00:00 | | 2008-12-31 | 81,00 | 65.300 | 81,98 | 80,65 | 81,89 | 00:00:00 | | 2009-01-02 | 86,32 | 273.800 | 86,32 | 82,07 | 84,47 | 00:00:00 | | 2009-01-05 | 87,00 | 386.400 | 88,89 | 84,84 | 86,70 | 00:00:00 | | 2009-01-06 | 95,70 | 1.073.500 | 98,18 | 86,32 | 87,41 | 00:00:00 | | 2009-01-07 | 91,07 | 722.600 | 97,65 | 90,32 | 95,69 | 00:00:00 | | 2009-01-08 | 94,47 | 629.900 | 94,94 | 89,00 | 89,88 | 00:00:00 | | 2009-01-09 | 92,90 | 516.800 | 96,86 | 91,71 | 95,42 | 00:00:00 | | 2009-01-12 | 89,00 | 304.100 | 92,40 | 88,88 | 92,00 | 00:00:00 | | 2009-01-13 | 84,75 | 751.400 | 88,98 | 83,89 | 88,98 | 00:00:00 | | 2009-01-14 | 81,12 | 360.700 | 86,77 | 80,40 | 86,07 | 00:00:00 | | 2009-01-15 | 80,21 | 591.400 | 83,00 | 78,69 | 81,35 | 00:00:00 | | 2009-01-16 | 81,39 | 459.900 | 83,78 | 80,70 | 82,40 | 00:00:00 | | 2009-01-19 | 78,46 | 364.100 | 83,68 | 77,51 | 83,00 | 00:00:00 | | 2009-01-20 | 71,63 | 1.028.600 | 77,70 | 71,17 | 77,65 | 00:00:00 | | 2009-01-21 | 74,63 | 951.000 | 75,50 | 69,25 | 70,85 | 00:00:00 | | 2009-01-22 | 74,40 | 738.600 | 77,35 | 74,40 | 76,88 | 00:00:00 | | 2009-01-23 | 73,49 | 534.900 | 74,97 | 70,19 | 74,90 | 00:00:00 | | 2009-01-26 | 77,46 | 638.900 | 78,19 | 72,31 | 73,44 | 00:00:00 | | 2009-01-27 | 77,72 | 621.700 | 78,40 | 75,29 | 77,51 | 00:00:00 | | 2009-01-28 | 80,36 | 527.900 | 81,30 | 77,76 | 78,50 | 00:00:00 | | 2009-01-29 | 79,11 | 353.800 | 80,73 | 78,34 | 79,68 | 00:00:00 | | 2009-01-30 | 76,89 | 454.400 | 79,87 | 76,39 | 78,20 | 00:00:00 | | 2009-02-02 | 74,76 | 332.300 | 76,11 | 73,31 | 75,79 | 00:00:00 | | 2009-02-03 | 73,72 | 419.500 | 75,41 | 71,94 | 75,41 | 00:00:00 | | 2009-02-04 | 79,83 | 648.500 | 80,68 | 73,72 | 74,35 | 00:00:00 | | 2009-02-05 | 82,39 | 558.500 | 82,39 | 77,64 | 77,88 | 00:00:00 | | 2009-02-06 | 86,10 | 593.400 | 86,80 | 82,73 | 83,00 | 00:00:00 | | 2009-02-09 | 87,90 | 391.900 | 88,79 | 83,50 | 84,73 | 00:00:00 | | 2009-02-10 | 82,75 | 430.200 | 87,00 | 82,61 | 86,88 | 00:00:00 | | 2009-02-11 | 84,13 | 288.600 | 84,93 | 81,60 | 81,60 | 00:00:00 | | 2009-02-12 | 80,39 | 379.800 | 83,73 | 79,29 | 83,71 | 00:00:00 | | 2009-02-13 | 80,42 | 276.500 | 82,60 | 80,15 | 81,86 | 00:00:00 | | 2009-02-16 | 79,23 | 192.900 | 80,57 | 78,61 | 79,97 | 00:00:00 | | 2009-02-17 | 76,77 | 319.700 | 79,21 | 76,20 | 78,69 | 00:00:00 | | 2009-02-18 | 76,00 | 313.900 | 78,00 | 74,83 | 77,48 | 00:00:00 | | 2009-02-19 | 78,09 | 277.200 | 78,90 | 76,39 | 76,61 | 00:00:00 | | 2009-02-20 | 75,86 | 385.900 | 77,24 | 75,50 | 76,82 | 00:00:00 | | 2009-02-23 | 73,85 | 396.100 | 78,32 | 73,25 | 77,60 | 00:00:00 | | 2009-02-24 | 70,25 | 626.000 | 72,51 | 70,00 | 72,50 | 00:00:00 | | 2009-02-25 | 69,46 | 527.600 | 72,70 | 67,85 | 72,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
