|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-13 | 11,53 | 15.300 | 11,73 | 11,52 | 11,71 | 00:00:00 | | 2003-08-14 | 11,59 | 6.100 | 11,59 | 11,52 | 11,59 | 00:00:00 | | 2003-08-15 | 11,70 | 13.900 | 11,70 | 11,54 | 11,60 | 00:00:00 | | 2003-08-18 | 11,70 | 10.100 | 11,80 | 11,55 | 11,60 | 00:00:00 | | 2003-08-19 | 11,76 | 25.000 | 11,80 | 11,54 | 11,54 | 00:00:00 | | 2003-08-20 | 11,70 | 3.400 | 11,72 | 11,65 | 11,72 | 00:00:00 | | 2003-08-21 | 11,79 | 52.000 | 11,79 | 11,62 | 11,70 | 00:00:00 | | 2003-08-22 | 11,96 | 66.000 | 11,96 | 11,62 | 11,62 | 00:00:00 | | 2003-08-25 | 11,65 | 10.200 | 11,82 | 11,61 | 11,82 | 00:00:00 | | 2003-08-26 | 11,93 | 31.400 | 11,94 | 11,68 | 11,68 | 00:00:00 | | 2003-08-27 | 12,09 | 61.500 | 12,10 | 11,75 | 11,75 | 00:00:00 | | 2003-08-28 | 12,06 | 6.100 | 12,08 | 11,93 | 12,08 | 00:00:00 | | 2003-08-29 | 12,03 | 30.000 | 12,18 | 11,95 | 12,00 | 00:00:00 | | 2003-09-01 | 12,11 | 17.500 | 12,20 | 11,95 | 11,95 | 00:00:00 | | 2003-09-02 | 12,16 | 18.100 | 12,16 | 12,05 | 12,05 | 00:00:00 | | 2003-09-03 | 12,20 | 69.000 | 12,30 | 12,10 | 12,16 | 00:00:00 | | 2003-09-04 | 12,12 | 16.300 | 12,19 | 12,01 | 12,01 | 00:00:00 | | 2003-09-05 | 12,20 | 79.000 | 12,20 | 12,02 | 12,02 | 00:00:00 | | 2003-09-08 | 12,30 | 19.800 | 12,30 | 12,00 | 12,20 | 00:00:00 | | 2003-09-09 | 12,38 | 36.600 | 12,38 | 12,22 | 12,30 | 00:00:00 | | 2003-09-10 | 12,06 | 22.100 | 12,34 | 12,06 | 12,26 | 00:00:00 | | 2003-09-11 | 11,97 | 38.800 | 12,10 | 11,97 | 12,01 | 00:00:00 | | 2003-09-12 | 12,16 | 10.000 | 12,18 | 11,98 | 11,98 | 00:00:00 | | 2003-09-15 | 12,16 | 24.300 | 12,17 | 12,04 | 12,17 | 00:00:00 | | 2003-09-16 | 12,40 | 42.900 | 12,40 | 12,04 | 12,16 | 00:00:00 | | 2003-09-17 | 12,25 | 302.900 | 12,40 | 11,81 | 12,00 | 00:00:00 | | 2003-09-18 | 12,35 | 185.100 | 12,35 | 12,05 | 12,16 | 00:00:00 | | 2003-09-19 | 12,29 | 262.700 | 12,30 | 12,17 | 12,17 | 00:00:00 | | 2003-09-22 | 12,15 | 138.600 | 12,40 | 12,12 | 12,39 | 00:00:00 | | 2003-09-23 | 12,24 | 76.400 | 12,24 | 12,13 | 12,16 | 00:00:00 | | 2003-09-24 | 12,26 | 70.500 | 12,29 | 12,17 | 12,21 | 00:00:00 | | 2003-09-25 | 11,80 | 57.900 | 12,26 | 11,75 | 12,26 | 00:00:00 | | 2003-09-26 | 12,39 | 187.400 | 12,42 | 11,70 | 11,80 | 00:00:00 | | 2003-09-29 | 12,23 | 881.600 | 12,37 | 12,06 | 12,16 | 00:00:00 | | 2003-09-30 | 12,39 | 408.900 | 12,45 | 12,05 | 12,05 | 00:00:00 | | 2003-10-01 | 12,10 | 147.800 | 12,40 | 12,10 | 12,21 | 00:00:00 | | 2003-10-02 | 12,01 | 30.600 | 12,14 | 11,84 | 12,04 | 00:00:00 | | 2003-10-03 | 12,40 | 219.600 | 12,68 | 12,32 | 12,60 | 00:00:00 | | 2003-10-06 | 12,42 | 93.500 | 12,45 | 12,14 | 12,42 | 00:00:00 | | 2003-10-07 | 12,42 | 12.500 | 12,42 | 12,21 | 12,40 | 00:00:00 | | 2003-10-08 | 12,40 | 31.300 | 12,42 | 12,22 | 12,22 | 00:00:00 | | 2003-10-09 | 12,45 | 148.700 | 12,79 | 12,24 | 12,39 | 00:00:00 | | 2003-10-10 | 12,80 | 144.900 | 12,82 | 12,44 | 12,58 | 00:00:00 | | 2003-10-13 | 12,79 | 62.800 | 12,80 | 12,60 | 12,80 | 00:00:00 | | 2003-10-14 | 12,76 | 57.800 | 12,90 | 12,74 | 12,76 | 00:00:00 | | 2003-10-15 | 12,68 | 55.500 | 12,80 | 12,60 | 12,60 | 00:00:00 | | 2003-10-16 | 12,80 | 18.000 | 12,80 | 12,61 | 12,61 | 00:00:00 | | 2003-10-17 | 12,60 | 10.400 | 12,70 | 12,60 | 12,63 | 00:00:00 | | 2003-10-20 | 12,62 | 22.200 | 12,76 | 12,40 | 12,60 | 00:00:00 | | 2003-10-21 | 12,80 | 50.400 | 12,95 | 12,60 | 12,60 | 00:00:00 | | 2003-10-22 | 12,80 | 43.900 | 12,98 | 12,78 | 12,82 | 00:00:00 | | 2003-10-23 | 12,80 | 27.000 | 12,84 | 12,62 | 12,80 | 00:00:00 | | 2003-10-24 | 12,49 | 45.200 | 12,86 | 12,42 | 12,77 | 00:00:00 | | 2003-10-27 | 12,44 | 23.600 | 12,49 | 12,43 | 12,44 | 00:00:00 | | 2003-10-28 | 12,50 | 25.400 | 12,60 | 12,42 | 12,48 | 00:00:00 | | 2003-10-29 | 12,40 | 105.200 | 12,51 | 12,40 | 12,44 | 00:00:00 | | 2003-10-30 | 12,58 | 45.800 | 12,58 | 12,36 | 12,40 | 00:00:00 | | 2003-10-31 | 12,60 | 33.000 | 12,65 | 12,45 | 12,48 | 00:00:00 | | 2003-11-03 | 12,80 | 128.000 | 12,92 | 12,50 | 12,50 | 00:00:00 | | 2003-11-04 | 12,84 | 27.900 | 12,90 | 12,80 | 12,80 | 00:00:00 | | 2003-11-05 | 13,06 | 63.500 | 13,06 | 12,82 | 12,86 | 00:00:00 | | 2003-11-06 | 13,00 | 54.400 | 13,06 | 13,00 | 13,06 | 00:00:00 | | 2003-11-07 | 12,90 | 65.300 | 13,06 | 12,90 | 13,00 | 00:00:00 | | 2003-11-10 | 12,91 | 64.700 | 13,00 | 12,80 | 12,82 | 00:00:00 | | 2003-11-11 | 12,81 | 7.100 | 12,95 | 12,81 | 12,91 | 00:00:00 | | 2003-11-12 | 13,00 | 35.700 | 13,03 | 12,81 | 12,82 | 00:00:00 | | 2003-11-13 | 13,06 | 39.300 | 13,18 | 13,02 | 13,02 | 00:00:00 | | 2003-11-14 | 13,16 | 21.800 | 13,18 | 12,80 | 12,80 | 00:00:00 | | 2003-11-17 | 12,81 | 60.800 | 13,10 | 12,80 | 13,10 | 00:00:00 | | 2003-11-18 | 12,54 | 307.100 | 12,90 | 12,46 | 12,80 | 00:00:00 | | 2003-11-19 | 12,47 | 15.800 | 12,60 | 12,44 | 12,44 | 00:00:00 | | 2003-11-20 | 12,68 | 312.700 | 12,82 | 12,46 | 12,48 | 00:00:00 | | 2003-11-21 | 12,60 | 15.200 | 12,79 | 12,51 | 12,51 | 00:00:00 | | 2003-11-24 | 12,88 | 16.800 | 12,96 | 12,53 | 12,53 | 00:00:00 | | 2003-11-25 | 12,74 | 13.700 | 12,91 | 12,56 | 12,56 | 00:00:00 | | 2003-11-26 | 12,89 | 749.200 | 12,91 | 12,72 | 12,74 | 00:00:00 | | 2003-11-27 | 12,81 | 5.800 | 12,90 | 12,70 | 12,72 | 00:00:00 | | 2003-11-28 | 12,89 | 70.600 | 12,89 | 12,69 | 12,70 | 00:00:00 | | 2003-12-01 | 12,81 | 175.400 | 12,88 | 12,78 | 12,78 | 00:00:00 | | 2003-12-02 | 12,81 | 23.900 | 12,88 | 12,79 | 12,80 | 00:00:00 | | 2003-12-03 | 12,80 | 49.500 | 12,87 | 12,72 | 12,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
