Bolsa ES - Histórico de Cotizaciones de VALLOUREC [VK.PA]

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 2024-04-23
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2003-12-03	12,80	49.500	12,87	12,72	12,78	00:00:00
2003-12-04	12,96	60.500	12,96	12,70	12,70	00:00:00
2003-12-05	13,09	85.700	13,10	12,72	12,72	00:00:00
2003-12-08	12,94	31.300	12,96	12,72	12,72	00:00:00
2003-12-09	13,04	46.100	13,04	12,81	12,95	00:00:00
2003-12-10	12,96	20.000	13,04	12,85	13,03	00:00:00
2003-12-11	12,94	13.000	13,06	12,86	12,86	00:00:00
2003-12-12	13,00	58.800	13,08	12,96	13,02	00:00:00
2003-12-15	13,17	20.900	13,18	13,00	13,00	00:00:00
2003-12-16	13,07	36.000	13,18	13,00	13,00	00:00:00
2003-12-17	13,18	49.300	13,18	13,04	13,07	00:00:00
2003-12-18	13,21	43.100	13,21	13,04	13,05	00:00:00
2003-12-19	13,06	38.700	13,21	12,80	12,80	00:00:00
2003-12-22	13,17	63.300	13,20	12,94	12,95	00:00:00
2003-12-23	13,14	24.300	13,24	12,97	12,97	00:00:00
2003-12-24	13,05	3.900	13,20	13,05	13,16	00:00:00
2003-12-25	13,05	0	13,05	13,05	13,05	00:00:00
2003-12-26	13,05	0	13,05	13,05	13,05	00:00:00
2003-12-29	13,13	13.000	13,15	12,91	12,91	00:00:00
2003-12-30	13,21	148.400	13,22	12,93	12,93	00:00:00
2003-12-31	13,20	28.600	13,26	13,10	13,20	00:00:00
2004-01-01	13,20	0	13,20	13,20	13,20	00:00:00
2004-01-02	13,20	14.000	13,32	13,12	13,12	00:00:00
2004-01-05	13,30	18.900	13,36	13,14	13,20	00:00:00
2004-01-06	13,32	15.500	13,36	13,20	13,20	00:00:00
2004-01-07	13,26	73.600	13,36	13,26	13,36	00:00:00
2004-01-08	13,16	21.100	13,35	13,15	13,23	00:00:00
2004-01-09	13,11	68.300	13,20	13,05	13,16	00:00:00
2004-01-12	13,20	60.200	13,28	13,09	13,09	00:00:00
2004-01-13	13,19	43.500	13,20	13,04	13,07	00:00:00
2004-01-14	13,19	29.900	13,35	13,05	13,05	00:00:00
2004-01-15	13,19	77.400	13,30	13,13	13,13	00:00:00
2004-01-16	13,40	57.500	13,40	13,07	13,07	00:00:00
2004-01-19	13,22	30.400	13,48	13,15	13,30	00:00:00
2004-01-20	13,19	20.000	13,20	13,17	13,20	00:00:00
2004-01-21	12,87	32.900	13,20	12,87	13,20	00:00:00
2004-01-22	12,74	91.700	12,89	12,74	12,80	00:00:00
2004-01-23	13,16	70.300	13,16	12,74	12,74	00:00:00
2004-01-26	13,03	13.200	13,16	12,93	13,06	00:00:00
2004-01-27	13,00	43.400	13,20	12,91	12,91	00:00:00
2004-01-28	13,00	96.900	13,10	12,81	12,93	00:00:00
2004-01-29	12,80	43.100	12,98	12,78	12,98	00:00:00
2004-01-30	12,82	52.800	12,91	12,73	12,79	00:00:00
2004-02-02	12,83	71.500	12,94	12,72	12,82	00:00:00
2004-02-03	12,81	67.100	12,98	12,74	12,74	00:00:00
2004-02-04	12,89	664.600	13,00	12,78	12,90	00:00:00
2004-02-05	12,98	7.300	13,00	12,82	12,82	00:00:00
2004-02-06	12,81	22.600	12,98	12,76	12,88	00:00:00
2004-02-09	13,05	33.800	13,05	12,80	12,80	00:00:00
2004-02-10	13,00	58.500	13,05	12,80	13,05	00:00:00
2004-02-11	12,96	17.500	13,04	12,81	13,00	00:00:00
2004-02-12	13,00	54.400	13,20	12,93	12,96	00:00:00
2004-02-13	12,91	49.400	13,18	12,90	13,00	00:00:00
2004-02-16	13,10	12.800	13,16	12,92	12,92	00:00:00
2004-02-17	13,20	196.400	13,32	13,00	13,00	00:00:00
2004-02-18	13,16	71.300	13,23	13,11	13,11	00:00:00
2004-02-19	13,16	31.700	13,30	13,10	13,13	00:00:00
2004-02-20	13,14	9.300	13,19	13,11	13,15	00:00:00
2004-02-23	13,20	96.700	13,22	13,14	13,16	00:00:00
2004-02-24	13,20	42.900	13,22	13,10	13,20	00:00:00
2004-02-25	13,20	38.900	13,26	13,12	13,26	00:00:00
2004-02-26	13,18	6.700	13,24	13,10	13,10	00:00:00
2004-02-27	13,00	66.400	13,20	13,00	13,18	00:00:00
2004-03-01	13,18	49.000	13,18	12,98	13,00	00:00:00
2004-03-02	13,69	382.800	13,69	13,18	13,18	00:00:00
2004-03-03	13,58	230.400	13,69	13,46	13,60	00:00:00
2004-03-04	13,58	30.500	13,59	13,46	13,46	00:00:00
2004-03-05	14,25	289.600	14,78	13,58	13,58	00:00:00
2004-03-08	14,20	126.100	14,21	14,03	14,11	00:00:00
2004-03-09	14,20	94.000	14,23	14,12	14,18	00:00:00
2004-03-10	14,12	74.700	14,20	14,12	14,13	00:00:00
2004-03-11	13,82	102.200	14,18	13,66	14,12	00:00:00
2004-03-12	14,00	131.800	14,00	13,71	13,79	00:00:00
2004-03-15	13,99	144.000	14,18	13,74	13,74	00:00:00
2004-03-16	14,26	88.600	14,26	13,73	13,74	00:00:00
2004-03-17	14,00	83.100	14,16	13,88	14,16	00:00:00
2004-03-18	14,20	41.700	14,20	13,95	13,97	00:00:00
2004-03-19	14,49	101.100	14,50	14,01	14,01	00:00:00
2004-03-22	14,42	195.000	14,48	14,22	14,22	00:00:00
2004-03-23	14,39	228.500	14,48	14,28	14,40	00:00:00
2004-03-24	14,26	117.800	14,39	14,22	14,22	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>