|
 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 | | 2004-03-24 | 14,26 | 117.800 | 14,39 | 14,22 | 14,22 | 00:00:00 | | 2004-03-25 | 14,36 | 91.400 | 14,40 | 14,22 | 14,22 | 00:00:00 | | 2004-03-26 | 14,50 | 54.900 | 14,50 | 14,22 | 14,22 | 00:00:00 | | 2004-03-29 | 14,30 | 69.300 | 14,50 | 14,22 | 14,22 | 00:00:00 | | 2004-03-30 | 14,51 | 59.400 | 14,60 | 14,28 | 14,30 | 00:00:00 | | 2004-03-31 | 14,60 | 16.600 | 14,60 | 14,45 | 14,60 | 00:00:00 | | 2004-04-01 | 14,57 | 9.300 | 14,59 | 14,33 | 14,33 | 00:00:00 | | 2004-04-02 | 14,64 | 191.900 | 14,77 | 14,49 | 14,58 | 00:00:00 | | 2004-04-05 | 14,62 | 38.000 | 14,70 | 14,60 | 14,60 | 00:00:00 | | 2004-04-06 | 14,47 | 151.600 | 14,60 | 14,34 | 14,60 | 00:00:00 | | 2004-04-07 | 14,59 | 59.800 | 14,60 | 14,36 | 14,36 | 00:00:00 | | 2004-04-08 | 14,60 | 53.700 | 14,70 | 14,48 | 14,59 | 00:00:00 | | 2004-04-09 | 14,60 | 0 | 14,60 | 14,60 | 14,60 | 00:00:00 | | 2004-04-12 | 14,60 | 0 | 14,60 | 14,60 | 14,60 | 00:00:00 | | 2004-04-13 | 14,78 | 31.300 | 14,78 | 14,60 | 14,60 | 00:00:00 | | 2004-04-14 | 14,68 | 22.900 | 14,78 | 14,46 | 14,78 | 00:00:00 | | 2004-04-15 | 14,43 | 29.100 | 14,49 | 14,34 | 14,46 | 00:00:00 | | 2004-04-16 | 14,42 | 13.000 | 14,58 | 14,41 | 14,41 | 00:00:00 | | 2004-04-19 | 14,90 | 79.800 | 15,00 | 14,55 | 14,69 | 00:00:00 | | 2004-04-20 | 14,97 | 67.700 | 15,00 | 14,80 | 14,94 | 00:00:00 | | 2004-04-21 | 14,95 | 59.700 | 14,96 | 14,80 | 14,86 | 00:00:00 | | 2004-04-22 | 14,86 | 44.400 | 14,95 | 14,67 | 14,90 | 00:00:00 | | 2004-04-23 | 15,00 | 105.800 | 15,04 | 14,82 | 14,95 | 00:00:00 | | 2004-04-26 | 15,14 | 66.600 | 15,33 | 14,83 | 14,96 | 00:00:00 | | 2004-04-27 | 15,19 | 32.500 | 15,29 | 15,12 | 15,22 | 00:00:00 | | 2004-04-28 | 14,94 | 25.700 | 15,35 | 14,80 | 15,00 | 00:00:00 | | 2004-04-29 | 14,69 | 33.600 | 14,97 | 14,40 | 14,86 | 00:00:00 | | 2004-04-30 | 14,74 | 82.300 | 15,10 | 14,58 | 14,60 | 00:00:00 | | 2004-05-03 | 14,80 | 120.200 | 14,90 | 14,61 | 14,70 | 00:00:00 | | 2004-05-04 | 14,77 | 34.800 | 14,90 | 14,66 | 14,83 | 00:00:00 | | 2004-05-05 | 14,68 | 19.800 | 14,84 | 14,43 | 14,43 | 00:00:00 | | 2004-05-06 | 14,69 | 41.700 | 14,80 | 14,40 | 14,58 | 00:00:00 | | 2004-05-07 | 14,51 | 121.100 | 14,69 | 14,45 | 14,66 | 00:00:00 | | 2004-05-10 | 13,74 | 98.400 | 14,50 | 13,74 | 14,40 | 00:00:00 | | 2004-05-11 | 14,21 | 122.600 | 14,30 | 13,82 | 13,82 | 00:00:00 | | 2004-05-12 | 14,28 | 82.900 | 14,44 | 14,12 | 14,12 | 00:00:00 | | 2004-05-13 | 14,10 | 103.500 | 14,56 | 14,10 | 14,15 | 00:00:00 | | 2004-05-14 | 14,28 | 19.900 | 14,34 | 13,75 | 14,00 | 00:00:00 | | 2004-05-17 | 13,97 | 30.500 | 14,32 | 13,90 | 14,32 | 00:00:00 | | 2004-05-18 | 13,90 | 22.900 | 14,06 | 13,82 | 13,82 | 00:00:00 | | 2004-05-19 | 14,37 | 68.500 | 14,40 | 14,00 | 14,00 | 00:00:00 | | 2004-05-20 | 14,20 | 8.700 | 14,36 | 14,02 | 14,10 | 00:00:00 | | 2004-05-21 | 14,40 | 35.200 | 14,40 | 14,02 | 14,35 | 00:00:00 | | 2004-05-24 | 14,25 | 8.200 | 14,40 | 14,23 | 14,40 | 00:00:00 | | 2004-05-25 | 14,02 | 33.700 | 14,40 | 14,00 | 14,24 | 00:00:00 | | 2004-05-26 | 14,23 | 27.700 | 14,40 | 14,09 | 14,40 | 00:00:00 | | 2004-05-27 | 14,40 | 33.600 | 14,40 | 14,13 | 14,27 | 00:00:00 | | 2004-05-28 | 14,29 | 20.000 | 14,40 | 14,13 | 14,40 | 00:00:00 | | 2004-05-31 | 14,30 | 1.100 | 14,36 | 14,20 | 14,20 | 00:00:00 | | 2004-06-01 | 14,22 | 34.000 | 14,40 | 14,20 | 14,20 | 00:00:00 | | 2004-06-02 | 14,22 | 13.300 | 14,47 | 14,22 | 14,40 | 00:00:00 | | 2004-06-03 | 14,30 | 34.300 | 14,44 | 14,20 | 14,22 | 00:00:00 | | 2004-06-04 | 14,30 | 27.400 | 14,46 | 14,22 | 14,22 | 00:00:00 | | 2004-06-07 | 14,45 | 14.800 | 14,50 | 14,30 | 14,30 | 00:00:00 | | 2004-06-08 | 14,36 | 17.700 | 14,40 | 14,32 | 14,32 | 00:00:00 | | 2004-06-09 | 14,41 | 28.300 | 14,48 | 14,36 | 14,40 | 00:00:00 | | 2004-06-10 | 14,60 | 42.100 | 14,73 | 14,41 | 14,41 | 00:00:00 | | 2004-06-11 | 15,36 | 211.900 | 15,49 | 14,90 | 14,90 | 00:00:00 | | 2004-06-14 | 15,45 | 109.500 | 15,56 | 15,24 | 15,26 | 00:00:00 | | 2004-06-15 | 15,50 | 34.400 | 15,56 | 15,26 | 15,45 | 00:00:00 | | 2004-06-16 | 16,00 | 111.400 | 16,12 | 15,51 | 15,51 | 00:00:00 | | 2004-06-17 | 15,71 | 16.300 | 15,98 | 15,71 | 15,98 | 00:00:00 | | 2004-06-18 | 15,59 | 6.600 | 15,72 | 15,55 | 15,64 | 00:00:00 | | 2004-06-21 | 15,58 | 691.600 | 15,69 | 15,55 | 15,56 | 00:00:00 | | 2004-06-22 | 15,55 | 51.200 | 15,59 | 15,39 | 15,55 | 00:00:00 | | 2004-06-23 | 15,24 | 63.200 | 15,50 | 15,24 | 15,38 | 00:00:00 | | 2004-06-24 | 15,54 | 117.000 | 15,58 | 15,30 | 15,30 | 00:00:00 | | 2004-06-25 | 16,00 | 82.800 | 16,00 | 15,60 | 15,60 | 00:00:00 | | 2004-06-28 | 16,19 | 62.100 | 16,25 | 15,72 | 15,72 | 00:00:00 | | 2004-06-29 | 16,18 | 35.500 | 16,27 | 16,01 | 16,20 | 00:00:00 | | 2004-06-30 | 16,13 | 58.000 | 16,20 | 16,03 | 16,18 | 00:00:00 | | 2004-07-01 | 16,36 | 19.200 | 16,40 | 16,18 | 16,20 | 00:00:00 | | 2004-07-02 | 16,36 | 40.500 | 16,38 | 16,03 | 16,20 | 00:00:00 | | 2004-07-05 | 16,52 | 29.200 | 16,68 | 16,30 | 16,36 | 00:00:00 | | 2004-07-06 | 16,72 | 99.300 | 16,72 | 16,43 | 16,52 | 00:00:00 | | 2004-07-07 | 16,21 | 100.700 | 16,48 | 16,16 | 16,48 | 00:00:00 | | 2004-07-08 | 15,84 | 66.900 | 16,15 | 15,82 | 16,15 | 00:00:00 | | 2004-07-09 | 15,80 | 47.200 | 15,95 | 15,59 | 15,60 | 00:00:00 | | 2004-07-12 | 16,00 | 22.800 | 16,20 | 15,80 | 15,80 | 00:00:00 | | 2004-07-13 | 16,07 | 24.700 | 16,20 | 15,81 | 15,81 | 00:00:00 | | 2004-07-14 | 16,32 | 29.800 | 16,40 | 15,84 | 15,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
