|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-07-14 | 16,32 | 29.800 | 16,40 | 15,84 | 15,84 | 00:00:00 | | 2004-07-15 | 16,37 | 72.300 | 16,38 | 16,27 | 16,38 | 00:00:00 | | 2004-07-16 | 16,30 | 19.300 | 16,37 | 16,00 | 16,00 | 00:00:00 | | 2004-07-19 | 16,28 | 29.800 | 16,28 | 16,04 | 16,07 | 00:00:00 | | 2004-07-20 | 16,20 | 54.300 | 16,27 | 15,82 | 16,00 | 00:00:00 | | 2004-07-21 | 16,10 | 32.000 | 16,20 | 16,00 | 16,00 | 00:00:00 | | 2004-07-22 | 16,27 | 12.500 | 16,27 | 15,90 | 15,90 | 00:00:00 | | 2004-07-23 | 16,15 | 10.500 | 16,30 | 15,95 | 16,14 | 00:00:00 | | 2004-07-26 | 15,64 | 671.400 | 16,12 | 15,62 | 15,93 | 00:00:00 | | 2004-07-27 | 15,36 | 76.000 | 15,72 | 15,21 | 15,21 | 00:00:00 | | 2004-07-28 | 16,26 | 59.200 | 16,27 | 15,14 | 15,14 | 00:00:00 | | 2004-07-29 | 16,52 | 96.600 | 16,60 | 16,35 | 16,35 | 00:00:00 | | 2004-07-30 | 16,66 | 99.400 | 16,66 | 16,32 | 16,32 | 00:00:00 | | 2004-08-02 | 16,58 | 38.500 | 16,58 | 16,33 | 16,54 | 00:00:00 | | 2004-08-03 | 16,60 | 73.300 | 16,60 | 16,53 | 16,59 | 00:00:00 | | 2004-08-04 | 16,55 | 20.600 | 16,57 | 16,36 | 16,36 | 00:00:00 | | 2004-08-05 | 16,50 | 14.400 | 16,57 | 16,37 | 16,37 | 00:00:00 | | 2004-08-06 | 16,36 | 33.800 | 16,42 | 16,34 | 16,40 | 00:00:00 | | 2004-08-09 | 16,29 | 39.400 | 16,36 | 16,28 | 16,36 | 00:00:00 | | 2004-08-10 | 16,58 | 52.100 | 16,58 | 16,30 | 16,38 | 00:00:00 | | 2004-08-11 | 16,40 | 30.400 | 16,60 | 16,39 | 16,41 | 00:00:00 | | 2004-08-12 | 16,80 | 99.100 | 16,80 | 16,40 | 16,40 | 00:00:00 | | 2004-08-13 | 16,56 | 54.000 | 16,73 | 16,46 | 16,46 | 00:00:00 | | 2004-08-16 | 16,40 | 14.600 | 16,60 | 16,40 | 16,60 | 00:00:00 | | 2004-08-17 | 16,25 | 14.300 | 16,48 | 16,25 | 16,30 | 00:00:00 | | 2004-08-18 | 16,14 | 19.900 | 16,24 | 16,08 | 16,20 | 00:00:00 | | 2004-08-19 | 16,20 | 42.600 | 16,39 | 16,08 | 16,20 | 00:00:00 | | 2004-08-20 | 16,24 | 13.400 | 16,30 | 16,05 | 16,05 | 00:00:00 | | 2004-08-23 | 16,48 | 35.300 | 16,48 | 16,24 | 16,34 | 00:00:00 | | 2004-08-24 | 16,37 | 12.100 | 16,49 | 16,25 | 16,49 | 00:00:00 | | 2004-08-25 | 16,34 | 59.300 | 16,37 | 16,27 | 16,30 | 00:00:00 | | 2004-08-26 | 16,30 | 33.200 | 16,34 | 16,24 | 16,24 | 00:00:00 | | 2004-08-27 | 16,15 | 52.000 | 16,34 | 16,07 | 16,14 | 00:00:00 | | 2004-08-30 | 16,14 | 16.300 | 16,19 | 16,04 | 16,04 | 00:00:00 | | 2004-08-31 | 16,12 | 88.400 | 16,17 | 16,10 | 16,10 | 00:00:00 | | 2004-09-01 | 16,10 | 19.300 | 16,20 | 16,10 | 16,10 | 00:00:00 | | 2004-09-02 | 16,26 | 34.100 | 16,26 | 16,10 | 16,10 | 00:00:00 | | 2004-09-03 | 16,60 | 43.600 | 16,60 | 16,20 | 16,20 | 00:00:00 | | 2004-09-06 | 16,40 | 7.600 | 16,43 | 16,32 | 16,32 | 00:00:00 | | 2004-09-07 | 16,60 | 5.800 | 16,60 | 16,38 | 16,40 | 00:00:00 | | 2004-09-08 | 16,80 | 106.200 | 16,80 | 16,54 | 16,60 | 00:00:00 | | 2004-09-09 | 16,97 | 125.800 | 16,97 | 16,62 | 16,80 | 00:00:00 | | 2004-09-10 | 16,97 | 146.000 | 17,03 | 16,80 | 16,80 | 00:00:00 | | 2004-09-13 | 17,60 | 49.100 | 17,60 | 16,90 | 16,90 | 00:00:00 | | 2004-09-14 | 17,32 | 60.700 | 17,52 | 17,20 | 17,52 | 00:00:00 | | 2004-09-15 | 17,59 | 270.300 | 18,40 | 17,51 | 18,40 | 00:00:00 | | 2004-09-16 | 17,82 | 173.600 | 17,95 | 17,71 | 17,82 | 00:00:00 | | 2004-09-17 | 18,00 | 84.600 | 18,26 | 17,40 | 17,82 | 00:00:00 | | 2004-09-20 | 17,95 | 31.300 | 18,20 | 17,80 | 18,20 | 00:00:00 | | 2004-09-21 | 18,13 | 42.500 | 18,17 | 17,67 | 17,67 | 00:00:00 | | 2004-09-22 | 18,34 | 76.300 | 18,36 | 17,84 | 17,84 | 00:00:00 | | 2004-09-23 | 18,30 | 159.900 | 18,31 | 18,14 | 18,18 | 00:00:00 | | 2004-09-24 | 18,48 | 110.800 | 18,48 | 18,23 | 18,36 | 00:00:00 | | 2004-09-27 | 18,60 | 70.300 | 18,60 | 18,46 | 18,59 | 00:00:00 | | 2004-09-28 | 18,89 | 136.700 | 18,90 | 18,60 | 18,60 | 00:00:00 | | 2004-09-29 | 18,90 | 118.600 | 18,90 | 18,67 | 18,80 | 00:00:00 | | 2004-09-30 | 18,80 | 149.700 | 18,90 | 18,40 | 18,80 | 00:00:00 | | 2004-10-01 | 19,38 | 173.400 | 19,42 | 18,76 | 18,76 | 00:00:00 | | 2004-10-04 | 19,64 | 114.700 | 19,80 | 19,40 | 19,57 | 00:00:00 | | 2004-10-05 | 19,50 | 73.700 | 19,66 | 19,28 | 19,49 | 00:00:00 | | 2004-10-06 | 19,50 | 50.000 | 19,57 | 19,32 | 19,57 | 00:00:00 | | 2004-10-07 | 19,53 | 81.400 | 19,60 | 19,34 | 19,50 | 00:00:00 | | 2004-10-08 | 19,80 | 147.500 | 19,90 | 19,46 | 19,59 | 00:00:00 | | 2004-10-11 | 19,88 | 88.100 | 19,90 | 19,76 | 19,78 | 00:00:00 | | 2004-10-12 | 19,40 | 91.300 | 19,87 | 19,22 | 19,86 | 00:00:00 | | 2004-10-13 | 19,18 | 106.800 | 19,40 | 19,04 | 19,20 | 00:00:00 | | 2004-10-14 | 19,21 | 92.400 | 19,30 | 19,08 | 19,19 | 00:00:00 | | 2004-10-15 | 19,23 | 115.000 | 19,30 | 19,09 | 19,20 | 00:00:00 | | 2004-10-18 | 19,39 | 45.400 | 19,39 | 19,20 | 19,35 | 00:00:00 | | 2004-10-19 | 19,45 | 39.000 | 19,50 | 19,37 | 19,40 | 00:00:00 | | 2004-10-20 | 19,49 | 22.500 | 19,58 | 19,08 | 19,58 | 00:00:00 | | 2004-10-21 | 19,49 | 52.600 | 19,50 | 19,33 | 19,40 | 00:00:00 | | 2004-10-22 | 19,45 | 41.500 | 19,60 | 19,42 | 19,49 | 00:00:00 | | 2004-10-25 | 19,45 | 132.100 | 19,50 | 19,12 | 19,24 | 00:00:00 | | 2004-10-26 | 19,07 | 70.600 | 19,49 | 19,01 | 19,49 | 00:00:00 | | 2004-10-27 | 18,99 | 48.300 | 19,14 | 18,91 | 19,00 | 00:00:00 | | 2004-10-28 | 19,32 | 186.000 | 19,60 | 19,20 | 19,20 | 00:00:00 | | 2004-10-29 | 19,38 | 25.700 | 19,50 | 19,10 | 19,10 | 00:00:00 | | 2004-11-01 | 19,67 | 36.700 | 19,80 | 19,34 | 19,34 | 00:00:00 | | 2004-11-02 | 19,78 | 31.800 | 19,84 | 19,64 | 19,76 | 00:00:00 | | 2004-11-03 | 19,82 | 45.300 | 19,89 | 19,67 | 19,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
