|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-03 | 19,82 | 45.300 | 19,89 | 19,67 | 19,84 | 00:00:00 | | 2004-11-04 | 19,66 | 33.000 | 19,80 | 19,56 | 19,68 | 00:00:00 | | 2004-11-05 | 19,62 | 30.400 | 19,80 | 19,54 | 19,66 | 00:00:00 | | 2004-11-08 | 19,48 | 20.800 | 19,80 | 19,48 | 19,50 | 00:00:00 | | 2004-11-09 | 19,58 | 24.900 | 19,64 | 19,34 | 19,34 | 00:00:00 | | 2004-11-10 | 19,60 | 101.100 | 19,89 | 19,59 | 19,59 | 00:00:00 | | 2004-11-11 | 19,84 | 32.400 | 19,88 | 19,53 | 19,53 | 00:00:00 | | 2004-11-12 | 19,96 | 55.300 | 19,96 | 19,63 | 19,88 | 00:00:00 | | 2004-11-15 | 20,00 | 63.500 | 20,00 | 19,76 | 19,94 | 00:00:00 | | 2004-11-16 | 20,18 | 68.700 | 20,34 | 19,88 | 19,88 | 00:00:00 | | 2004-11-17 | 20,10 | 45.900 | 20,40 | 20,02 | 20,36 | 00:00:00 | | 2004-11-18 | 20,26 | 51.800 | 20,30 | 20,00 | 20,00 | 00:00:00 | | 2004-11-19 | 20,22 | 59.200 | 20,28 | 20,20 | 20,20 | 00:00:00 | | 2004-11-22 | 20,46 | 40.200 | 20,60 | 20,22 | 20,22 | 00:00:00 | | 2004-11-23 | 20,50 | 92.800 | 20,72 | 20,40 | 20,60 | 00:00:00 | | 2004-11-24 | 21,00 | 176.800 | 21,00 | 20,60 | 20,60 | 00:00:00 | | 2004-11-25 | 20,38 | 86.200 | 21,00 | 20,38 | 20,92 | 00:00:00 | | 2004-11-26 | 20,60 | 50.400 | 20,90 | 20,60 | 20,68 | 00:00:00 | | 2004-11-29 | 20,80 | 46.500 | 20,96 | 20,66 | 20,70 | 00:00:00 | | 2004-11-30 | 20,80 | 107.200 | 21,00 | 20,70 | 20,96 | 00:00:00 | | 2004-12-01 | 20,84 | 45.800 | 20,96 | 20,70 | 20,70 | 00:00:00 | | 2004-12-02 | 20,90 | 119.200 | 20,96 | 20,80 | 20,84 | 00:00:00 | | 2004-12-03 | 21,50 | 103.000 | 21,50 | 20,82 | 20,90 | 00:00:00 | | 2004-12-06 | 21,46 | 53.600 | 21,50 | 21,26 | 21,42 | 00:00:00 | | 2004-12-07 | 21,90 | 96.400 | 22,00 | 21,40 | 21,40 | 00:00:00 | | 2004-12-08 | 21,68 | 154.200 | 21,92 | 21,38 | 21,76 | 00:00:00 | | 2004-12-09 | 21,58 | 304.300 | 21,82 | 21,38 | 21,62 | 00:00:00 | | 2004-12-10 | 21,82 | 118.900 | 21,82 | 21,50 | 21,50 | 00:00:00 | | 2004-12-13 | 21,74 | 28.200 | 21,86 | 21,60 | 21,82 | 00:00:00 | | 2004-12-14 | 21,78 | 72.100 | 21,88 | 21,64 | 21,76 | 00:00:00 | | 2004-12-15 | 21,90 | 33.700 | 21,90 | 21,74 | 21,90 | 00:00:00 | | 2004-12-16 | 21,92 | 117.700 | 21,94 | 21,56 | 21,72 | 00:00:00 | | 2004-12-17 | 22,22 | 66.700 | 22,40 | 21,70 | 21,80 | 00:00:00 | | 2004-12-20 | 22,30 | 80.800 | 22,42 | 21,62 | 21,62 | 00:00:00 | | 2004-12-21 | 21,94 | 20.500 | 22,40 | 21,84 | 22,02 | 00:00:00 | | 2004-12-22 | 21,76 | 49.200 | 22,04 | 21,76 | 21,80 | 00:00:00 | | 2004-12-23 | 22,20 | 39.600 | 22,20 | 21,68 | 21,80 | 00:00:00 | | 2004-12-24 | 22,10 | 7.700 | 22,16 | 21,66 | 22,16 | 00:00:00 | | 2004-12-27 | 21,96 | 23.800 | 22,14 | 21,78 | 21,78 | 00:00:00 | | 2004-12-28 | 21,72 | 23.100 | 21,80 | 21,64 | 21,66 | 00:00:00 | | 2004-12-29 | 21,46 | 39.000 | 21,74 | 21,00 | 21,60 | 00:00:00 | | 2004-12-30 | 21,72 | 20.900 | 21,90 | 21,28 | 21,38 | 00:00:00 | | 2004-12-31 | 22,00 | 16.900 | 22,00 | 21,60 | 21,96 | 00:00:00 | | 2005-01-03 | 21,78 | 14.000 | 21,98 | 21,60 | 21,60 | 00:00:00 | | 2005-01-04 | 21,40 | 45.000 | 21,64 | 21,20 | 21,64 | 00:00:00 | | 2005-01-05 | 20,54 | 343.600 | 21,22 | 20,04 | 21,20 | 00:00:00 | | 2005-01-06 | 20,80 | 157.900 | 21,18 | 20,54 | 20,60 | 00:00:00 | | 2005-01-07 | 21,00 | 210.500 | 21,30 | 20,80 | 20,86 | 00:00:00 | | 2005-01-10 | 21,00 | 48.700 | 21,32 | 20,90 | 21,02 | 00:00:00 | | 2005-01-11 | 21,04 | 44.400 | 21,16 | 20,80 | 21,00 | 00:00:00 | | 2005-01-12 | 21,00 | 29.600 | 21,04 | 20,92 | 20,96 | 00:00:00 | | 2005-01-13 | 22,20 | 251.400 | 22,24 | 21,00 | 21,00 | 00:00:00 | | 2005-01-14 | 21,80 | 67.900 | 22,14 | 21,70 | 21,72 | 00:00:00 | | 2005-01-17 | 21,62 | 84.800 | 22,00 | 21,44 | 21,66 | 00:00:00 | | 2005-01-18 | 21,60 | 47.300 | 21,80 | 21,42 | 21,50 | 00:00:00 | | 2005-01-19 | 21,84 | 16.600 | 21,88 | 21,54 | 21,54 | 00:00:00 | | 2005-01-20 | 21,94 | 38.100 | 22,00 | 21,64 | 21,88 | 00:00:00 | | 2005-01-21 | 27,60 | 2.178.500 | 28,56 | 24,62 | 24,62 | 00:00:00 | | 2005-01-24 | 27,52 | 191.500 | 27,88 | 27,02 | 27,44 | 00:00:00 | | 2005-01-25 | 28,40 | 251.300 | 29,16 | 27,22 | 27,40 | 00:00:00 | | 2005-01-26 | 28,70 | 150.600 | 29,52 | 28,50 | 28,70 | 00:00:00 | | 2005-01-27 | 27,42 | 191.900 | 29,08 | 27,08 | 29,06 | 00:00:00 | | 2005-01-28 | 28,20 | 179.200 | 28,60 | 27,50 | 27,90 | 00:00:00 | | 2005-01-31 | 28,86 | 77.300 | 29,00 | 28,48 | 28,56 | 00:00:00 | | 2005-02-01 | 29,00 | 233.700 | 29,00 | 28,54 | 28,70 | 00:00:00 | | 2005-02-02 | 29,70 | 254.900 | 30,80 | 29,70 | 30,20 | 00:00:00 | | 2005-02-03 | 29,60 | 128.200 | 29,94 | 29,26 | 29,30 | 00:00:00 | | 2005-02-04 | 30,20 | 69.100 | 30,20 | 29,28 | 29,60 | 00:00:00 | | 2005-02-07 | 30,40 | 106.400 | 30,74 | 30,12 | 30,64 | 00:00:00 | | 2005-02-08 | 30,80 | 87.400 | 30,98 | 30,40 | 30,60 | 00:00:00 | | 2005-02-09 | 31,00 | 111.500 | 32,40 | 30,64 | 30,78 | 00:00:00 | | 2005-02-10 | 30,60 | 86.600 | 31,70 | 30,42 | 31,46 | 00:00:00 | | 2005-02-11 | 31,00 | 72.600 | 31,40 | 30,20 | 30,80 | 00:00:00 | | 2005-02-14 | 32,00 | 313.600 | 32,40 | 31,40 | 31,64 | 00:00:00 | | 2005-02-15 | 32,48 | 61.700 | 32,48 | 32,00 | 32,38 | 00:00:00 | | 2005-02-16 | 32,52 | 138.800 | 33,90 | 32,22 | 32,54 | 00:00:00 | | 2005-02-17 | 31,80 | 130.700 | 33,00 | 31,70 | 32,52 | 00:00:00 | | 2005-02-18 | 32,20 | 83.400 | 32,58 | 31,80 | 32,00 | 00:00:00 | | 2005-02-21 | 32,10 | 18.000 | 32,60 | 31,90 | 32,02 | 00:00:00 | | 2005-02-22 | 32,00 | 162.500 | 32,20 | 31,90 | 32,00 | 00:00:00 | | 2005-02-23 | 31,32 | 57.100 | 32,10 | 30,40 | 32,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
