|
 Valero Energy Cor - [Ticker: VLO] |     | | Última Transacción | 80,720 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | +1,830 (+2,320%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 80,860 | Mínimo | 79,070 | | Volumen | 3.147.167 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 80,720 x 500 - 80,730 x 500 | Yield | | | Cierre Anterior | 78,890 | PER | 0,00% | | Apertura | 79,320 | 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 VLO desde 2000-01-01 hasta 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 31,99 | 12.159.200 | 32,52 | 31,94 | 32,00 | 00:00:00 | | 2002-11-15 | 31,90 | 4.628.000 | 32,00 | 31,74 | 31,74 | 00:00:00 | | 2002-11-18 | 32,00 | 5.134.400 | 32,30 | 31,90 | 32,00 | 00:00:00 | | 2002-11-19 | 31,39 | 7.657.200 | 32,07 | 31,30 | 32,00 | 00:00:00 | | 2002-11-20 | 32,15 | 5.049.200 | 32,49 | 31,39 | 31,39 | 00:00:00 | | 2002-11-21 | 32,83 | 4.731.600 | 32,90 | 32,10 | 32,15 | 00:00:00 | | 2002-11-22 | 32,60 | 4.091.600 | 32,79 | 32,37 | 32,58 | 00:00:00 | | 2002-11-25 | 32,25 | 4.327.600 | 32,90 | 32,05 | 32,80 | 00:00:00 | | 2002-11-26 | 31,90 | 2.480.000 | 32,20 | 31,39 | 32,15 | 00:00:00 | | 2002-11-27 | 32,00 | 3.791.200 | 32,20 | 31,88 | 32,10 | 00:00:00 | | 2002-11-29 | 31,97 | 1.653.600 | 32,15 | 31,96 | 32,00 | 00:00:00 | | 2002-12-02 | 31,72 | 5.259.600 | 32,35 | 31,72 | 32,00 | 00:00:00 | | 2002-12-03 | 32,46 | 9.372.400 | 32,47 | 31,73 | 31,73 | 00:00:00 | | 2002-12-04 | 34,24 | 9.150.800 | 34,42 | 32,05 | 32,26 | 00:00:00 | | 2002-12-05 | 35,30 | 9.839.600 | 35,80 | 34,90 | 35,44 | 00:00:00 | | 2002-12-06 | 36,39 | 5.184.800 | 36,41 | 35,20 | 35,30 | 00:00:00 | | 2002-12-09 | 35,52 | 6.153.600 | 36,78 | 35,41 | 36,64 | 00:00:00 | | 2002-12-10 | 35,70 | 4.210.000 | 36,02 | 35,42 | 35,72 | 00:00:00 | | 2002-12-11 | 33,91 | 8.842.000 | 35,71 | 33,52 | 35,71 | 00:00:00 | | 2002-12-12 | 34,90 | 5.475.200 | 35,00 | 34,40 | 34,55 | 00:00:00 | | 2002-12-13 | 35,16 | 4.099.600 | 35,28 | 34,22 | 34,90 | 00:00:00 | | 2002-12-16 | 37,06 | 9.084.800 | 37,14 | 36,00 | 36,00 | 00:00:00 | | 2002-12-17 | 37,57 | 8.521.200 | 38,55 | 37,07 | 37,07 | 00:00:00 | | 2002-12-18 | 36,76 | 4.838.000 | 37,82 | 36,52 | 37,82 | 00:00:00 | | 2002-12-19 | 36,80 | 4.452.000 | 37,19 | 36,50 | 36,81 | 00:00:00 | | 2002-12-20 | 37,40 | 4.022.000 | 37,71 | 36,87 | 37,10 | 00:00:00 | | 2002-12-23 | 37,06 | 2.404.000 | 37,47 | 36,85 | 37,40 | 00:00:00 | | 2002-12-24 | 36,95 | 1.032.400 | 37,01 | 36,42 | 36,71 | 00:00:00 | | 2002-12-26 | 36,90 | 1.688.800 | 37,26 | 36,77 | 37,10 | 00:00:00 | | 2002-12-27 | 36,02 | 2.025.600 | 37,09 | 36,00 | 36,89 | 00:00:00 | | 2002-12-30 | 36,73 | 2.665.600 | 36,99 | 36,37 | 36,37 | 00:00:00 | | 2002-12-31 | 36,94 | 2.590.000 | 37,19 | 36,78 | 36,80 | 00:00:00 | | 2003-01-02 | 38,12 | 2.993.200 | 38,20 | 37,04 | 37,04 | 00:00:00 | | 2003-01-03 | 37,57 | 3.020.800 | 38,21 | 37,28 | 38,13 | 00:00:00 | | 2003-01-06 | 37,52 | 3.418.400 | 38,30 | 37,35 | 37,37 | 00:00:00 | | 2003-01-07 | 37,06 | 4.688.000 | 37,61 | 36,45 | 37,46 | 00:00:00 | | 2003-01-08 | 35,52 | 4.878.800 | 36,55 | 35,34 | 36,51 | 00:00:00 | | 2003-01-09 | 37,55 | 5.108.800 | 37,65 | 35,86 | 35,92 | 00:00:00 | | 2003-01-10 | 37,56 | 3.489.600 | 37,73 | 37,20 | 37,55 | 00:00:00 | | 2003-01-13 | 38,35 | 4.871.600 | 38,36 | 37,50 | 37,51 | 00:00:00 | | 2003-01-14 | 38,32 | 3.073.600 | 38,50 | 37,91 | 38,35 | 00:00:00 | | 2003-01-15 | 38,06 | 3.556.800 | 38,24 | 37,96 | 38,22 | 00:00:00 | | 2003-01-16 | 37,99 | 4.932.400 | 38,89 | 37,99 | 38,26 | 00:00:00 | | 2003-01-17 | 37,10 | 3.353.600 | 37,80 | 36,78 | 37,50 | 00:00:00 | | 2003-01-21 | 36,05 | 2.764.000 | 37,11 | 36,03 | 37,11 | 00:00:00 | | 2003-01-22 | 35,62 | 3.982.400 | 36,36 | 35,34 | 35,80 | 00:00:00 | | 2003-01-23 | 36,26 | 4.057.600 | 36,38 | 35,75 | 35,92 | 00:00:00 | | 2003-01-24 | 35,51 | 2.777.600 | 36,09 | 35,30 | 35,90 | 00:00:00 | | 2003-01-27 | 33,77 | 5.186.000 | 35,30 | 33,40 | 35,26 | 00:00:00 | | 2003-01-28 | 33,10 | 11.230.400 | 35,17 | 32,20 | 34,25 | 00:00:00 | | 2003-01-29 | 34,90 | 5.937.600 | 35,25 | 33,15 | 33,59 | 00:00:00 | | 2003-01-30 | 34,15 | 5.905.600 | 35,50 | 34,01 | 34,91 | 00:00:00 | | 2003-01-31 | 34,39 | 4.836.000 | 34,40 | 33,15 | 33,50 | 00:00:00 | | 2003-02-03 | 36,38 | 6.870.400 | 36,65 | 34,39 | 34,39 | 00:00:00 | | 2003-02-04 | 37,14 | 6.293.600 | 37,62 | 36,00 | 36,25 | 00:00:00 | | 2003-02-05 | 36,75 | 5.843.200 | 38,20 | 36,75 | 37,60 | 00:00:00 | | 2003-02-06 | 37,92 | 8.024.400 | 37,95 | 36,35 | 36,50 | 00:00:00 | | 2003-02-07 | 38,00 | 6.782.800 | 38,40 | 37,44 | 38,00 | 00:00:00 | | 2003-02-10 | 37,66 | 5.790.800 | 37,99 | 36,81 | 37,90 | 00:00:00 | | 2003-02-11 | 37,81 | 4.735.600 | 37,89 | 37,16 | 37,71 | 00:00:00 | | 2003-02-12 | 36,75 | 4.852.000 | 37,81 | 36,43 | 37,81 | 00:00:00 | | 2003-02-13 | 36,01 | 7.183.600 | 36,76 | 35,51 | 36,75 | 00:00:00 | | 2003-02-14 | 35,72 | 4.689.600 | 36,43 | 35,62 | 36,01 | 00:00:00 | | 2003-02-18 | 37,00 | 6.404.000 | 37,15 | 35,60 | 35,83 | 00:00:00 | | 2003-02-19 | 36,79 | 4.651.600 | 37,10 | 36,07 | 36,85 | 00:00:00 | | 2003-02-20 | 36,29 | 3.176.800 | 37,09 | 36,27 | 36,79 | 00:00:00 | | 2003-02-21 | 37,51 | 7.291.200 | 37,86 | 36,30 | 36,30 | 00:00:00 | | 2003-02-24 | 38,82 | 7.154.000 | 38,85 | 37,36 | 37,71 | 00:00:00 | | 2003-02-25 | 38,23 | 6.765.200 | 39,64 | 37,55 | 38,82 | 00:00:00 | | 2003-02-26 | 39,35 | 10.657.200 | 40,10 | 38,23 | 38,40 | 00:00:00 | | 2003-02-27 | 39,00 | 6.014.800 | 39,74 | 38,67 | 39,50 | 00:00:00 | | 2003-02-28 | 39,01 | 8.149.600 | 39,46 | 38,75 | 39,15 | 00:00:00 | | 2003-03-03 | 39,39 | 3.689.200 | 39,56 | 39,00 | 39,16 | 00:00:00 | | 2003-03-04 | 39,82 | 4.878.800 | 40,15 | 39,28 | 39,45 | 00:00:00 | | 2003-03-05 | 40,70 | 10.513.600 | 40,81 | 39,65 | 39,67 | 00:00:00 | | 2003-03-06 | 40,19 | 10.238.000 | 41,50 | 40,11 | 41,00 | 00:00:00 | | 2003-03-07 | 40,49 | 4.344.400 | 40,70 | 39,93 | 40,20 | 00:00:00 | | 2003-03-10 | 41,12 | 5.886.800 | 41,20 | 40,75 | 41,20 | 00:00:00 | | 2003-03-11 | 40,32 | 9.515.600 | 41,91 | 40,29 | 41,50 | 00:00:00 | | 2003-03-12 | 39,85 | 7.460.800 | 40,28 | 39,40 | 40,17 | 00:00:00 | | 2003-03-13 | 39,55 | 6.768.400 | 40,00 | 38,90 | 39,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
