|
 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 | | 2004-02-25 | 57,75 | 6.697.200 | 57,78 | 55,65 | 55,90 | 00:00:00 | | 2004-02-26 | 59,02 | 6.151.600 | 59,12 | 57,30 | 57,50 | 00:00:00 | | 2004-02-27 | 60,00 | 6.063.200 | 60,11 | 58,75 | 59,01 | 00:00:00 | | 2004-03-01 | 60,66 | 4.777.600 | 60,77 | 59,75 | 60,05 | 00:00:00 | | 2004-03-02 | 58,91 | 5.756.400 | 60,75 | 58,91 | 60,65 | 00:00:00 | | 2004-03-03 | 59,27 | 6.700.400 | 59,49 | 57,35 | 58,55 | 00:00:00 | | 2004-03-04 | 59,31 | 3.457.200 | 59,31 | 58,60 | 59,27 | 00:00:00 | | 2004-03-05 | 60,24 | 4.063.200 | 60,24 | 59,24 | 59,31 | 00:00:00 | | 2004-03-08 | 60,81 | 4.892.400 | 61,50 | 60,24 | 60,24 | 00:00:00 | | 2004-03-09 | 59,79 | 5.449.200 | 60,93 | 59,78 | 60,81 | 00:00:00 | | 2004-03-10 | 58,98 | 8.184.000 | 60,43 | 58,97 | 59,91 | 00:00:00 | | 2004-03-11 | 57,75 | 5.766.400 | 58,85 | 57,67 | 58,70 | 00:00:00 | | 2004-03-12 | 58,00 | 5.438.400 | 58,27 | 56,70 | 58,00 | 00:00:00 | | 2004-03-15 | 56,75 | 8.451.600 | 58,00 | 56,51 | 58,00 | 00:00:00 | | 2004-03-16 | 55,87 | 8.051.200 | 56,98 | 55,51 | 56,61 | 00:00:00 | | 2004-03-17 | 56,96 | 7.303.200 | 57,12 | 56,00 | 56,12 | 00:00:00 | | 2004-03-18 | 58,38 | 8.156.400 | 58,48 | 57,30 | 57,45 | 00:00:00 | | 2004-03-19 | 58,15 | 4.942.400 | 59,70 | 58,08 | 58,50 | 00:00:00 | | 2004-03-22 | 58,00 | 6.830.000 | 58,36 | 57,80 | 58,16 | 00:00:00 | | 2004-03-23 | 58,25 | 6.860.400 | 58,80 | 58,10 | 58,28 | 00:00:00 | | 2004-03-24 | 57,12 | 5.915.600 | 58,60 | 57,00 | 58,25 | 00:00:00 | | 2004-03-25 | 56,55 | 5.817.600 | 57,30 | 56,27 | 57,25 | 00:00:00 | | 2004-03-26 | 57,23 | 5.291.600 | 57,80 | 56,82 | 57,00 | 00:00:00 | | 2004-03-29 | 58,59 | 3.672.000 | 58,84 | 57,49 | 57,50 | 00:00:00 | | 2004-03-30 | 58,80 | 6.796.400 | 58,90 | 58,00 | 58,59 | 00:00:00 | | 2004-03-31 | 59,96 | 6.880.400 | 60,00 | 59,01 | 59,85 | 00:00:00 | | 2004-04-01 | 57,93 | 13.025.600 | 60,40 | 57,62 | 60,39 | 00:00:00 | | 2004-04-02 | 56,31 | 13.457.200 | 57,93 | 55,89 | 57,92 | 00:00:00 | | 2004-04-05 | 57,45 | 7.363.200 | 57,70 | 56,50 | 56,50 | 00:00:00 | | 2004-04-06 | 56,98 | 5.800.000 | 57,89 | 56,66 | 57,76 | 00:00:00 | | 2004-04-07 | 57,20 | 8.368.400 | 57,45 | 56,25 | 57,13 | 00:00:00 | | 2004-04-08 | 57,80 | 5.369.600 | 58,25 | 57,28 | 58,00 | 00:00:00 | | 2004-04-12 | 60,25 | 7.874.000 | 60,57 | 58,05 | 58,05 | 00:00:00 | | 2004-04-13 | 59,88 | 9.416.800 | 62,22 | 59,84 | 61,07 | 00:00:00 | | 2004-04-14 | 58,51 | 6.230.000 | 60,00 | 58,08 | 59,50 | 00:00:00 | | 2004-04-15 | 58,60 | 8.572.800 | 59,27 | 58,08 | 58,78 | 00:00:00 | | 2004-04-16 | 58,30 | 6.526.400 | 58,99 | 58,06 | 58,74 | 00:00:00 | | 2004-04-19 | 58,71 | 7.630.000 | 59,25 | 58,46 | 58,76 | 00:00:00 | | 2004-04-20 | 59,73 | 19.276.800 | 61,76 | 59,65 | 59,75 | 00:00:00 | | 2004-04-21 | 59,63 | 6.190.000 | 60,25 | 58,30 | 60,25 | 00:00:00 | | 2004-04-22 | 61,96 | 7.314.800 | 62,25 | 59,53 | 59,63 | 00:00:00 | | 2004-04-23 | 60,94 | 6.365.200 | 61,87 | 60,40 | 61,87 | 00:00:00 | | 2004-04-26 | 62,23 | 5.722.800 | 62,90 | 61,16 | 61,19 | 00:00:00 | | 2004-04-27 | 62,57 | 5.382.000 | 63,65 | 62,01 | 62,35 | 00:00:00 | | 2004-04-28 | 64,45 | 77.440.000 | 64,95 | 62,66 | 63,00 | 00:00:00 | | 2004-04-29 | 63,67 | 13.379.200 | 65,24 | 63,02 | 64,70 | 00:00:00 | | 2004-04-30 | 63,76 | 7.007.200 | 64,83 | 63,50 | 63,90 | 00:00:00 | | 2004-05-03 | 64,94 | 9.781.200 | 64,99 | 63,15 | 63,76 | 00:00:00 | | 2004-05-04 | 65,68 | 8.159.600 | 66,06 | 64,80 | 65,00 | 00:00:00 | | 2004-05-05 | 66,01 | 8.358.400 | 66,39 | 64,91 | 65,70 | 00:00:00 | | 2004-05-06 | 65,15 | 6.474.000 | 66,40 | 64,70 | 66,21 | 00:00:00 | | 2004-05-07 | 64,45 | 6.521.200 | 65,38 | 64,16 | 65,15 | 00:00:00 | | 2004-05-10 | 62,60 | 8.010.000 | 63,56 | 62,06 | 63,56 | 00:00:00 | | 2004-05-11 | 64,41 | 6.553.600 | 64,47 | 62,61 | 62,61 | 00:00:00 | | 2004-05-12 | 65,00 | 6.003.200 | 65,25 | 63,64 | 64,85 | 00:00:00 | | 2004-05-13 | 64,76 | 4.287.600 | 65,37 | 64,25 | 64,85 | 00:00:00 | | 2004-05-14 | 65,94 | 6.031.600 | 66,22 | 64,51 | 64,77 | 00:00:00 | | 2004-05-17 | 65,73 | 6.128.000 | 67,20 | 65,65 | 66,36 | 00:00:00 | | 2004-05-18 | 63,62 | 8.707.200 | 65,73 | 63,41 | 65,73 | 00:00:00 | | 2004-05-19 | 63,62 | 8.806.400 | 64,44 | 63,29 | 63,94 | 00:00:00 | | 2004-05-20 | 62,76 | 4.897.200 | 63,97 | 62,76 | 63,67 | 00:00:00 | | 2004-05-21 | 63,56 | 6.255.600 | 63,94 | 63,05 | 63,25 | 00:00:00 | | 2004-05-24 | 65,00 | 10.402.800 | 65,04 | 63,35 | 64,00 | 00:00:00 | | 2004-05-25 | 65,46 | 10.508.400 | 65,70 | 64,85 | 65,03 | 00:00:00 | | 2004-05-26 | 66,02 | 8.691.200 | 66,40 | 65,31 | 66,00 | 00:00:00 | | 2004-05-27 | 64,98 | 9.126.400 | 66,32 | 64,70 | 66,25 | 00:00:00 | | 2004-05-28 | 66,11 | 5.452.400 | 66,16 | 64,90 | 64,98 | 00:00:00 | | 2004-06-01 | 68,63 | 9.502.800 | 68,71 | 66,38 | 66,60 | 00:00:00 | | 2004-06-02 | 67,00 | 7.348.400 | 68,95 | 66,96 | 68,75 | 00:00:00 | | 2004-06-03 | 66,24 | 9.612.800 | 67,90 | 66,13 | 67,15 | 00:00:00 | | 2004-06-04 | 64,96 | 12.017.600 | 66,48 | 64,23 | 66,48 | 00:00:00 | | 2004-06-07 | 66,94 | 7.367.200 | 66,99 | 64,55 | 65,12 | 00:00:00 | | 2004-06-08 | 64,64 | 11.510.800 | 67,90 | 64,54 | 66,94 | 00:00:00 | | 2004-06-09 | 66,21 | 17.447.600 | 66,50 | 63,85 | 64,75 | 00:00:00 | | 2004-06-10 | 65,57 | 8.229.600 | 66,50 | 65,18 | 66,37 | 00:00:00 | | 2004-06-14 | 65,33 | 6.517.600 | 66,14 | 64,95 | 65,58 | 00:00:00 | | 2004-06-15 | 67,04 | 7.770.000 | 67,44 | 65,95 | 65,95 | 00:00:00 | | 2004-06-16 | 68,11 | 7.709.200 | 68,88 | 67,34 | 67,48 | 00:00:00 | | 2004-06-17 | 69,50 | 8.166.000 | 69,59 | 67,81 | 68,18 | 00:00:00 | | 2004-06-18 | 70,14 | 8.550.000 | 70,28 | 69,30 | 69,45 | 00:00:00 | | 2004-06-21 | 70,19 | 11.180.800 | 71,90 | 70,13 | 71,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
