|
 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 | | 2004-06-21 | 70,19 | 11.180.800 | 71,90 | 70,13 | 71,62 | 00:00:00 | | 2004-06-22 | 71,43 | 7.515.600 | 71,50 | 70,21 | 70,21 | 00:00:00 | | 2004-06-23 | 74,29 | 12.042.800 | 74,37 | 71,50 | 71,50 | 00:00:00 | | 2004-06-24 | 73,52 | 6.613.200 | 74,90 | 73,51 | 74,25 | 00:00:00 | | 2004-06-25 | 73,17 | 4.579.200 | 74,12 | 72,84 | 73,11 | 00:00:00 | | 2004-06-28 | 71,80 | 7.584.400 | 73,65 | 71,41 | 73,50 | 00:00:00 | | 2004-06-29 | 72,16 | 5.732.800 | 72,55 | 71,60 | 71,68 | 00:00:00 | | 2004-06-30 | 73,76 | 5.592.000 | 74,03 | 72,40 | 72,62 | 00:00:00 | | 2004-07-01 | 74,81 | 5.853.600 | 74,87 | 73,55 | 73,85 | 00:00:00 | | 2004-07-02 | 75,14 | 4.245.600 | 75,61 | 74,27 | 74,75 | 00:00:00 | | 2004-07-06 | 75,77 | 6.802.800 | 77,00 | 75,60 | 75,80 | 00:00:00 | | 2004-07-07 | 77,58 | 6.654.000 | 77,58 | 75,18 | 75,77 | 00:00:00 | | 2004-07-08 | 75,98 | 9.197.200 | 78,10 | 75,90 | 77,58 | 00:00:00 | | 2004-07-09 | 76,22 | 4.894.000 | 76,86 | 76,15 | 76,20 | 00:00:00 | | 2004-07-12 | 75,83 | 6.618.800 | 77,13 | 75,30 | 76,73 | 00:00:00 | | 2004-07-13 | 76,11 | 4.604.800 | 76,40 | 75,38 | 75,85 | 00:00:00 | | 2004-07-14 | 76,70 | 8.375.600 | 77,46 | 75,75 | 75,86 | 00:00:00 | | 2004-07-15 | 76,47 | 7.913.600 | 76,95 | 75,75 | 76,90 | 00:00:00 | | 2004-07-16 | 78,37 | 10.895.600 | 78,84 | 77,87 | 78,25 | 00:00:00 | | 2004-07-19 | 77,70 | 6.689.200 | 78,56 | 77,41 | 78,38 | 00:00:00 | | 2004-07-20 | 77,20 | 5.934.400 | 77,95 | 76,86 | 77,90 | 00:00:00 | | 2004-07-21 | 74,11 | 10.707.600 | 77,55 | 73,69 | 77,32 | 00:00:00 | | 2004-07-22 | 73,34 | 8.796.800 | 74,72 | 72,50 | 74,20 | 00:00:00 | | 2004-07-23 | 73,79 | 5.381.600 | 73,86 | 72,80 | 73,34 | 00:00:00 | | 2004-07-26 | 72,37 | 6.592.400 | 74,09 | 71,84 | 74,04 | 00:00:00 | | 2004-07-27 | 73,29 | 10.708.800 | 73,60 | 70,76 | 72,00 | 00:00:00 | | 2004-07-28 | 73,54 | 10.202.000 | 74,19 | 72,64 | 73,64 | 00:00:00 | | 2004-07-29 | 75,12 | 22.117.600 | 75,90 | 73,63 | 74,50 | 00:00:00 | | 2004-07-30 | 74,92 | 7.578.400 | 76,15 | 74,80 | 76,00 | 00:00:00 | | 2004-08-02 | 74,45 | 8.312.800 | 75,10 | 73,90 | 75,10 | 00:00:00 | | 2004-08-03 | 75,20 | 5.654.800 | 75,64 | 74,62 | 74,85 | 00:00:00 | | 2004-08-04 | 72,33 | 12.522.800 | 75,15 | 72,20 | 74,97 | 00:00:00 | | 2004-08-05 | 67,50 | 27.869.600 | 72,85 | 67,15 | 72,34 | 00:00:00 | | 2004-08-06 | 67,70 | 14.977.200 | 68,20 | 66,75 | 67,50 | 00:00:00 | | 2004-08-09 | 69,70 | 9.991.600 | 70,17 | 67,83 | 68,00 | 00:00:00 | | 2004-08-10 | 68,36 | 12.838.000 | 69,64 | 68,21 | 69,50 | 00:00:00 | | 2004-08-11 | 65,34 | 21.046.400 | 68,37 | 64,63 | 68,37 | 00:00:00 | | 2004-08-12 | 65,12 | 9.583.200 | 66,59 | 64,98 | 65,95 | 00:00:00 | | 2004-08-13 | 66,57 | 6.683.600 | 67,66 | 65,25 | 65,25 | 00:00:00 | | 2004-08-16 | 67,97 | 8.869.200 | 68,42 | 66,10 | 66,50 | 00:00:00 | | 2004-08-17 | 64,36 | 16.611.600 | 67,98 | 64,18 | 67,97 | 00:00:00 | | 2004-08-18 | 65,10 | 17.494.800 | 65,62 | 63,70 | 64,50 | 00:00:00 | | 2004-08-19 | 65,73 | 10.114.400 | 66,50 | 65,27 | 66,35 | 00:00:00 | | 2004-08-20 | 65,69 | 8.570.800 | 67,08 | 65,38 | 65,83 | 00:00:00 | | 2004-08-23 | 64,40 | 8.277.600 | 66,21 | 64,27 | 65,87 | 00:00:00 | | 2004-08-24 | 64,60 | 9.832.800 | 65,15 | 63,58 | 64,41 | 00:00:00 | | 2004-08-25 | 64,85 | 7.846.800 | 65,67 | 63,84 | 65,65 | 00:00:00 | | 2004-08-26 | 65,79 | 7.056.000 | 65,92 | 64,05 | 64,86 | 00:00:00 | | 2004-08-27 | 66,04 | 4.597.200 | 66,27 | 65,07 | 65,56 | 00:00:00 | | 2004-08-30 | 64,85 | 5.022.400 | 66,44 | 64,45 | 65,86 | 00:00:00 | | 2004-08-31 | 66,03 | 5.606.000 | 66,21 | 64,59 | 64,95 | 00:00:00 | | 2004-09-01 | 67,42 | 9.928.400 | 67,81 | 66,10 | 66,12 | 00:00:00 | | 2004-09-02 | 67,14 | 7.223.200 | 68,18 | 66,42 | 67,55 | 00:00:00 | | 2004-09-03 | 66,20 | 6.342.000 | 67,23 | 66,00 | 67,15 | 00:00:00 | | 2004-09-07 | 67,55 | 15.274.000 | 67,64 | 64,30 | 65,70 | 00:00:00 | | 2004-09-08 | 66,70 | 7.681.600 | 67,77 | 66,54 | 66,90 | 00:00:00 | | 2004-09-09 | 69,76 | 11.784.800 | 69,91 | 66,54 | 66,55 | 00:00:00 | | 2004-09-10 | 68,69 | 9.235.600 | 69,49 | 68,31 | 69,48 | 00:00:00 | | 2004-09-13 | 71,07 | 9.477.600 | 71,11 | 69,20 | 69,45 | 00:00:00 | | 2004-09-14 | 72,50 | 11.393.600 | 72,92 | 71,25 | 71,55 | 00:00:00 | | 2004-09-15 | 71,86 | 10.725.200 | 73,70 | 71,73 | 72,99 | 00:00:00 | | 2004-09-16 | 71,40 | 5.831.200 | 71,75 | 71,01 | 71,75 | 00:00:00 | | 2004-09-17 | 72,10 | 7.786.800 | 72,50 | 71,52 | 71,56 | 00:00:00 | | 2004-09-20 | 72,49 | 6.080.800 | 72,98 | 72,12 | 72,70 | 00:00:00 | | 2004-09-21 | 76,32 | 10.566.000 | 76,55 | 72,86 | 73,35 | 00:00:00 | | 2004-09-22 | 75,65 | 9.995.600 | 76,45 | 75,47 | 75,87 | 00:00:00 | | 2004-09-23 | 75,59 | 7.147.600 | 76,33 | 74,10 | 75,65 | 00:00:00 | | 2004-09-24 | 77,67 | 14.336.800 | 78,08 | 75,70 | 75,84 | 00:00:00 | | 2004-09-27 | 77,05 | 7.483.200 | 78,04 | 76,51 | 77,92 | 00:00:00 | | 2004-09-28 | 79,09 | 14.832.400 | 79,90 | 78,06 | 78,50 | 00:00:00 | | 2004-09-29 | 78,55 | 10.067.600 | 79,68 | 77,75 | 79,68 | 00:00:00 | | 2004-09-30 | 80,21 | 9.909.200 | 81,19 | 78,63 | 78,78 | 00:00:00 | | 2004-10-01 | 81,25 | 7.170.000 | 81,38 | 79,72 | 81,37 | 00:00:00 | | 2004-10-04 | 80,80 | 7.672.400 | 82,00 | 80,62 | 81,30 | 00:00:00 | | 2004-10-05 | 83,70 | 13.208.000 | 84,16 | 81,99 | 82,00 | 00:00:00 | | 2004-10-06 | 86,47 | 11.628.800 | 86,61 | 82,71 | 83,95 | 00:00:00 | | 2004-10-07 | 85,50 | 13.042.000 | 88,22 | 84,81 | 87,30 | 00:00:00 | | 2004-10-08 | 41,98 | 8.475.600 | 43,30 | 41,68 | 42,52 | 00:00:00 | | 2004-10-11 | 41,73 | 6.472.600 | 42,69 | 41,35 | 42,65 | 00:00:00 | | 2004-10-12 | 41,62 | 6.107.400 | 42,47 | 40,85 | 41,90 | 00:00:00 | | 2004-10-13 | 40,31 | 10.422.800 | 41,01 | 38,83 | 41,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
