|
 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 | | 2002-04-01 | 49,06 | 3.017.600 | 49,47 | 48,62 | 49,47 | 00:00:00 | | 2002-04-02 | 48,76 | 3.987.200 | 49,01 | 48,60 | 48,95 | 00:00:00 | | 2002-04-03 | 47,07 | 5.513.200 | 48,77 | 46,75 | 48,77 | 00:00:00 | | 2002-04-04 | 46,67 | 3.704.000 | 47,14 | 46,50 | 47,00 | 00:00:00 | | 2002-04-05 | 47,05 | 4.411.600 | 47,30 | 46,04 | 46,82 | 00:00:00 | | 2002-04-08 | 47,35 | 2.936.000 | 48,25 | 47,10 | 47,60 | 00:00:00 | | 2002-04-09 | 47,14 | 1.297.400 | 47,55 | 46,81 | 47,10 | 00:00:00 | | 2002-04-10 | 47,95 | 5.397.600 | 48,45 | 46,95 | 47,00 | 00:00:00 | | 2002-04-11 | 47,86 | 4.674.400 | 48,21 | 47,35 | 47,50 | 00:00:00 | | 2002-04-12 | 46,36 | 7.913.600 | 47,87 | 46,00 | 47,86 | 00:00:00 | | 2002-04-15 | 47,53 | 5.257.600 | 48,20 | 46,85 | 46,99 | 00:00:00 | | 2002-04-16 | 47,26 | 2.711.600 | 47,78 | 47,00 | 47,78 | 00:00:00 | | 2002-04-17 | 47,55 | 3.680.000 | 48,40 | 47,35 | 47,80 | 00:00:00 | | 2002-04-18 | 48,61 | 4.504.400 | 49,00 | 47,79 | 47,80 | 00:00:00 | | 2002-04-19 | 47,70 | 5.295.600 | 48,42 | 47,42 | 48,41 | 00:00:00 | | 2002-04-22 | 47,35 | 3.468.800 | 47,90 | 46,91 | 47,71 | 00:00:00 | | 2002-04-23 | 46,60 | 7.721.600 | 47,05 | 46,00 | 46,60 | 00:00:00 | | 2002-04-24 | 45,85 | 5.798.800 | 46,45 | 45,51 | 46,00 | 00:00:00 | | 2002-04-25 | 46,15 | 3.024.800 | 46,55 | 45,50 | 45,65 | 00:00:00 | | 2002-04-26 | 45,94 | 2.223.600 | 46,45 | 45,63 | 46,32 | 00:00:00 | | 2002-04-29 | 45,30 | 3.950.400 | 45,95 | 45,00 | 45,94 | 00:00:00 | | 2002-04-30 | 43,16 | 17.277.200 | 43,90 | 42,80 | 43,00 | 00:00:00 | | 2002-05-01 | 43,59 | 7.605.200 | 44,10 | 42,82 | 43,06 | 00:00:00 | | 2002-05-02 | 41,80 | 16.649.200 | 42,44 | 40,75 | 42,10 | 00:00:00 | | 2002-05-03 | 42,99 | 11.336.400 | 43,50 | 41,80 | 41,85 | 00:00:00 | | 2002-05-06 | 41,63 | 3.694.800 | 42,85 | 41,50 | 42,84 | 00:00:00 | | 2002-05-07 | 40,30 | 8.042.000 | 41,43 | 40,10 | 41,43 | 00:00:00 | | 2002-05-08 | 40,10 | 6.609.200 | 40,90 | 40,10 | 40,36 | 00:00:00 | | 2002-05-09 | 41,60 | 10.288.000 | 42,18 | 40,06 | 40,25 | 00:00:00 | | 2002-05-10 | 42,31 | 5.093.200 | 42,40 | 41,76 | 41,90 | 00:00:00 | | 2002-05-13 | 42,51 | 4.856.800 | 42,51 | 41,60 | 42,11 | 00:00:00 | | 2002-05-14 | 42,57 | 4.237.200 | 42,95 | 42,14 | 42,91 | 00:00:00 | | 2002-05-15 | 41,80 | 6.834.000 | 42,41 | 41,41 | 42,40 | 00:00:00 | | 2002-05-16 | 40,99 | 4.031.200 | 42,20 | 40,99 | 42,00 | 00:00:00 | | 2002-05-17 | 40,49 | 6.755.600 | 41,22 | 40,20 | 41,10 | 00:00:00 | | 2002-05-20 | 40,59 | 3.786.000 | 40,79 | 40,01 | 40,01 | 00:00:00 | | 2002-05-21 | 41,25 | 5.270.000 | 41,97 | 40,44 | 40,44 | 00:00:00 | | 2002-05-22 | 42,00 | 5.088.400 | 42,01 | 41,11 | 41,20 | 00:00:00 | | 2002-05-23 | 41,77 | 4.648.800 | 42,22 | 41,30 | 42,00 | 00:00:00 | | 2002-05-24 | 41,05 | 2.160.400 | 41,75 | 41,04 | 41,70 | 00:00:00 | | 2002-05-28 | 39,74 | 8.268.000 | 40,90 | 39,70 | 40,55 | 00:00:00 | | 2002-05-29 | 38,42 | 12.351.600 | 39,80 | 38,06 | 39,04 | 00:00:00 | | 2002-05-30 | 39,29 | 7.282.400 | 39,47 | 38,32 | 38,40 | 00:00:00 | | 2002-05-31 | 39,50 | 4.572.800 | 39,93 | 39,25 | 39,30 | 00:00:00 | | 2002-06-03 | 38,14 | 4.520.800 | 39,50 | 38,10 | 39,45 | 00:00:00 | | 2002-06-04 | 38,55 | 3.200.400 | 38,60 | 37,95 | 38,01 | 00:00:00 | | 2002-06-05 | 38,03 | 5.060.800 | 38,45 | 37,80 | 38,10 | 00:00:00 | | 2002-06-06 | 36,64 | 7.680.400 | 38,45 | 36,58 | 38,05 | 00:00:00 | | 2002-06-07 | 37,00 | 5.892.000 | 37,20 | 36,20 | 36,24 | 00:00:00 | | 2002-06-10 | 36,81 | 3.641.600 | 37,11 | 36,35 | 36,90 | 00:00:00 | | 2002-06-11 | 36,18 | 8.031.200 | 37,10 | 35,90 | 36,81 | 00:00:00 | | 2002-06-12 | 36,77 | 6.135.600 | 36,77 | 36,01 | 36,25 | 00:00:00 | | 2002-06-13 | 37,38 | 9.057.200 | 37,67 | 36,80 | 36,95 | 00:00:00 | | 2002-06-14 | 37,36 | 3.922.800 | 37,36 | 36,60 | 37,08 | 00:00:00 | | 2002-06-17 | 38,77 | 4.726.800 | 39,09 | 37,50 | 37,50 | 00:00:00 | | 2002-06-18 | 39,43 | 7.706.800 | 39,90 | 38,78 | 38,78 | 00:00:00 | | 2002-06-19 | 39,07 | 2.680.800 | 39,99 | 39,05 | 39,44 | 00:00:00 | | 2002-06-20 | 39,00 | 4.980.000 | 39,25 | 38,57 | 39,05 | 00:00:00 | | 2002-06-21 | 38,43 | 6.192.000 | 38,95 | 38,11 | 38,50 | 00:00:00 | | 2002-06-24 | 37,75 | 3.993.200 | 38,50 | 37,04 | 38,18 | 00:00:00 | | 2002-06-25 | 38,12 | 4.915.200 | 38,95 | 37,70 | 37,86 | 00:00:00 | | 2002-06-26 | 37,69 | 3.585.600 | 37,87 | 37,20 | 37,87 | 00:00:00 | | 2002-06-27 | 36,75 | 5.269.200 | 37,81 | 36,55 | 37,75 | 00:00:00 | | 2002-06-28 | 37,42 | 7.929.600 | 37,95 | 36,40 | 36,60 | 00:00:00 | | 2002-07-01 | 38,00 | 4.556.000 | 38,18 | 37,50 | 37,90 | 00:00:00 | | 2002-07-02 | 37,01 | 6.055.200 | 37,76 | 36,62 | 37,76 | 00:00:00 | | 2002-07-03 | 36,08 | 6.232.800 | 37,09 | 35,50 | 37,00 | 00:00:00 | | 2002-07-05 | 36,85 | 2.522.000 | 37,09 | 36,20 | 36,33 | 00:00:00 | | 2002-07-08 | 36,00 | 3.222.000 | 36,80 | 35,90 | 36,80 | 00:00:00 | | 2002-07-09 | 35,72 | 2.248.000 | 36,60 | 35,67 | 36,00 | 00:00:00 | | 2002-07-10 | 35,17 | 3.518.000 | 36,18 | 34,86 | 36,07 | 00:00:00 | | 2002-07-11 | 36,10 | 7.768.800 | 36,38 | 34,77 | 34,77 | 00:00:00 | | 2002-07-12 | 35,90 | 9.750.000 | 36,10 | 35,10 | 36,10 | 00:00:00 | | 2002-07-15 | 36,35 | 9.066.800 | 36,35 | 35,20 | 35,50 | 00:00:00 | | 2002-07-16 | 36,31 | 4.549.200 | 36,62 | 35,61 | 36,20 | 00:00:00 | | 2002-07-17 | 37,09 | 7.359.600 | 37,55 | 36,50 | 36,81 | 00:00:00 | | 2002-07-18 | 35,73 | 3.710.400 | 37,60 | 35,65 | 37,30 | 00:00:00 | | 2002-07-19 | 34,39 | 6.312.400 | 35,00 | 34,08 | 34,60 | 00:00:00 | | 2002-07-22 | 31,75 | 7.409.200 | 35,00 | 31,75 | 34,00 | 00:00:00 | | 2002-07-23 | 30,68 | 8.828.800 | 32,39 | 29,98 | 32,00 | 00:00:00 | | 2002-07-24 | 31,77 | 8.389.600 | 31,99 | 29,35 | 30,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
