|
 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 | | 2002-07-24 | 31,77 | 8.389.600 | 31,99 | 29,35 | 30,08 | 00:00:00 | | 2002-07-25 | 31,73 | 5.135.600 | 32,40 | 30,61 | 31,80 | 00:00:00 | | 2002-07-26 | 33,00 | 4.576.800 | 33,24 | 31,10 | 31,74 | 00:00:00 | | 2002-07-29 | 33,92 | 3.473.600 | 34,35 | 33,05 | 33,25 | 00:00:00 | | 2002-07-30 | 33,90 | 4.557.600 | 34,60 | 32,85 | 33,77 | 00:00:00 | | 2002-07-31 | 34,06 | 4.852.800 | 34,60 | 33,34 | 33,70 | 00:00:00 | | 2002-08-01 | 32,61 | 3.347.600 | 34,05 | 32,61 | 33,81 | 00:00:00 | | 2002-08-02 | 32,11 | 4.563.200 | 33,27 | 31,65 | 32,71 | 00:00:00 | | 2002-08-05 | 30,92 | 3.129.600 | 32,56 | 30,91 | 31,91 | 00:00:00 | | 2002-08-06 | 31,92 | 3.395.200 | 32,47 | 31,07 | 31,07 | 00:00:00 | | 2002-08-07 | 32,33 | 3.421.200 | 32,84 | 31,51 | 32,42 | 00:00:00 | | 2002-08-08 | 33,00 | 4.079.200 | 33,00 | 32,05 | 32,49 | 00:00:00 | | 2002-08-09 | 33,59 | 2.960.800 | 33,87 | 32,15 | 32,65 | 00:00:00 | | 2002-08-12 | 33,58 | 2.325.200 | 33,85 | 32,61 | 33,29 | 00:00:00 | | 2002-08-13 | 33,31 | 2.944.400 | 34,00 | 33,10 | 33,59 | 00:00:00 | | 2002-08-14 | 34,29 | 4.300.400 | 34,37 | 33,82 | 34,00 | 00:00:00 | | 2002-08-15 | 34,83 | 2.216.400 | 35,00 | 34,43 | 34,54 | 00:00:00 | | 2002-08-16 | 34,96 | 3.905.600 | 35,06 | 34,48 | 34,83 | 00:00:00 | | 2002-08-19 | 34,79 | 3.931.600 | 35,39 | 33,81 | 35,36 | 00:00:00 | | 2002-08-20 | 34,37 | 3.158.000 | 34,79 | 33,90 | 34,79 | 00:00:00 | | 2002-08-21 | 35,15 | 3.254.800 | 35,60 | 34,00 | 34,37 | 00:00:00 | | 2002-08-22 | 36,95 | 4.493.200 | 37,00 | 35,24 | 35,25 | 00:00:00 | | 2002-08-23 | 35,54 | 2.578.000 | 36,95 | 35,51 | 36,95 | 00:00:00 | | 2002-08-26 | 36,27 | 1.914.000 | 36,29 | 35,10 | 35,70 | 00:00:00 | | 2002-08-27 | 35,78 | 3.544.800 | 36,87 | 35,49 | 36,87 | 00:00:00 | | 2002-08-28 | 33,85 | 5.230.400 | 35,35 | 33,65 | 35,34 | 00:00:00 | | 2002-08-29 | 32,50 | 10.144.000 | 33,50 | 31,85 | 33,50 | 00:00:00 | | 2002-08-30 | 32,47 | 5.767.600 | 32,69 | 32,12 | 32,54 | 00:00:00 | | 2002-09-03 | 31,19 | 4.184.000 | 32,10 | 31,00 | 31,97 | 00:00:00 | | 2002-09-04 | 31,16 | 6.808.800 | 31,35 | 29,90 | 31,09 | 00:00:00 | | 2002-09-05 | 31,38 | 5.020.000 | 32,15 | 30,80 | 31,16 | 00:00:00 | | 2002-09-06 | 31,99 | 2.720.800 | 32,14 | 31,45 | 31,83 | 00:00:00 | | 2002-09-09 | 31,29 | 2.638.000 | 31,99 | 31,27 | 31,84 | 00:00:00 | | 2002-09-10 | 32,64 | 4.084.800 | 32,73 | 31,61 | 31,69 | 00:00:00 | | 2002-09-11 | 32,23 | 1.432.400 | 33,24 | 32,15 | 33,24 | 00:00:00 | | 2002-09-12 | 31,10 | 3.837.600 | 32,23 | 30,84 | 32,23 | 00:00:00 | | 2002-09-13 | 30,84 | 2.614.000 | 31,18 | 30,70 | 31,00 | 00:00:00 | | 2002-09-16 | 31,20 | 3.361.200 | 31,20 | 30,50 | 30,94 | 00:00:00 | | 2002-09-17 | 30,27 | 2.915.600 | 31,05 | 30,13 | 30,95 | 00:00:00 | | 2002-09-18 | 30,46 | 3.822.400 | 30,70 | 29,42 | 30,07 | 00:00:00 | | 2002-09-19 | 29,33 | 2.469.600 | 30,21 | 29,33 | 30,00 | 00:00:00 | | 2002-09-20 | 29,05 | 5.122.800 | 29,73 | 28,62 | 29,73 | 00:00:00 | | 2002-09-23 | 28,58 | 3.257.200 | 29,25 | 28,18 | 29,06 | 00:00:00 | | 2002-09-24 | 27,08 | 5.317.600 | 28,59 | 26,90 | 28,38 | 00:00:00 | | 2002-09-25 | 28,26 | 5.084.800 | 28,39 | 27,02 | 27,08 | 00:00:00 | | 2002-09-26 | 29,13 | 2.239.200 | 29,14 | 28,40 | 28,59 | 00:00:00 | | 2002-09-27 | 28,00 | 3.221.200 | 29,12 | 27,55 | 29,12 | 00:00:00 | | 2002-09-30 | 26,47 | 8.288.000 | 27,80 | 26,10 | 27,80 | 00:00:00 | | 2002-10-01 | 26,83 | 5.401.600 | 26,89 | 26,10 | 26,80 | 00:00:00 | | 2002-10-02 | 27,37 | 5.457.200 | 28,21 | 26,70 | 26,88 | 00:00:00 | | 2002-10-03 | 25,40 | 8.071.600 | 27,73 | 25,40 | 27,37 | 00:00:00 | | 2002-10-04 | 23,87 | 8.053.600 | 25,65 | 23,71 | 25,50 | 00:00:00 | | 2002-10-07 | 23,95 | 4.472.400 | 24,47 | 23,70 | 23,87 | 00:00:00 | | 2002-10-08 | 24,46 | 5.631.200 | 25,00 | 23,15 | 24,20 | 00:00:00 | | 2002-10-09 | 23,46 | 4.026.800 | 24,46 | 23,46 | 24,30 | 00:00:00 | | 2002-10-10 | 25,42 | 8.142.800 | 25,97 | 23,21 | 23,21 | 00:00:00 | | 2002-10-11 | 26,59 | 4.995.600 | 27,25 | 26,10 | 26,10 | 00:00:00 | | 2002-10-14 | 27,46 | 4.332.800 | 27,74 | 26,50 | 26,59 | 00:00:00 | | 2002-10-15 | 29,08 | 6.552.400 | 29,70 | 28,28 | 29,25 | 00:00:00 | | 2002-10-16 | 29,31 | 7.065.200 | 29,92 | 28,70 | 28,95 | 00:00:00 | | 2002-10-17 | 31,86 | 7.398.400 | 32,24 | 30,25 | 30,25 | 00:00:00 | | 2002-10-18 | 31,60 | 4.731.200 | 31,83 | 31,00 | 31,82 | 00:00:00 | | 2002-10-21 | 31,26 | 5.017.200 | 31,80 | 31,08 | 31,40 | 00:00:00 | | 2002-10-22 | 31,51 | 6.200.800 | 32,50 | 30,96 | 30,96 | 00:00:00 | | 2002-10-23 | 32,25 | 5.057.200 | 32,25 | 31,05 | 31,40 | 00:00:00 | | 2002-10-24 | 31,89 | 5.728.800 | 32,84 | 31,72 | 32,50 | 00:00:00 | | 2002-10-25 | 31,34 | 5.800.800 | 32,00 | 30,93 | 31,94 | 00:00:00 | | 2002-10-28 | 31,45 | 6.526.800 | 31,94 | 31,40 | 31,80 | 00:00:00 | | 2002-10-29 | 30,57 | 5.810.800 | 31,45 | 30,25 | 31,45 | 00:00:00 | | 2002-10-30 | 34,46 | 14.638.000 | 34,90 | 32,92 | 33,15 | 00:00:00 | | 2002-10-31 | 35,21 | 8.738.800 | 36,00 | 34,30 | 34,74 | 00:00:00 | | 2002-11-01 | 35,50 | 4.686.400 | 35,70 | 34,73 | 35,36 | 00:00:00 | | 2002-11-04 | 35,01 | 6.036.400 | 36,21 | 35,00 | 35,75 | 00:00:00 | | 2002-11-05 | 35,87 | 3.646.400 | 35,95 | 34,86 | 35,14 | 00:00:00 | | 2002-11-06 | 36,15 | 4.396.000 | 36,70 | 35,81 | 36,12 | 00:00:00 | | 2002-11-07 | 36,07 | 4.801.200 | 36,35 | 35,13 | 35,75 | 00:00:00 | | 2002-11-08 | 35,27 | 6.722.400 | 36,00 | 34,82 | 35,97 | 00:00:00 | | 2002-11-11 | 34,50 | 8.038.800 | 35,26 | 34,29 | 35,26 | 00:00:00 | | 2002-11-12 | 32,94 | 10.153.200 | 34,85 | 32,70 | 34,50 | 00:00:00 | | 2002-11-13 | 31,39 | 10.676.000 | 32,94 | 31,05 | 32,94 | 00:00:00 | | 2002-11-14 | 31,99 | 12.159.200 | 32,52 | 31,94 | 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 > >> |
|
