|
 VALLOUREC - [Ticker: VK.PA] |     | | Última Transacción | 4,716 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | +0,015 (+0,319%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 4,810 | Mínimo | 4,691 | | Volumen | 6.319.984 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 3,340 x 170.000 - N/A | Yield | | | Cierre Anterior | 4,701 | PER | 0,00% | | Apertura | 4,716 | 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 VK.PA desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 11,10 | 0 | 11,19 | 11,10 | 11,10 | 00:00:00 | | 2003-01-02 | 11,20 | 44.200 | 11,27 | 11,02 | 11,10 | 00:00:00 | | 2003-01-03 | 11,40 | 94.100 | 11,56 | 11,16 | 11,36 | 00:00:00 | | 2003-01-06 | 11,40 | 195.600 | 11,60 | 11,36 | 11,42 | 00:00:00 | | 2003-01-07 | 11,40 | 65.900 | 11,50 | 11,23 | 11,40 | 00:00:00 | | 2003-01-08 | 11,20 | 284.200 | 11,48 | 11,20 | 11,48 | 00:00:00 | | 2003-01-09 | 11,18 | 52.900 | 11,40 | 10,90 | 11,40 | 00:00:00 | | 2003-01-10 | 10,86 | 74.300 | 11,29 | 10,82 | 11,29 | 00:00:00 | | 2003-01-13 | 11,00 | 42.500 | 11,17 | 11,00 | 11,10 | 00:00:00 | | 2003-01-14 | 11,10 | 64.200 | 11,10 | 10,87 | 11,01 | 00:00:00 | | 2003-01-15 | 11,25 | 93.200 | 11,30 | 11,00 | 11,06 | 00:00:00 | | 2003-01-16 | 11,20 | 42.600 | 11,22 | 10,91 | 10,91 | 00:00:00 | | 2003-01-17 | 11,17 | 10.900 | 11,20 | 11,00 | 11,00 | 00:00:00 | | 2003-01-20 | 11,16 | 7.200 | 11,17 | 11,00 | 11,16 | 00:00:00 | | 2003-01-21 | 11,00 | 16.700 | 11,15 | 10,95 | 11,11 | 00:00:00 | | 2003-01-22 | 11,14 | 79.600 | 11,15 | 10,84 | 10,90 | 00:00:00 | | 2003-01-23 | 11,00 | 10.300 | 11,03 | 10,90 | 11,00 | 00:00:00 | | 2003-01-24 | 10,90 | 52.800 | 10,99 | 10,84 | 10,99 | 00:00:00 | | 2003-01-27 | 10,79 | 57.900 | 10,87 | 10,70 | 10,80 | 00:00:00 | | 2003-01-28 | 10,74 | 53.200 | 10,80 | 10,62 | 10,73 | 00:00:00 | | 2003-01-29 | 10,40 | 82.400 | 10,73 | 10,40 | 10,62 | 00:00:00 | | 2003-01-30 | 10,70 | 624.300 | 10,73 | 10,20 | 10,20 | 00:00:00 | | 2003-01-31 | 10,70 | 49.200 | 10,70 | 10,50 | 10,50 | 00:00:00 | | 2003-02-03 | 10,50 | 55.800 | 10,70 | 10,50 | 10,50 | 00:00:00 | | 2003-02-04 | 10,40 | 149.900 | 10,50 | 10,40 | 10,50 | 00:00:00 | | 2003-02-05 | 10,21 | 38.400 | 10,47 | 10,21 | 10,30 | 00:00:00 | | 2003-02-06 | 10,20 | 79.200 | 10,34 | 10,20 | 10,20 | 00:00:00 | | 2003-02-07 | 10,06 | 86.200 | 10,28 | 10,06 | 10,27 | 00:00:00 | | 2003-02-10 | 10,10 | 26.700 | 10,27 | 10,10 | 10,10 | 00:00:00 | | 2003-02-11 | 10,10 | 65.300 | 10,20 | 10,10 | 10,10 | 00:00:00 | | 2003-02-12 | 10,20 | 33.500 | 10,20 | 10,05 | 10,06 | 00:00:00 | | 2003-02-13 | 10,20 | 26.100 | 10,20 | 10,05 | 10,20 | 00:00:00 | | 2003-02-14 | 10,26 | 16.000 | 10,27 | 10,07 | 10,20 | 00:00:00 | | 2003-02-17 | 10,24 | 39.000 | 10,30 | 10,20 | 10,20 | 00:00:00 | | 2003-02-18 | 10,29 | 230.200 | 10,29 | 10,05 | 10,20 | 00:00:00 | | 2003-02-19 | 10,13 | 7.700 | 10,28 | 10,05 | 10,28 | 00:00:00 | | 2003-02-20 | 10,20 | 15.800 | 10,20 | 10,05 | 10,13 | 00:00:00 | | 2003-02-21 | 10,00 | 78.000 | 10,11 | 10,00 | 10,05 | 00:00:00 | | 2003-02-24 | 9,99 | 47.300 | 10,07 | 9,90 | 9,90 | 00:00:00 | | 2003-02-25 | 9,90 | 49.200 | 9,99 | 9,86 | 9,90 | 00:00:00 | | 2003-02-26 | 9,87 | 1.684.300 | 9,99 | 9,85 | 9,90 | 00:00:00 | | 2003-02-27 | 9,89 | 117.800 | 9,89 | 9,70 | 9,80 | 00:00:00 | | 2003-02-28 | 10,20 | 40.500 | 10,20 | 9,70 | 9,80 | 00:00:00 | | 2003-03-03 | 10,16 | 38.400 | 10,20 | 9,81 | 10,20 | 00:00:00 | | 2003-03-04 | 9,70 | 91.300 | 10,00 | 9,70 | 9,85 | 00:00:00 | | 2003-03-05 | 9,59 | 485.200 | 9,85 | 9,50 | 9,60 | 00:00:00 | | 2003-03-06 | 9,53 | 277.900 | 9,63 | 9,40 | 9,40 | 00:00:00 | | 2003-03-07 | 9,53 | 41.900 | 9,60 | 9,40 | 9,40 | 00:00:00 | | 2003-03-10 | 9,40 | 53.900 | 9,60 | 9,40 | 9,41 | 00:00:00 | | 2003-03-11 | 9,35 | 105.600 | 9,45 | 9,29 | 9,41 | 00:00:00 | | 2003-03-12 | 9,10 | 138.500 | 9,24 | 9,06 | 9,20 | 00:00:00 | | 2003-03-13 | 9,10 | 31.100 | 9,17 | 9,09 | 9,10 | 00:00:00 | | 2003-03-14 | 9,37 | 19.300 | 9,43 | 9,14 | 9,14 | 00:00:00 | | 2003-03-17 | 9,17 | 91.200 | 9,32 | 9,08 | 9,32 | 00:00:00 | | 2003-03-18 | 9,08 | 103.900 | 9,31 | 9,08 | 9,16 | 00:00:00 | | 2003-03-19 | 9,20 | 33.400 | 9,28 | 9,08 | 9,28 | 00:00:00 | | 2003-03-20 | 9,16 | 8.100 | 9,20 | 9,04 | 9,14 | 00:00:00 | | 2003-03-21 | 9,07 | 25.100 | 9,15 | 9,04 | 9,04 | 00:00:00 | | 2003-03-24 | 9,06 | 38.700 | 9,16 | 9,05 | 9,16 | 00:00:00 | | 2003-03-25 | 8,98 | 104.900 | 9,06 | 8,69 | 9,02 | 00:00:00 | | 2003-03-26 | 9,12 | 142.800 | 9,30 | 8,82 | 8,82 | 00:00:00 | | 2003-03-27 | 9,19 | 31.400 | 9,26 | 9,00 | 9,02 | 00:00:00 | | 2003-03-28 | 9,17 | 25.800 | 9,18 | 8,90 | 8,90 | 00:00:00 | | 2003-03-31 | 8,97 | 87.400 | 9,18 | 8,90 | 9,00 | 00:00:00 | | 2003-04-01 | 9,00 | 29.200 | 9,17 | 8,94 | 9,17 | 00:00:00 | | 2003-04-02 | 8,90 | 64.000 | 9,00 | 8,86 | 8,94 | 00:00:00 | | 2003-04-03 | 8,84 | 64.400 | 8,96 | 8,81 | 8,90 | 00:00:00 | | 2003-04-04 | 8,82 | 17.800 | 8,88 | 8,81 | 8,88 | 00:00:00 | | 2003-04-07 | 9,06 | 66.300 | 9,10 | 8,82 | 8,82 | 00:00:00 | | 2003-04-08 | 8,91 | 53.700 | 9,14 | 8,91 | 9,00 | 00:00:00 | | 2003-04-09 | 8,96 | 37.300 | 9,04 | 8,92 | 9,04 | 00:00:00 | | 2003-04-10 | 9,10 | 57.100 | 9,10 | 8,91 | 8,92 | 00:00:00 | | 2003-04-11 | 9,18 | 44.100 | 9,18 | 9,02 | 9,10 | 00:00:00 | | 2003-04-14 | 9,15 | 33.100 | 9,18 | 9,02 | 9,16 | 00:00:00 | | 2003-04-15 | 9,22 | 52.300 | 9,30 | 9,12 | 9,12 | 00:00:00 | | 2003-04-16 | 9,80 | 58.900 | 9,80 | 9,30 | 9,30 | 00:00:00 | | 2003-04-17 | 9,62 | 35.000 | 9,93 | 9,62 | 9,93 | 00:00:00 | | 2003-04-18 | 9,62 | 0 | 9,62 | 9,62 | 9,62 | 00:00:00 | | 2003-04-21 | 9,62 | 0 | 9,62 | 9,62 | 9,62 | 00:00:00 | | 2003-04-22 | 9,91 | 39.600 | 9,91 | 9,72 | 9,84 | 00:00:00 | | 2003-04-23 | 10,15 | 80.500 | 10,35 | 10,00 | 10,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
