Mercados españoles abiertos en 9 mins

Valeo SE (0RH5.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,53-0,08 (-0,39%)
Al cierre: 06:45PM BST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202410,2510,329,9810,0110,0139.531
24 jun 20249,9510,269,8710,0310,0385.578
21 jun 202410,4010,179,9410,1610,16124.265
20 jun 20249,9410,189,8810,1410,14214.020
19 jun 20249,989,989,759,929,92111.902
18 jun 20249,889,969,739,759,75143.649
17 jun 20249,719,849,689,829,82779.942
14 jun 202410,3110,209,629,719,71245.208
13 jun 202410,7310,6510,2810,3110,31149.561
12 jun 202410,7010,7810,3910,7710,7748.167
11 jun 202411,0511,1410,6910,6910,69130.685
10 jun 202410,8010,9410,5910,7010,70441.562
07 jun 202411,0211,1010,7710,8210,8242.336
06 jun 202411,2011,1910,9311,0211,02288.665
05 jun 202411,2911,3511,0211,2311,2324.802
04 jun 202411,5811,6911,1411,2011,201.527.040
03 jun 202411,3811,7711,4511,7011,7032.896
31 may 202411,3111,3511,1911,3011,30441.157
30 may 202411,2211,5311,3111,3611,3615.973
29 may 202411,5411,7011,2511,4511,4546.945
28 may 202411,4511,7211,3811,6611,6648.040
28 may 20240.4 Dividendo
24 may 202411,6511,7811,4811,6911,3059.526
23 may 202412,1012,1211,7011,7611,3648.575
22 may 202412,1812,1411,8211,8211,4226.303
21 may 202412,4912,4712,0212,1411,731.036.754
20 may 202412,6712,7712,5612,6612,231.149.940
17 may 202413,2013,1812,4712,5512,12895.451
16 may 202413,2013,3412,9713,1912,7488.039
15 may 202413,0913,4112,9513,2212,7762.206
14 may 202412,2813,1112,2312,4812,05156.703
13 may 202412,4912,4412,1612,3311,9065.049
10 may 202412,5012,5312,3612,4912,0613.099
09 may 202412,4712,4412,1712,3811,9547.224
08 may 202412,5512,3812,0912,2511,83107.920
07 may 202412,4312,5612,3612,5112,0836.244
03 may 202412,2712,4512,1212,2211,80359.912
02 may 202411,6312,4011,8112,2211,8020.348
01 may 2024------
30 abr 202411,9312,3011,4411,9811,58165.170
29 abr 202411,9212,0211,6211,9411,53109.226
26 abr 202412,0011,9711,3111,6311,23796.613
25 abr 202411,8812,0411,6712,0011,59914.239
24 abr 202412,2612,3411,8812,0011,591.197.372
23 abr 202412,3412,6612,1512,2211,81605.898
22 abr 202412,2512,5712,2912,4412,01983.091
19 abr 202412,2512,4812,0912,2811,86535.784
18 abr 202411,9412,4111,7312,4011,983.740.988
17 abr 202411,9512,0711,6811,8611,45475.801
16 abr 202412,0012,4911,9412,0311,62579.553
15 abr 202412,4012,7312,3812,5212,09980.505
12 abr 202412,9113,0612,4112,5112,081.780.334
11 abr 202412,8913,1012,6612,8712,431.487.218
10 abr 202412,6013,2212,3512,7912,35943.269
09 abr 202412,0212,5911,9312,4212,001.676.322
08 abr 202412,0012,0611,6511,9911,58425.099
05 abr 202411,7512,0011,6111,7911,38756.956
04 abr 202411,9012,1111,7812,0211,611.084.137
03 abr 202411,4111,8811,2511,8811,47592.489
02 abr 202411,5011,7711,3211,4011,011.494.950
28 mar 202411,5011,8211,4811,5911,20533.974
27 mar 202411,5011,5611,3811,5211,13653.509
26 mar 202411,4011,5611,1411,4911,10732.786
25 mar 202411,4711,5611,3411,4811,09971.879
22 mar 202411,3411,7011,3211,4811,09984.383
21 mar 202411,4511,7311,4211,5111,12496.797
20 mar 202411,1511,3110,9311,1710,78422.827
19 mar 202411,2211,3610,9911,3510,96599.193
18 mar 202411,2011,4011,0611,3210,93320.156
15 mar 202411,3611,2711,0211,1210,7460.094
14 mar 202411,0011,3910,9811,2010,82327.250
13 mar 202410,8911,0710,7311,0510,67786.367
12 mar 202410,8410,8010,5310,8010,4371.387
11 mar 202410,8810,9510,4410,6010,241.939.580
08 mar 202410,8011,0110,5810,8910,521.103.692
07 mar 202410,6611,0110,6410,9010,52257.326
06 mar 202410,9311,1410,6510,9810,61627.976
05 mar 202410,6310,8410,3510,6610,30350.497
04 mar 202410,4611,0010,2610,7610,391.054.936
01 mar 202411,3111,7410,2110,4810,131.846.767
29 feb 202410,9510,9810,7110,7210,35448.547
28 feb 202411,0511,0610,6110,8510,48524.692
27 feb 202410,4711,0410,3310,7710,401.406.985
26 feb 202411,1510,9010,3910,4710,12376.693
23 feb 202411,1010,9710,6010,8410,47357.444
22 feb 202411,0411,2910,7811,0610,69247.156
21 feb 202410,5711,0110,4010,7010,341.217.751
20 feb 202410,8511,1010,3410,5510,192.247.657
19 feb 202411,9511,9510,8911,7211,323.110.710
16 feb 202411,6911,9111,6011,7311,33570.678
15 feb 202411,2311,7011,1611,5411,14220.269
14 feb 202411,2011,4410,9211,2010,82987.884
13 feb 202411,6411,7111,1611,4411,05560.601
12 feb 202411,7411,7711,3111,5711,182.475.441
09 feb 202411,2611,5511,0711,3811,00514.230
08 feb 202411,1911,6711,0311,2610,881.216.760
07 feb 202411,6011,7311,1011,1010,72115.498
06 feb 202411,5811,7811,4511,6511,25353.005
05 feb 202412,0912,2411,4811,5411,14445.058
02 feb 202411,9012,3411,8112,0811,67727.459
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...