Mercados españoles abiertos en 8 hrs 1 min

Valaris Limited (VAL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
69,12+0,96 (+1,41%)
Al cierre: 04:00PM EDT
69,12 0,00 (0,00%)
Después del cierre: 06:00PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202467,8569,3467,7869,1269,12473.732
22 abr 202468,0968,7567,0468,1668,16538.900
19 abr 202466,9968,9766,9068,4868,48591.600
18 abr 202468,5469,2167,0167,0667,06442.900
17 abr 202469,2770,7667,9267,9367,93660.800
16 abr 202469,4369,8168,7769,3169,31488.400
15 abr 202471,1771,8969,6569,8569,85421.800
12 abr 202471,2272,1369,8170,8370,83810.500
11 abr 202473,2173,2170,7871,1071,10641.000
10 abr 202472,0373,6571,5272,7372,73682.500
09 abr 202472,8673,4570,7972,7472,74926.100
08 abr 202474,2274,6872,2972,6272,62749.700
05 abr 202472,4374,3671,9973,7173,711.298.500
04 abr 202474,7476,0072,9573,3773,371.316.400
03 abr 202474,5977,0974,2176,6676,66914.200
02 abr 202474,0175,3673,6274,5974,59941.100
01 abr 202475,7575,9073,7273,7373,73727.500
28 mar 202474,6376,0074,0575,2675,26862.400
27 mar 202471,6973,7871,6073,7773,77607.300
26 mar 202472,7672,7670,5971,9871,98968.000
25 mar 202473,0073,6471,1472,0372,03942.800
22 mar 202473,8974,4772,8673,4773,47622.500
21 mar 202473,5374,4773,5274,3374,33752.500
20 mar 202472,7774,3871,8973,8473,84643.900
19 mar 202471,1873,4571,1873,1973,19597.600
18 mar 202471,6571,9570,4171,0871,08709.800
15 mar 202471,2473,0970,7270,7870,781.262.500
14 mar 202470,4872,2070,4871,5671,56904.700
13 mar 202469,3770,6169,3770,4870,48610.400
12 mar 202469,0969,2168,0168,6268,62923.700
11 mar 202465,7569,5865,7369,3769,371.015.800
08 mar 202467,6467,9965,8666,0266,02886.900
07 mar 202465,8567,5565,6767,5167,51943.200
06 mar 202466,4467,1065,2665,5665,56615.600
05 mar 202465,3766,8464,8265,2765,27593.400
04 mar 202465,5066,5665,0265,9965,99563.800
01 mar 202464,3866,7564,1465,6865,681.411.200
29 feb 202464,0165,7562,7463,0563,05877.000
28 feb 202465,0265,5463,3663,3763,37949.900
27 feb 202465,9566,8764,8065,2965,291.146.800
26 feb 202466,8367,7065,0866,1766,17798.200
23 feb 202467,5868,0065,3367,1567,151.171.500
22 feb 202469,1671,7867,9768,4868,482.534.200
21 feb 202463,4166,2162,9066,1066,101.276.700
20 feb 202462,9363,7962,1162,9462,94819.400
16 feb 202464,9264,9863,2864,0364,03703.400
15 feb 202464,2565,2663,4264,8564,851.010.600
14 feb 202465,9466,5064,0464,6164,61771.700
13 feb 202465,7166,6564,3465,4465,44776.700
12 feb 202464,7566,9464,7566,2366,23953.000
09 feb 202464,3164,8963,6364,6564,65734.100
08 feb 202462,4165,5562,3364,8764,871.288.100
07 feb 202462,5662,9561,5262,2462,24690.000
06 feb 202461,1062,6860,7362,3862,38752.600
05 feb 202461,0061,5460,0660,7660,76769.600
02 feb 202461,0561,4460,5061,0461,04890.800
01 feb 202462,2463,2160,4961,4561,451.211.400
31 ene 202464,2964,6161,8661,8761,871.871.100
30 ene 202465,0366,7461,5664,2964,293.447.600
29 ene 202468,4668,6167,5668,5268,52486.400
26 ene 202468,6969,2867,7868,7368,73520.700
25 ene 202469,3469,6067,2668,4768,47795.200
24 ene 202468,1869,3067,2268,4868,48714.800
23 ene 202467,1668,3967,1667,4467,44625.900
22 ene 202466,3167,8166,0167,3267,32734.500
19 ene 202466,5666,5764,8566,2666,26614.000
18 ene 202465,4166,7664,5666,3766,37855.700
17 ene 202464,2765,9663,9165,1065,10656.500
16 ene 202466,5268,0165,0565,2165,211.028.600
12 ene 202466,1867,0665,7166,8066,801.058.200
11 ene 202464,2665,0163,7164,6564,651.064.600
10 ene 202465,5065,8363,4563,7863,781.130.900
09 ene 202466,3267,2465,2565,6265,621.024.700
08 ene 202467,0067,6064,8066,9366,93778.100
05 ene 202468,0069,0468,0068,4068,40525.100
04 ene 202468,8769,7667,6067,7767,77577.100
03 ene 202468,2569,7667,4768,8068,80492.400
02 ene 202469,8570,8467,5868,0968,09618.300
29 dic 202369,4369,6668,1268,5768,57606.700
28 dic 202370,7170,8269,2069,3869,38436.000
27 dic 202371,1871,8370,4870,8370,83385.600
26 dic 202369,8171,9369,5871,6071,60638.800
22 dic 202368,8469,4867,9668,4168,41569.500
21 dic 202367,3068,4567,0168,4368,43443.800
20 dic 202367,7469,2967,2367,2767,27565.100
19 dic 202367,5868,3267,2267,9667,96680.100
18 dic 202367,7368,7367,1567,2667,26461.600
15 dic 202367,4467,5365,8866,0066,001.521.000
14 dic 202366,0168,6966,0067,6867,681.018.300
13 dic 202363,2664,8062,8464,7664,76921.900
12 dic 202363,6063,7862,2263,1763,17702.200
11 dic 202364,9465,6264,1964,5164,51754.200
08 dic 202364,9365,8564,5765,1565,15688.300
07 dic 202364,8965,5463,6864,0664,06619.400
06 dic 202366,2967,3264,6464,9564,95927.400
05 dic 202368,4068,8666,7366,8466,84615.700
04 dic 202369,0069,2768,1668,6868,68403.100
01 dic 202368,1470,1868,0069,7769,77499.700
30 nov 202369,0670,4768,1868,6068,60784.700
29 nov 202369,8170,0068,1568,3468,34572.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...