Mercados españoles cerrados

Vallourec S.A. (VK.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,00-0,10 (-0,62%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202416,1116,2615,9816,0016,00683.545
02 may 202416,0516,1415,7616,1016,10920.676
30 abr 202416,7016,8316,2416,2616,26534.804
29 abr 202416,1816,5916,1116,5716,57907.202
26 abr 202416,7316,9216,0716,1816,181.095.268
25 abr 202416,7416,7916,2816,4716,47761.273
24 abr 202416,9817,0216,6716,7616,76686.244
23 abr 202417,1117,2016,6416,7616,76871.679
22 abr 202417,3017,3717,0317,1017,10552.127
19 abr 202417,4017,5317,0617,3217,32945.824
18 abr 202417,6517,6917,4017,6317,63491.789
17 abr 202417,4818,0217,4517,7617,76661.220
16 abr 202417,7017,8317,5517,5817,58630.637
15 abr 202417,7718,0217,6117,9517,95527.996
12 abr 202417,6317,8917,5117,8217,82618.914
11 abr 202417,8218,0317,3117,4417,44610.015
10 abr 202417,8017,9517,5617,7317,73808.328
09 abr 202418,1218,2017,5817,7017,70754.009
08 abr 202417,8218,1917,7218,1118,11699.339
05 abr 202417,9517,9617,5717,8317,83573.955
04 abr 202417,8418,0417,7618,0118,01728.448
03 abr 202417,5417,7817,4417,7617,76790.441
02 abr 202417,3017,7017,3017,4717,47806.723
28 mar 202417,2317,2816,9717,2017,20957.801
27 mar 202417,2017,2716,9117,1417,14647.530
26 mar 202417,1617,3517,1317,2517,251.064.207
25 mar 202416,9717,2416,9717,1517,15706.204
22 mar 202416,9317,3016,8816,9816,98716.995
21 mar 202416,9017,1316,7917,0617,061.144.888
20 mar 202416,5016,7716,2816,7716,77960.208
19 mar 202416,5016,6316,2916,5516,55707.084
18 mar 202415,6916,6115,6816,4216,421.545.325
15 mar 202416,0016,2815,5115,5815,581.630.064
14 mar 202415,9816,1215,5515,9315,931.487.407
13 mar 202415,9016,3715,7115,9415,944.433.305
12 mar 202414,7815,0514,6114,8414,84884.117
11 mar 202414,6514,7314,3914,6314,63681.731
08 mar 202414,6414,8214,5214,6414,64807.161
07 mar 202414,2914,6414,1514,4814,48510.493
06 mar 202414,0314,7314,0314,4014,401.878.547
05 mar 202413,4814,1113,3613,8813,88693.695
04 mar 202413,7613,9813,2513,5913,591.198.138
01 mar 202414,0514,2813,0613,7713,772.134.885
29 feb 202413,9414,1713,6714,0314,03881.159
28 feb 202413,8814,0213,7813,9713,97503.673
27 feb 202413,9514,0013,8013,8913,89357.987
26 feb 202413,5013,9413,5013,9013,90597.792
23 feb 202413,5613,6813,3813,6013,60656.988
22 feb 202413,4414,0413,3213,6513,651.471.052
21 feb 202413,0113,1712,9213,0813,08503.350
20 feb 202413,3213,3212,9712,9812,98952.802
19 feb 202413,5513,7313,3313,3413,34475.528
16 feb 202413,6013,7113,5613,6413,64657.215
15 feb 202413,2513,3813,1513,3513,35668.838
14 feb 202413,6013,6013,2713,2713,27746.265
13 feb 202413,6913,9813,5113,6813,68496.760
12 feb 202413,4913,8613,4913,6513,65452.009
09 feb 202413,4413,5613,3113,4913,49400.532
08 feb 202413,4113,5713,2213,4813,48543.719
07 feb 202413,5613,5713,1713,3913,39842.949
06 feb 202413,6613,7013,5013,5713,57686.773
05 feb 202414,1514,2213,3113,4813,481.644.198
02 feb 202414,4915,0414,0814,1514,152.674.097
01 feb 202413,2513,7613,2013,7313,731.014.991
31 ene 202413,1613,5513,1613,3413,341.009.351
30 ene 202413,9914,0612,9513,1013,102.084.229
29 ene 202414,1314,1813,8713,9813,98743.368
26 ene 202413,9514,0213,8713,9313,93785.056
25 ene 202413,9313,9813,7713,8213,82640.911
24 ene 202413,6613,9013,6013,8413,84733.205
23 ene 202413,3813,6213,1613,5613,56871.222
22 ene 202413,7713,7713,2013,2613,26890.376
19 ene 202413,6113,8213,5813,7313,731.420.274
18 ene 202413,2013,4913,1213,4913,49944.677
17 ene 202412,9713,1912,8613,1613,161.003.959
16 ene 202412,9513,4512,8113,2013,201.251.156
15 ene 202413,0013,0312,7812,9912,99790.173
12 ene 202413,3213,3213,0413,1413,141.089.103
11 ene 202413,5713,5913,2613,2613,261.189.398
10 ene 202413,7513,7513,4313,5313,531.024.516
09 ene 202414,1414,1513,7613,7713,77999.016
08 ene 202414,4714,5914,0314,1014,10845.048
05 ene 202414,2214,5914,1314,5614,56740.144
04 ene 202414,4014,4714,2414,2814,28535.110
03 ene 202414,0014,2213,8814,2114,21744.122
02 ene 202414,2014,4414,1014,2214,22757.798
29 dic 202314,1014,2013,9814,0214,02431.899
28 dic 202314,3514,3614,1914,1914,19435.171
27 dic 202314,4514,6714,3414,3614,36713.382
22 dic 202314,4014,4514,2214,3114,31377.784
21 dic 202314,2714,4213,9814,3914,39747.464
20 dic 202314,3014,5214,1914,4514,45913.645
19 dic 202313,6914,2613,5814,2414,241.304.019
18 dic 202313,2513,8113,2413,7313,731.223.116
15 dic 202313,1013,4113,1013,2513,253.495.038
14 dic 202312,8013,2312,7913,0713,071.496.699
13 dic 202312,3612,6512,3112,6212,62901.787
12 dic 202312,7612,8012,3812,4712,471.075.121
11 dic 202313,1813,2212,7912,8012,80670.244
08 dic 202313,1513,2612,8813,1613,16904.785
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...