Mercados españoles abiertos en 7 hrs 13 min

Valeo SE (VLEEY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,59+0,04 (+0,61%)
Al cierre: 03:45PM EDT
Intervalo de fechas:
21 abr 2023 - 21 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20246,636,636,486,596,5955.500
18 abr 20246,436,696,436,556,5562.500
17 abr 20246,366,396,276,366,36131.400
16 abr 20246,416,516,316,316,3170.100
15 abr 20246,746,746,536,576,5771.900
12 abr 20246,736,736,606,606,6047.800
11 abr 20246,936,996,916,916,9145.000
10 abr 20246,806,916,776,896,8930.300
09 abr 20246,706,816,706,806,80155.400
08 abr 20246,546,566,516,546,5469.500
05 abr 20246,426,506,376,506,5060.900
04 abr 20246,476,566,346,346,3441.700
03 abr 20246,326,486,326,446,4424.600
02 abr 20246,156,196,066,186,1868.100
01 abr 20246,576,576,166,336,3377.200
28 mar 20246,326,346,236,276,2731.400
27 mar 20246,356,356,166,276,2779.000
26 mar 20246,216,246,186,216,2187.500
25 mar 20246,116,286,116,186,18100.500
22 mar 20246,186,186,106,186,1833.600
21 mar 20246,436,436,136,176,1723.300
20 mar 20245,966,135,966,136,1355.400
19 mar 20246,026,216,026,136,1343.100
18 mar 20246,136,136,066,086,0882.000
15 mar 20246,026,085,956,056,0569.400
14 mar 20246,126,166,006,006,00113.300
13 mar 20245,916,035,915,965,9687.700
12 mar 20245,835,885,815,885,8830.500
11 mar 20245,775,805,675,805,8059.300
08 mar 20245,895,965,865,865,86854.600
07 mar 20245,916,005,865,925,92621.700
06 mar 20245,955,995,875,965,96105.000
05 mar 20245,755,825,685,805,8058.200
04 mar 20245,845,895,785,795,7978.200
01 mar 20245,625,715,615,675,6743.900
29 feb 20245,966,135,696,136,1392.600
28 feb 20245,755,885,755,875,8777.400
27 feb 20245,875,955,835,885,88101.500
26 feb 20245,615,745,615,625,6299.800
23 feb 20245,795,855,735,805,80107.600
22 feb 20245,986,005,865,865,8657.400
21 feb 20245,835,895,825,835,8386.000
20 feb 20245,845,845,625,655,6593.900
16 feb 20246,216,356,216,336,3390.800
15 feb 20246,266,276,166,246,24534.200
14 feb 20246,056,096,026,046,0473.100
13 feb 20246,026,156,026,116,11102.800
12 feb 20246,236,266,176,226,2294.800
09 feb 20246,246,246,146,156,1544.400
08 feb 20246,106,186,046,096,0995.200
07 feb 20246,266,266,016,046,04166.900
06 feb 20246,286,336,256,336,33122.400
05 feb 20246,226,286,196,266,2697.100
02 feb 20246,666,666,446,516,5144.100
01 feb 20246,596,596,416,496,4953.000
31 ene 20246,656,706,556,556,5548.800
30 ene 20246,646,706,586,636,6350.600
29 ene 20246,746,746,586,636,6377.600
26 ene 20246,636,656,526,546,5495.800
25 ene 20246,206,356,206,316,31140.800
24 ene 20246,596,596,406,406,4039.100
23 ene 20246,476,576,456,526,52155.100
22 ene 20246,306,366,236,246,24169.500
19 ene 20246,556,556,336,366,3672.300
18 ene 20246,676,816,676,736,73205.900
17 ene 20246,646,646,516,536,5384.400
16 ene 20246,726,926,726,846,8473.400
12 ene 20247,157,156,987,047,0449.700
11 ene 20247,327,357,237,357,35113.800
10 ene 20247,277,297,237,287,2836.000
09 ene 20247,307,307,207,207,2046.900
08 ene 20247,227,357,197,357,3569.600
05 ene 20247,117,247,107,227,2229.800
04 ene 20247,207,307,137,167,1666.100
03 ene 20247,327,397,277,307,3024.800
02 ene 20247,517,847,517,837,8335.000
29 dic 20237,727,797,727,747,7429.700
28 dic 20237,467,797,467,777,77103.900
27 dic 20237,577,717,577,647,6436.800
26 dic 20237,677,737,527,717,7114.100
22 dic 20237,397,677,397,557,5520.100
21 dic 20237,737,757,647,737,7333.500
20 dic 20237,687,917,687,687,6834.400
19 dic 20237,937,977,877,897,8948.100
18 dic 20237,817,907,707,797,7941.700
15 dic 20237,487,747,487,567,5650.600
14 dic 20237,457,817,457,767,7649.500
13 dic 20237,127,207,027,177,1755.100
12 dic 20237,327,327,067,157,1549.600
11 dic 20237,387,657,387,627,62133.300
08 dic 20237,517,817,517,707,7026.900
07 dic 20237,057,547,057,537,5355.800
06 dic 20237,077,227,067,067,0651.700
05 dic 20236,826,996,806,846,8462.800
04 dic 20236,657,046,657,047,04150.900
01 dic 20237,137,317,137,287,2851.600
30 nov 20237,327,407,287,297,29149.100
29 nov 20237,357,527,357,507,5072.400
28 nov 20237,027,277,027,277,2771.600
27 nov 20237,277,277,147,267,2626.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...