Mercados españoles cerrados

Valeo SE (VLEEY)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
5,400,00 (0,00%)
Al cierre: 03:55PM EDT
Intervalo de fechas:
13 jul 2023 - 13 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jul 20245,515,575,425,505,5010.000
11 jul 20245,425,495,405,405,4020.400
10 jul 20245,365,415,275,385,3826.300
09 jul 20245,375,375,205,275,2719.600
08 jul 20245,465,585,425,475,4723.700
05 jul 20245,535,615,515,515,5139.700
03 jul 20245,435,545,365,415,4132.700
02 jul 20245,235,295,195,235,2352.800
01 jul 20245,445,445,325,365,3642.800
28 jun 20245,375,375,225,225,2234.000
27 jun 20245,315,385,255,265,2673.200
26 jun 20245,285,355,255,255,2555.000
25 jun 20245,325,365,295,325,3241.300
24 jun 20245,365,495,365,445,4453.500
21 jun 20245,345,415,335,345,3461.400
20 jun 20245,435,435,355,385,3846.000
18 jun 20245,245,325,185,275,2789.600
17 jun 20245,165,315,165,265,26114.500
14 jun 20245,295,295,175,175,1796.500
13 jun 20245,695,695,545,585,5840.000
12 jun 20245,775,905,775,795,7947.100
11 jun 20245,785,855,735,855,8596.400
10 jun 20245,815,945,815,945,9416.700
07 jun 20245,905,935,825,905,9021.200
06 jun 20245,996,075,996,076,0762.200
05 jun 20246,126,125,986,086,08268.900
04 jun 20246,106,186,096,146,141.466.400
03 jun 20246,186,356,186,276,27113.000
31 may 20246,126,126,056,106,1041.200
30 may 20246,106,136,066,116,1139.900
29 may 20246,106,145,996,016,0123.600
28 may 20246,146,296,146,236,2365.200
24 may 20246,106,116,056,056,0536.900
23 may 20246,306,306,006,016,0164.200
23 may 20240.214 Dividendo
22 may 20246,486,566,386,386,1718.900
21 may 20246,656,656,506,506,2813.100
20 may 20246,886,886,796,816,5814.900
17 may 20246,756,816,736,796,569300
16 may 20246,997,126,997,076,8341.400
15 may 20247,067,227,067,186,948200
14 may 20246,967,046,967,006,77117.400
13 may 20246,556,676,526,616,3967.200
10 may 20246,626,646,576,586,3614.700
09 may 20246,636,726,566,566,3446.900
08 may 20246,486,586,456,536,3120.200
07 may 20246,516,696,516,566,3415.900
06 may 20246,536,656,536,596,3758.400
03 may 20246,596,636,466,486,261.595.100
02 may 20246,556,576,436,486,26836.200
01 may 20246,316,476,236,416,1915.900
30 abr 20246,356,456,286,416,1920.000
29 abr 20246,486,486,336,366,1572.700
26 abr 20246,156,286,156,276,0621.000
25 abr 20246,356,446,236,426,2015.900
24 abr 20246,486,506,346,436,2179.800
23 abr 20246,566,626,536,546,3253.300
22 abr 20246,646,746,626,736,5049.400
19 abr 20246,636,636,486,596,3755.500
18 abr 20246,436,696,436,556,3362.500
17 abr 20246,366,396,276,366,15131.400
16 abr 20246,416,516,316,316,1070.100
15 abr 20246,746,746,536,576,3571.900
12 abr 20246,736,736,606,606,3847.800
11 abr 20246,936,996,916,916,6845.000
10 abr 20246,806,916,776,896,6630.300
09 abr 20246,706,816,706,806,57155.400
08 abr 20246,546,566,516,546,3269.500
05 abr 20246,426,506,376,506,2860.900
04 abr 20246,476,566,346,346,1341.700
03 abr 20246,326,486,326,446,2224.600
02 abr 20246,156,196,066,185,9768.100
01 abr 20246,576,576,166,336,1277.200
28 mar 20246,326,346,236,276,0631.400
27 mar 20246,356,356,166,276,0679.000
26 mar 20246,216,246,186,216,0087.500
25 mar 20246,116,286,116,185,97100.500
22 mar 20246,186,186,106,185,9733.600
21 mar 20246,436,436,136,175,9623.300
20 mar 20245,966,135,966,135,9255.400
19 mar 20246,026,216,026,135,9243.100
18 mar 20246,136,136,066,085,8882.000
15 mar 20246,026,085,956,055,8569.400
14 mar 20246,126,166,006,005,80113.300
13 mar 20245,916,035,915,965,7687.700
12 mar 20245,835,885,815,885,6830.500
11 mar 20245,775,805,675,805,6159.300
08 mar 20245,895,965,865,865,66854.600
07 mar 20245,916,005,865,925,72621.700
06 mar 20245,955,995,875,965,76105.000
05 mar 20245,755,825,685,805,6158.200
04 mar 20245,845,895,785,795,6078.200
01 mar 20245,625,715,615,675,4843.900
29 feb 20245,966,135,696,135,9292.600
28 feb 20245,755,885,755,875,6777.400
27 feb 20245,875,955,835,885,68101.500
26 feb 20245,615,745,615,625,4399.800
23 feb 20245,795,855,735,805,61107.600
22 feb 20245,986,005,865,865,6657.400
21 feb 20245,835,895,825,835,6386.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...