Mercados españoles abiertos en 8 hrs 2 min
S&P 500
5.471,05 +62,63 (+1,16%) Nasdaq
16.884,60 +193,77 (+1,16%) NIKKEI 225
36.215,75 -175,72 (-0,48%) Dólar/Euro
1,1041 -0,0048 (-0,43%) Petróleo Brent
71,97 +0,13 (+0,18%) Bitcoin EUR
51.848,20 +2.419,30 (+4,89%)
Valeo SE (VLEEY)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
09 sept 2023 - 09 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 5,0100 | 5,0100 | 4,9500 | 4,9700 | 4,9700 | 11.000 |
| 05 sept 2024 | 5,2500 | 5,2600 | 5,1900 | 5,2100 | 5,2100 | 44.500 |
| 04 sept 2024 | 5,1200 | 5,1500 | 5,1000 | 5,1300 | 5,1300 | 20.500 |
| 03 sept 2024 | 5,1200 | 5,1300 | 5,0700 | 5,0700 | 5,0700 | 63.200 |
| 30 ago 2024 | 5,3100 | 5,3800 | 5,2400 | 5,3300 | 5,3300 | 9200 |
| 29 ago 2024 | 5,3300 | 5,3500 | 5,2800 | 5,3400 | 5,3400 | 6800 |
| 28 ago 2024 | 5,4000 | 5,4400 | 5,3300 | 5,3600 | 5,3600 | 16.700 |
| 27 ago 2024 | 5,5100 | 5,5900 | 5,5000 | 5,5900 | 5,5900 | 13.900 |
| 26 ago 2024 | 5,5100 | 5,5700 | 5,4500 | 5,5000 | 5,5000 | 9700 |
| 23 ago 2024 | 5,3600 | 5,5300 | 5,3600 | 5,4600 | 5,4600 | 12.300 |
| 22 ago 2024 | 5,3300 | 5,3900 | 5,3000 | 5,3000 | 5,3000 | 10.400 |
| 21 ago 2024 | 5,3800 | 5,4300 | 5,3000 | 5,4300 | 5,4300 | 17.400 |
| 20 ago 2024 | 5,2900 | 5,3200 | 5,2100 | 5,3100 | 5,3100 | 6400 |
| 19 ago 2024 | 5,3400 | 5,4100 | 5,2900 | 5,3800 | 5,3800 | 12.000 |
| 16 ago 2024 | 5,2600 | 5,2900 | 5,1900 | 5,2100 | 5,2100 | 2800 |
| 15 ago 2024 | 5,2500 | 5,3300 | 5,1600 | 5,2500 | 5,2500 | 37.300 |
| 14 ago 2024 | 5,2300 | 5,2300 | 5,1200 | 5,1500 | 5,1500 | 6600 |
| 13 ago 2024 | 5,1000 | 5,2000 | 5,1000 | 5,1800 | 5,1800 | 16.900 |
| 12 ago 2024 | 5,1300 | 5,1400 | 5,0300 | 5,1100 | 5,1100 | 26.900 |
| 09 ago 2024 | 5,0900 | 5,2300 | 5,0200 | 5,1300 | 5,1300 | 80.500 |
| 08 ago 2024 | 5,0600 | 5,1200 | 5,0500 | 5,0700 | 5,0700 | 40.400 |
| 07 ago 2024 | 5,1200 | 5,2000 | 5,0200 | 5,0200 | 5,0200 | 67.400 |
| 06 ago 2024 | 4,9600 | 4,9600 | 4,8900 | 4,9400 | 4,9400 | 37.700 |
| 05 ago 2024 | 4,8600 | 5,0300 | 4,7700 | 5,0100 | 5,0100 | 29.900 |
| 02 ago 2024 | 5,4000 | 5,4000 | 5,1000 | 5,1000 | 5,1000 | 12.900 |
| 01 ago 2024 | 5,5200 | 5,5500 | 5,4500 | 5,5200 | 5,5200 | 14.400 |
| 31 jul 2024 | 5,7400 | 5,7600 | 5,6100 | 5,6700 | 5,6700 | 39.100 |
| 30 jul 2024 | 5,5300 | 5,5700 | 5,4700 | 5,5100 | 5,5100 | 23.200 |
| 29 jul 2024 | 5,5100 | 5,5400 | 5,4900 | 5,5200 | 5,5200 | 50.800 |
| 26 jul 2024 | 5,5100 | 5,6000 | 5,5100 | 5,5900 | 5,5900 | 53.600 |
| 25 jul 2024 | 5,0100 | 5,2200 | 5,0100 | 5,2000 | 5,2000 | 88.700 |
| 24 jul 2024 | 5,2200 | 5,2500 | 5,1000 | 5,1500 | 5,1500 | 43.600 |
| 23 jul 2024 | 5,1700 | 5,2500 | 5,1500 | 5,1700 | 5,1700 | 111.000 |
| 22 jul 2024 | 5,2500 | 5,2700 | 5,2000 | 5,2200 | 5,2200 | 43.200 |
| 19 jul 2024 | 5,1500 | 5,1500 | 5,0900 | 5,0900 | 5,0900 | 15.700 |
| 18 jul 2024 | 5,5100 | 5,5100 | 5,4100 | 5,4500 | 5,4500 | 49.400 |
| 17 jul 2024 | 5,2400 | 5,2600 | 5,2000 | 5,2400 | 5,2400 | 52.800 |
| 16 jul 2024 | 5,3400 | 5,3700 | 5,2800 | 5,3500 | 5,3500 | 17.000 |
| 15 jul 2024 | 5,4500 | 5,5300 | 5,3700 | 5,4100 | 5,4100 | 9800 |
| 12 jul 2024 | 5,5100 | 5,5700 | 5,4200 | 5,5000 | 5,5000 | 10.000 |
| 11 jul 2024 | 5,4200 | 5,4900 | 5,4000 | 5,4000 | 5,4000 | 20.400 |
| 10 jul 2024 | 5,3600 | 5,4100 | 5,2700 | 5,3800 | 5,3800 | 26.300 |
| 09 jul 2024 | 5,3700 | 5,3700 | 5,2000 | 5,2700 | 5,2700 | 19.600 |
| 08 jul 2024 | 5,4600 | 5,5800 | 5,4200 | 5,4700 | 5,4700 | 23.700 |
| 05 jul 2024 | 5,5300 | 5,6100 | 5,5100 | 5,5100 | 5,5100 | 39.700 |
| 03 jul 2024 | 5,4300 | 5,5400 | 5,3600 | 5,4100 | 5,4100 | 32.700 |
| 02 jul 2024 | 5,2300 | 5,2900 | 5,1900 | 5,2300 | 5,2300 | 52.800 |
| 01 jul 2024 | 5,4400 | 5,4400 | 5,3200 | 5,3600 | 5,3600 | 42.800 |
| 28 jun 2024 | 5,3700 | 5,3700 | 5,2200 | 5,2200 | 5,2200 | 34.000 |
| 27 jun 2024 | 5,3100 | 5,3800 | 5,2500 | 5,2600 | 5,2600 | 73.200 |
| 26 jun 2024 | 5,2800 | 5,3500 | 5,2500 | 5,2500 | 5,2500 | 55.000 |
| 25 jun 2024 | 5,3200 | 5,3600 | 5,2900 | 5,3200 | 5,3200 | 41.300 |
| 24 jun 2024 | 5,3600 | 5,4900 | 5,3600 | 5,4400 | 5,4400 | 53.500 |
| 21 jun 2024 | 5,3400 | 5,4100 | 5,3300 | 5,3400 | 5,3400 | 61.400 |
| 20 jun 2024 | 5,4300 | 5,4300 | 5,3500 | 5,3800 | 5,3800 | 46.000 |
| 18 jun 2024 | 5,2400 | 5,3200 | 5,1800 | 5,2700 | 5,2700 | 89.600 |
| 17 jun 2024 | 5,1600 | 5,3100 | 5,1600 | 5,2600 | 5,2600 | 114.500 |
| 14 jun 2024 | 5,2900 | 5,2900 | 5,1700 | 5,1700 | 5,1700 | 96.500 |
| 13 jun 2024 | 5,6900 | 5,6900 | 5,5400 | 5,5800 | 5,5800 | 40.000 |
| 12 jun 2024 | 5,7700 | 5,9000 | 5,7700 | 5,7900 | 5,7900 | 47.100 |
| 11 jun 2024 | 5,7800 | 5,8500 | 5,7300 | 5,8500 | 5,8500 | 96.400 |
| 10 jun 2024 | 5,8100 | 5,9400 | 5,8100 | 5,9400 | 5,9400 | 16.700 |
| 07 jun 2024 | 5,9000 | 5,9300 | 5,8200 | 5,9000 | 5,9000 | 21.200 |
| 06 jun 2024 | 5,9900 | 6,0700 | 5,9900 | 6,0700 | 6,0700 | 62.200 |
| 05 jun 2024 | 6,1200 | 6,1200 | 5,9800 | 6,0800 | 6,0800 | 268.900 |
| 04 jun 2024 | 6,1000 | 6,1800 | 6,0900 | 6,1400 | 6,1400 | 1.466.400 |
| 03 jun 2024 | 6,1800 | 6,3500 | 6,1800 | 6,2700 | 6,2700 | 113.000 |
| 31 may 2024 | 6,1200 | 6,1200 | 6,0500 | 6,1000 | 6,1000 | 41.200 |
| 30 may 2024 | 6,1000 | 6,1300 | 6,0600 | 6,1100 | 6,1100 | 39.900 |
| 29 may 2024 | 6,1000 | 6,1400 | 5,9900 | 6,0100 | 6,0100 | 23.600 |
| 28 may 2024 | 6,1400 | 6,2900 | 6,1400 | 6,2300 | 6,2300 | 65.200 |
| 24 may 2024 | 6,1000 | 6,1100 | 6,0500 | 6,0500 | 6,0500 | 36.900 |
| 23 may 2024 | 6,3000 | 6,3000 | 6,0000 | 6,0100 | 6,0100 | 64.200 |
| 23 may 2024 | 0.214 Dividendo | |||||
| 22 may 2024 | 6,4800 | 6,5600 | 6,3800 | 6,3800 | 6,1660 | 18.900 |
| 21 may 2024 | 6,6500 | 6,6500 | 6,5000 | 6,5000 | 6,2820 | 13.100 |
| 20 may 2024 | 6,8800 | 6,8800 | 6,7900 | 6,8100 | 6,5816 | 14.900 |
| 17 may 2024 | 6,7500 | 6,8100 | 6,7300 | 6,7900 | 6,5622 | 9300 |
| 16 may 2024 | 6,9900 | 7,1200 | 6,9900 | 7,0700 | 6,8329 | 41.400 |
| 15 may 2024 | 7,0600 | 7,2200 | 7,0600 | 7,1800 | 6,9392 | 8200 |
| 14 may 2024 | 6,9600 | 7,0400 | 6,9600 | 7,0000 | 6,7652 | 117.400 |
| 13 may 2024 | 6,5500 | 6,6700 | 6,5200 | 6,6100 | 6,3883 | 67.200 |
| 10 may 2024 | 6,6200 | 6,6400 | 6,5700 | 6,5800 | 6,3593 | 14.700 |
| 09 may 2024 | 6,6300 | 6,7200 | 6,5600 | 6,5600 | 6,3400 | 46.900 |
| 08 may 2024 | 6,4800 | 6,5800 | 6,4500 | 6,5300 | 6,3110 | 20.200 |
| 07 may 2024 | 6,5100 | 6,6900 | 6,5100 | 6,5600 | 6,3400 | 15.900 |
| 06 may 2024 | 6,5300 | 6,6500 | 6,5300 | 6,5900 | 6,3690 | 58.400 |
| 03 may 2024 | 6,5900 | 6,6300 | 6,4600 | 6,4800 | 6,2626 | 1.595.100 |
| 02 may 2024 | 6,5500 | 6,5700 | 6,4300 | 6,4800 | 6,2626 | 836.200 |
| 01 may 2024 | 6,3100 | 6,4700 | 6,2300 | 6,4100 | 6,1950 | 15.900 |
| 30 abr 2024 | 6,3500 | 6,4500 | 6,2800 | 6,4100 | 6,1950 | 20.000 |
| 29 abr 2024 | 6,4800 | 6,4800 | 6,3300 | 6,3600 | 6,1467 | 72.700 |
| 26 abr 2024 | 6,1500 | 6,2800 | 6,1500 | 6,2700 | 6,0597 | 21.000 |
| 25 abr 2024 | 6,3500 | 6,4400 | 6,2300 | 6,4200 | 6,2047 | 15.900 |
| 24 abr 2024 | 6,4800 | 6,5000 | 6,3400 | 6,4300 | 6,2143 | 79.800 |
| 23 abr 2024 | 6,5600 | 6,6200 | 6,5300 | 6,5400 | 6,3206 | 53.300 |
| 22 abr 2024 | 6,6400 | 6,7400 | 6,6200 | 6,7300 | 6,5043 | 49.400 |
| 19 abr 2024 | 6,6300 | 6,6300 | 6,4800 | 6,5900 | 6,3690 | 55.500 |
| 18 abr 2024 | 6,4300 | 6,6900 | 6,4300 | 6,5500 | 6,3303 | 62.500 |
| 17 abr 2024 | 6,3600 | 6,3900 | 6,2700 | 6,3600 | 6,1467 | 131.400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.