Mercados españoles cerrados en 4 hrs 49 min

Valero Energy Corporation (VLO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
168,99-1,68 (-0,98%)
Al cierre: 04:00PM EDT
168,15 -0,84 (-0,50%)
Antes de la apertura: 06:25AM EDT
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 2024170,60171,23166,57168,99168,992.125.500
15 abr 2024174,08174,94169,89170,67170,672.413.500
12 abr 2024177,69178,39172,38173,54173,542.451.900
11 abr 2024176,15177,32174,45177,04177,042.414.400
10 abr 2024175,24177,70173,63175,70175,703.472.200
09 abr 2024182,00182,10176,11176,26176,263.502.600
08 abr 2024183,03183,38180,75180,89180,892.539.200
05 abr 2024183,00184,79181,19183,39183,392.416.200
04 abr 2024180,69183,79180,11180,61180,613.212.800
03 abr 2024179,12182,73177,74180,37180,374.127.500
02 abr 2024173,17177,32172,75177,22177,223.152.100
01 abr 2024170,11173,07167,11172,64172,642.775.400
28 mar 2024168,07171,24166,01170,69170,693.325.900
27 mar 2024168,10169,67165,63167,81167,813.098.600
26 mar 2024168,86170,67166,77167,25167,253.025.300
25 mar 2024170,70172,46168,43168,49168,492.767.900
22 mar 2024170,03171,21168,86169,64169,643.497.100
21 mar 2024170,37171,85168,86170,98170,983.685.700
20 mar 2024166,58171,16166,06169,57169,573.952.600
19 mar 2024166,09168,00165,00167,39167,393.957.000
18 mar 2024165,35167,33163,10166,29166,294.444.500
15 mar 2024161,61166,10161,60163,70163,709.132.800
14 mar 2024159,41161,10157,65159,39159,393.561.400
13 mar 2024154,00160,48154,00158,63158,634.772.100
12 mar 2024150,29152,35148,20150,73150,732.976.300
11 mar 2024148,98151,18147,62150,54150,542.795.400
08 mar 2024148,66150,70148,33149,53149,532.085.700
07 mar 2024145,37150,50143,93149,03149,033.613.700
06 mar 2024145,51145,75142,20144,44144,442.885.900
05 mar 2024144,59147,59143,08144,31144,312.678.100
04 mar 2024143,51147,43142,98144,70144,704.296.400
01 mar 2024142,45144,14142,37143,28143,282.003.800
29 feb 2024139,25141,85138,25141,46141,464.222.500
28 feb 2024142,26142,28138,40139,21139,213.895.200
27 feb 2024146,36146,95142,91142,98142,983.047.800
26 feb 2024141,94147,06141,19145,09145,093.350.600
23 feb 2024139,01141,93138,46141,58141,582.520.800
22 feb 2024136,08139,92134,39139,78139,783.467.800
21 feb 2024135,28137,17135,15137,15137,153.130.500
20 feb 2024139,01139,21134,66135,03135,034.060.500
16 feb 2024142,26142,26139,07139,54139,543.001.800
15 feb 2024140,24143,43140,06141,99141,992.729.900
14 feb 2024142,49143,05138,22141,04141,044.085.300
13 feb 2024142,05142,88139,84141,57141,572.730.300
12 feb 2024143,75144,20142,26142,53142,532.825.000
09 feb 2024141,82143,28141,16143,06143,063.795.000
08 feb 2024141,50142,37140,93141,80141,802.673.500
07 feb 2024138,30141,20137,00141,18141,183.014.900
06 feb 2024140,90143,04137,43137,83137,837.278.200
05 feb 2024137,11141,01135,78140,41140,413.462.400
02 feb 2024138,65139,33135,62137,85137,853.639.600
01 feb 2024139,58141,29133,82138,29138,294.695.200
31 ene 2024141,28142,51138,60138,90138,904.273.500
31 ene 20241.07 Dividendo
30 ene 2024137,51142,02137,14141,89140,824.304.100
29 ene 2024138,00138,92136,63138,38137,343.464.000
26 ene 2024134,46137,98133,87137,91136,875.286.000
25 ene 2024133,48135,91131,60134,46133,455.293.300
24 ene 2024130,48130,89129,27130,15129,173.140.800
23 ene 2024128,80130,20127,64129,11128,142.883.200
22 ene 2024127,72129,63126,52129,12128,152.903.000
19 ene 2024126,63128,17125,99128,16127,192.964.700
18 ene 2024125,88126,45124,02125,96125,012.565.600
17 ene 2024127,36128,89125,78126,31125,362.764.600
16 ene 2024132,51135,74129,02129,30128,323.519.400
12 ene 2024130,00131,70129,68131,50130,513.271.000
11 ene 2024125,68128,09125,49128,00127,032.388.100
10 ene 2024127,25127,65124,12124,77123,832.714.400
09 ene 2024128,80128,87126,68127,17126,212.273.300
08 ene 2024126,51129,41124,56129,27128,302.756.500
05 ene 2024130,51131,35128,07129,00128,032.958.000
04 ene 2024134,57135,72130,23130,31129,332.586.500
03 ene 2024130,59135,12130,52133,74132,733.078.000
02 ene 2024130,64131,92130,05130,66129,672.638.200
29 dic 2023130,75131,01129,32130,00129,021.963.400
28 dic 2023131,00132,00129,96130,09129,111.661.200
27 dic 2023132,76133,25131,45131,82130,831.358.000
26 dic 2023132,95134,32132,39133,19132,191.807.100
22 dic 2023133,10134,25132,09132,20131,202.279.000
21 dic 2023132,65133,30130,27131,92130,932.977.100
20 dic 2023134,23136,73132,05132,54131,544.492.200
19 dic 2023131,93134,13130,74133,60132,593.741.200
18 dic 2023130,52132,80130,10131,92130,933.621.100
15 dic 2023126,83128,92126,79128,57127,609.641.800
14 dic 2023126,84129,54126,22129,18128,214.415.300
13 dic 2023120,67124,86120,34124,80123,864.238.400
12 dic 2023122,48122,48120,21120,90119,994.041.600
11 dic 2023122,62124,27121,78123,48122,553.293.300
08 dic 2023123,31124,19122,10122,74121,812.175.800
07 dic 2023123,42124,71121,75122,07121,153.277.700
06 dic 2023124,65124,65122,51122,73121,803.454.000
05 dic 2023126,51128,90125,51125,65124,703.128.600
04 dic 2023124,78127,09124,13126,46125,512.960.000
01 dic 2023125,00128,33125,00126,38125,432.514.800
30 nov 2023124,97126,19122,94125,36124,414.460.700
29 nov 2023126,52127,43123,40124,08123,143.180.500
28 nov 2023125,78127,11125,08125,24124,302.045.500
27 nov 2023124,19125,90123,80125,61124,662.455.000
24 nov 2023125,95127,20124,58124,96124,021.204.900
22 nov 2023121,21125,78120,55125,36124,412.631.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...