Mercados españoles cerrados

Valero Energy Corporation (VLO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
147,92+1,28 (+0,87%)
Al cierre: 04:00PM EDT
148,20 +0,28 (+0,19%)
Después del cierre: 06:50PM EDT
Intervalo de fechas:
14 jul 2023 - 14 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jul 2024148,00148,22145,11147,92147,922.311.200
11 jul 2024144,35147,69143,54146,64146,642.137.000
10 jul 2024145,58146,84144,08144,90144,902.640.100
09 jul 2024144,38148,85143,75146,30146,303.027.100
08 jul 2024152,00153,00147,83147,96147,962.493.700
05 jul 2024157,51158,49152,07152,78152,782.416.400
03 jul 2024157,96159,10156,27158,50158,501.479.900
02 jul 2024159,95162,06157,32157,96157,962.927.900
01 jul 2024158,35159,47155,54157,98157,982.205.500
28 jun 2024155,92157,19153,60156,76156,763.898.900
27 jun 2024155,08157,12153,53154,04154,042.540.100
26 jun 2024154,29155,32152,19153,58153,583.843.100
25 jun 2024150,47154,23148,34153,79153,794.862.900
24 jun 2024150,06152,33149,79150,73150,732.851.300
21 jun 2024153,50153,68149,58150,21150,217.128.100
20 jun 2024151,00153,56149,71152,47152,473.204.000
18 jun 2024152,27155,09149,13149,94149,942.552.000
17 jun 2024150,15151,81148,75151,11151,111.804.000
14 jun 2024148,67150,91148,00150,07150,072.641.800
13 jun 2024148,38151,39147,25149,82149,822.669.100
12 jun 2024154,60155,72147,45148,38148,383.793.300
11 jun 2024153,19153,87151,04153,60153,602.083.400
10 jun 2024154,04156,09152,68154,59154,592.285.300
07 jun 2024155,23156,59153,00154,43154,431.979.600
06 jun 2024153,86156,16152,99155,77155,771.981.000
05 jun 2024156,45156,45152,88154,04154,041.939.200
04 jun 2024152,58156,64151,76155,38155,382.997.200
03 jun 2024157,05157,18152,23153,94153,942.887.600
31 may 2024151,48157,34151,20157,14157,144.902.500
30 may 2024154,00156,03150,60150,90150,903.970.100
30 may 20241.07 Dividendo
29 may 2024162,48162,48154,91155,69154,623.774.100
28 may 2024163,25165,12162,69163,57162,451.912.700
24 may 2024163,88164,50161,26162,42161,301.794.500
23 may 2024163,52164,25161,79162,56161,442.251.400
22 may 2024161,77164,20159,00162,00160,892.510.000
21 may 2024163,22164,59162,17162,39161,272.206.800
20 may 2024166,00166,87162,54163,78162,653.089.100
17 may 2024159,27166,23158,54166,06164,924.098.500
16 may 2024156,34158,98155,97158,50157,412.597.600
15 may 2024155,38158,09153,38157,71156,632.799.100
14 may 2024155,10155,97153,65155,93154,862.436.800
13 may 2024156,88157,46155,49155,93154,861.510.400
10 may 2024159,79160,37155,50156,13155,062.036.200
09 may 2024156,95159,31156,94158,87157,781.676.900
08 may 2024156,10158,93155,20157,07155,992.776.400
07 may 2024158,51159,15156,54156,67155,592.267.900
06 may 2024158,15160,22157,84158,20157,112.128.400
03 may 2024157,86158,89154,79156,84155,762.356.700
02 may 2024156,49158,35155,30157,34156,262.416.100
01 may 2024160,35162,48154,57155,66154,593.979.500
30 abr 2024166,14166,93159,73159,87158,774.144.100
29 abr 2024164,85168,85164,72167,51166,362.081.800
26 abr 2024165,19166,95164,31165,80164,662.065.200
25 abr 2024164,93168,50162,13167,13165,983.299.400
24 abr 2024166,16167,59165,06167,00165,852.350.800
23 abr 2024164,70167,62163,47167,54166,391.969.300
22 abr 2024163,89167,30162,36165,90164,762.130.000
19 abr 2024163,00165,55162,22163,89162,762.437.500
18 abr 2024167,84168,00160,99162,49161,373.115.000
17 abr 2024169,27170,29166,54167,28166,132.469.700
16 abr 2024170,60171,23166,57168,99167,832.126.300
15 abr 2024174,08174,94169,89170,67169,502.413.500
12 abr 2024177,69178,39172,38173,54172,352.451.900
11 abr 2024176,15177,32174,45177,04175,822.414.400
10 abr 2024175,24177,70173,63175,70174,493.472.200
09 abr 2024182,00182,10176,11176,26175,053.502.600
08 abr 2024183,03183,38180,75180,89179,652.539.200
05 abr 2024183,00184,79181,19183,39182,132.416.200
04 abr 2024180,69183,79180,11180,61179,373.212.800
03 abr 2024179,12182,73177,74180,37179,134.127.500
02 abr 2024173,17177,32172,75177,22176,003.152.100
01 abr 2024170,11173,07167,11172,64171,452.775.400
28 mar 2024168,07171,24166,01170,69169,523.325.900
27 mar 2024168,10169,67165,63167,81166,663.098.600
26 mar 2024168,86170,67166,77167,25166,103.025.300
25 mar 2024170,70172,46168,43168,49167,332.767.900
22 mar 2024170,03171,21168,86169,64168,473.497.100
21 mar 2024170,37171,85168,86170,98169,803.685.700
20 mar 2024166,58171,16166,06169,57168,403.952.600
19 mar 2024166,09168,00165,00167,39166,243.957.000
18 mar 2024165,35167,33163,10166,29165,154.444.500
15 mar 2024161,61166,10161,60163,70162,579.132.800
14 mar 2024159,41161,10157,65159,39158,293.561.400
13 mar 2024154,00160,48154,00158,63157,544.772.100
12 mar 2024150,29152,35148,20150,73149,692.976.300
11 mar 2024148,98151,18147,62150,54149,512.795.400
08 mar 2024148,66150,70148,33149,53148,502.085.700
07 mar 2024145,37150,50143,93149,03148,013.613.700
06 mar 2024145,51145,75142,20144,44143,452.885.900
05 mar 2024144,59147,59143,08144,31143,322.678.100
04 mar 2024143,51147,43142,98144,70143,714.296.400
01 mar 2024142,45144,14142,37143,28142,302.003.800
29 feb 2024139,25141,85138,25141,46140,494.222.500
28 feb 2024142,26142,28138,40139,21138,253.895.200
27 feb 2024146,36146,95142,91142,98142,003.047.800
26 feb 2024141,94147,06141,19145,09144,093.350.600
23 feb 2024139,01141,93138,46141,58140,612.520.800
22 feb 2024136,08139,92134,39139,78138,823.467.800
21 feb 2024135,28137,17135,15137,15136,213.130.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...