Mercados españoles cerrados

Valero Energy Corporation (VLO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
143,28+1,82 (+1,29%)
Al cierre: 04:00PM EST
143,25 -0,03 (-0,02%)
Después del cierre: 07:56PM EST
Intervalo de fechas:
02 mar 2023 - 02 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
21 nov 2023123,88124,15122,32123,17122,242.369.700
20 nov 2023125,11125,63124,07124,73123,792.324.600
17 nov 2023123,05125,67122,60124,11123,173.131.200
16 nov 2023124,49126,19120,75121,92121,003.365.800
16 nov 20231.02 Dividendo
15 nov 2023125,82128,89125,51126,70124,733.239.000
14 nov 2023124,91127,06124,70126,08124,122.847.500
13 nov 2023122,72124,52122,19124,27122,342.831.700
10 nov 2023121,33122,86120,80122,67120,762.965.800
09 nov 2023122,36123,47119,88119,92118,062.553.300
08 nov 2023122,14123,88121,55121,58119,693.278.200
07 nov 2023124,06124,24122,26123,05121,142.641.500
06 nov 2023127,73128,12125,28125,82123,872.073.100
03 nov 2023128,81129,21124,84126,43124,473.297.600
02 nov 2023127,93130,17127,36128,96126,963.569.500
01 nov 2023127,86131,43125,82127,73125,753.741.700
31 oct 2023124,95127,09123,35127,00125,033.914.800
30 oct 2023124,53125,56121,94124,24122,312.925.400
27 oct 2023124,88125,16122,33123,56121,643.674.500
26 oct 2023126,00126,75121,18125,36123,413.992.500
25 oct 2023128,69130,35126,43126,86124,893.056.200
24 oct 2023131,40132,60128,72128,80126,802.913.400
23 oct 2023131,18131,34128,67130,73128,702.749.000
20 oct 2023132,57133,58130,86131,18129,143.075.600
19 oct 2023133,57134,44131,12132,42130,362.998.600
18 oct 2023130,53135,31130,48134,03131,953.780.400
17 oct 2023128,94131,27128,94130,72128,692.277.900
16 oct 2023127,35129,96126,44129,20127,192.852.000
13 oct 2023127,00128,00125,65126,05124,093.825.100
12 oct 2023129,50129,90125,20126,23124,273.961.700
11 oct 2023128,99130,61128,46129,60127,593.012.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...