|
 VALLOUREC - [Ticker: VK.PA] |     | | Last Trade | 4.72 | Last Trade Time | 2017-11-01 - 21:35:00 | | Variation | +0.02 (+0.32%) | Open | 4.72 | | High | 4.81 | Low | 4.69 | | Volume | 6,319,984 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 3.34 x 170,000 - N/A | | Former Close | 4.70 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | VK.PA quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 11.10 | 11.19 | 11.10 | 11.10 | 00:00:00 | | 2003-01-02 | 44,200 | 11.10 | 11.27 | 11.02 | 11.20 | 00:00:00 | | 2003-01-03 | 94,100 | 11.36 | 11.56 | 11.16 | 11.40 | 00:00:00 | | 2003-01-06 | 195,600 | 11.42 | 11.60 | 11.36 | 11.40 | 00:00:00 | | 2003-01-07 | 65,900 | 11.40 | 11.50 | 11.23 | 11.40 | 00:00:00 | | 2003-01-08 | 284,200 | 11.48 | 11.48 | 11.20 | 11.20 | 00:00:00 | | 2003-01-09 | 52,900 | 11.40 | 11.40 | 10.90 | 11.18 | 00:00:00 | | 2003-01-10 | 74,300 | 11.29 | 11.29 | 10.82 | 10.86 | 00:00:00 | | 2003-01-13 | 42,500 | 11.10 | 11.17 | 11.00 | 11.00 | 00:00:00 | | 2003-01-14 | 64,200 | 11.01 | 11.10 | 10.87 | 11.10 | 00:00:00 | | 2003-01-15 | 93,200 | 11.06 | 11.30 | 11.00 | 11.25 | 00:00:00 | | 2003-01-16 | 42,600 | 10.91 | 11.22 | 10.91 | 11.20 | 00:00:00 | | 2003-01-17 | 10,900 | 11.00 | 11.20 | 11.00 | 11.17 | 00:00:00 | | 2003-01-20 | 7,200 | 11.16 | 11.17 | 11.00 | 11.16 | 00:00:00 | | 2003-01-21 | 16,700 | 11.11 | 11.15 | 10.95 | 11.00 | 00:00:00 | | 2003-01-22 | 79,600 | 10.90 | 11.15 | 10.84 | 11.14 | 00:00:00 | | 2003-01-23 | 10,300 | 11.00 | 11.03 | 10.90 | 11.00 | 00:00:00 | | 2003-01-24 | 52,800 | 10.99 | 10.99 | 10.84 | 10.90 | 00:00:00 | | 2003-01-27 | 57,900 | 10.80 | 10.87 | 10.70 | 10.79 | 00:00:00 | | 2003-01-28 | 53,200 | 10.73 | 10.80 | 10.62 | 10.74 | 00:00:00 | | 2003-01-29 | 82,400 | 10.62 | 10.73 | 10.40 | 10.40 | 00:00:00 | | 2003-01-30 | 624,300 | 10.20 | 10.73 | 10.20 | 10.70 | 00:00:00 | | 2003-01-31 | 49,200 | 10.50 | 10.70 | 10.50 | 10.70 | 00:00:00 | | 2003-02-03 | 55,800 | 10.50 | 10.70 | 10.50 | 10.50 | 00:00:00 | | 2003-02-04 | 149,900 | 10.50 | 10.50 | 10.40 | 10.40 | 00:00:00 | | 2003-02-05 | 38,400 | 10.30 | 10.47 | 10.21 | 10.21 | 00:00:00 | | 2003-02-06 | 79,200 | 10.20 | 10.34 | 10.20 | 10.20 | 00:00:00 | | 2003-02-07 | 86,200 | 10.27 | 10.28 | 10.06 | 10.06 | 00:00:00 | | 2003-02-10 | 26,700 | 10.10 | 10.27 | 10.10 | 10.10 | 00:00:00 | | 2003-02-11 | 65,300 | 10.10 | 10.20 | 10.10 | 10.10 | 00:00:00 | | 2003-02-12 | 33,500 | 10.06 | 10.20 | 10.05 | 10.20 | 00:00:00 | | 2003-02-13 | 26,100 | 10.20 | 10.20 | 10.05 | 10.20 | 00:00:00 | | 2003-02-14 | 16,000 | 10.20 | 10.27 | 10.07 | 10.26 | 00:00:00 | | 2003-02-17 | 39,000 | 10.20 | 10.30 | 10.20 | 10.24 | 00:00:00 | | 2003-02-18 | 230,200 | 10.20 | 10.29 | 10.05 | 10.29 | 00:00:00 | | 2003-02-19 | 7,700 | 10.28 | 10.28 | 10.05 | 10.13 | 00:00:00 | | 2003-02-20 | 15,800 | 10.13 | 10.20 | 10.05 | 10.20 | 00:00:00 | | 2003-02-21 | 78,000 | 10.05 | 10.11 | 10.00 | 10.00 | 00:00:00 | | 2003-02-24 | 47,300 | 9.90 | 10.07 | 9.90 | 9.99 | 00:00:00 | | 2003-02-25 | 49,200 | 9.90 | 9.99 | 9.86 | 9.90 | 00:00:00 | | 2003-02-26 | 1,684,300 | 9.90 | 9.99 | 9.85 | 9.87 | 00:00:00 | | 2003-02-27 | 117,800 | 9.80 | 9.89 | 9.70 | 9.89 | 00:00:00 | | 2003-02-28 | 40,500 | 9.80 | 10.20 | 9.70 | 10.20 | 00:00:00 | | 2003-03-03 | 38,400 | 10.20 | 10.20 | 9.81 | 10.16 | 00:00:00 | | 2003-03-04 | 91,300 | 9.85 | 10.00 | 9.70 | 9.70 | 00:00:00 | | 2003-03-05 | 485,200 | 9.60 | 9.85 | 9.50 | 9.59 | 00:00:00 | | 2003-03-06 | 277,900 | 9.40 | 9.63 | 9.40 | 9.53 | 00:00:00 | | 2003-03-07 | 41,900 | 9.40 | 9.60 | 9.40 | 9.53 | 00:00:00 | | 2003-03-10 | 53,900 | 9.41 | 9.60 | 9.40 | 9.40 | 00:00:00 | | 2003-03-11 | 105,600 | 9.41 | 9.45 | 9.29 | 9.35 | 00:00:00 | | 2003-03-12 | 138,500 | 9.20 | 9.24 | 9.06 | 9.10 | 00:00:00 | | 2003-03-13 | 31,100 | 9.10 | 9.17 | 9.09 | 9.10 | 00:00:00 | | 2003-03-14 | 19,300 | 9.14 | 9.43 | 9.14 | 9.37 | 00:00:00 | | 2003-03-17 | 91,200 | 9.32 | 9.32 | 9.08 | 9.17 | 00:00:00 | | 2003-03-18 | 103,900 | 9.16 | 9.31 | 9.08 | 9.08 | 00:00:00 | | 2003-03-19 | 33,400 | 9.28 | 9.28 | 9.08 | 9.20 | 00:00:00 | | 2003-03-20 | 8,100 | 9.14 | 9.20 | 9.04 | 9.16 | 00:00:00 | | 2003-03-21 | 25,100 | 9.04 | 9.15 | 9.04 | 9.07 | 00:00:00 | | 2003-03-24 | 38,700 | 9.16 | 9.16 | 9.05 | 9.06 | 00:00:00 | | 2003-03-25 | 104,900 | 9.02 | 9.06 | 8.69 | 8.98 | 00:00:00 | | 2003-03-26 | 142,800 | 8.82 | 9.30 | 8.82 | 9.12 | 00:00:00 | | 2003-03-27 | 31,400 | 9.02 | 9.26 | 9.00 | 9.19 | 00:00:00 | | 2003-03-28 | 25,800 | 8.90 | 9.18 | 8.90 | 9.17 | 00:00:00 | | 2003-03-31 | 87,400 | 9.00 | 9.18 | 8.90 | 8.97 | 00:00:00 | | 2003-04-01 | 29,200 | 9.17 | 9.17 | 8.94 | 9.00 | 00:00:00 | | 2003-04-02 | 64,000 | 8.94 | 9.00 | 8.86 | 8.90 | 00:00:00 | | 2003-04-03 | 64,400 | 8.90 | 8.96 | 8.81 | 8.84 | 00:00:00 | | 2003-04-04 | 17,800 | 8.88 | 8.88 | 8.81 | 8.82 | 00:00:00 | | 2003-04-07 | 66,300 | 8.82 | 9.10 | 8.82 | 9.06 | 00:00:00 | | 2003-04-08 | 53,700 | 9.00 | 9.14 | 8.91 | 8.91 | 00:00:00 | | 2003-04-09 | 37,300 | 9.04 | 9.04 | 8.92 | 8.96 | 00:00:00 | | 2003-04-10 | 57,100 | 8.92 | 9.10 | 8.91 | 9.10 | 00:00:00 | | 2003-04-11 | 44,100 | 9.10 | 9.18 | 9.02 | 9.18 | 00:00:00 | | 2003-04-14 | 33,100 | 9.16 | 9.18 | 9.02 | 9.15 | 00:00:00 | | 2003-04-15 | 52,300 | 9.12 | 9.30 | 9.12 | 9.22 | 00:00:00 | | 2003-04-16 | 58,900 | 9.30 | 9.80 | 9.30 | 9.80 | 00:00:00 | | 2003-04-17 | 35,000 | 9.93 | 9.93 | 9.62 | 9.62 | 00:00:00 | | 2003-04-18 | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 00:00:00 | | 2003-04-21 | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 00:00:00 | | 2003-04-22 | 39,600 | 9.84 | 9.91 | 9.72 | 9.91 | 00:00:00 | | 2003-04-23 | 80,500 | 10.00 | 10.35 | 10.00 | 10.15 | 00:00:00 | | 2003-04-24 | 67,700 | 10.20 | 10.58 | 10.07 | 10.58 | 00:00:00 | | 2003-04-25 | 43,300 | 10.54 | 10.65 | 10.32 | 10.50 | 00:00:00 | | 2003-04-28 | 88,200 | 10.32 | 10.47 | 10.32 | 10.40 | 00:00:00 | | 2003-04-29 | 32,500 | 10.47 | 10.53 | 10.34 | 10.42 | 00:00:00 | | 2003-04-30 | 91,800 | 10.32 | 10.50 | 10.24 | 10.36 | 00:00:00 | | 2003-05-01 | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 00:00:00 | | 2003-05-02 | 34,800 | 10.41 | 10.41 | 10.27 | 10.37 | 00:00:00 | | 2003-05-05 | 80,400 | 10.38 | 10.38 | 10.06 | 10.08 | 00:00:00 | | 2003-05-06 | 108,500 | 10.03 | 10.14 | 9.90 | 10.10 | 00:00:00 | | 2003-05-07 | 119,700 | 10.20 | 10.33 | 10.02 | 10.33 | 00:00:00 | | 2003-05-08 | 73,800 | 10.31 | 10.48 | 10.31 | 10.41 | 00:00:00 | | 2003-05-09 | 46,400 | 10.20 | 10.31 | 10.20 | 10.21 | 00:00:00 | | 2003-05-12 | 77,600 | 10.20 | 10.30 | 10.03 | 10.20 | 00:00:00 | | 2003-05-13 | 68,300 | 10.14 | 10.38 | 10.14 | 10.30 | 00:00:00 | | 2003-05-14 | 86,800 | 10.30 | 10.36 | 10.20 | 10.20 | 00:00:00 | | 2003-05-15 | 29,600 | 10.20 | 10.36 | 10.19 | 10.35 | 00:00:00 | | 2003-05-16 | 14,000 | 10.20 | 10.40 | 10.20 | 10.40 | 00:00:00 | | 2003-05-19 | 71,300 | 10.30 | 10.48 | 10.30 | 10.40 | 00:00:00 | | 2003-05-20 | 20,200 | 10.30 | 10.44 | 10.30 | 10.33 | 00:00:00 | | 2003-05-21 | 29,900 | 10.30 | 10.40 | 10.26 | 10.34 | 00:00:00 | | 2003-05-22 | 9,300 | 10.32 | 10.43 | 10.31 | 10.43 | 00:00:00 | | 2003-05-23 | 102,000 | 10.31 | 10.59 | 10.31 | 10.59 | 00:00:00 | | 2003-05-26 | 17,800 | 10.63 | 10.63 | 10.43 | 10.56 | 00:00:00 | | 2003-05-27 | 43,100 | 10.44 | 10.54 | 10.44 | 10.50 | 00:00:00 | | 2003-05-28 | 19,800 | 10.52 | 10.69 | 10.52 | 10.69 | 00:00:00 | | 2003-05-29 | 11,200 | 10.69 | 10.82 | 10.69 | 10.82 | 00:00:00 | | 2003-05-30 | 80,200 | 10.70 | 11.04 | 10.70 | 11.04 | 00:00:00 | | 2003-06-02 | 18,800 | 11.04 | 11.09 | 10.90 | 10.90 | 00:00:00 | | 2003-06-03 | 24,900 | 10.82 | 10.98 | 10.82 | 10.92 | 00:00:00 | | 2003-06-04 | 86,100 | 10.92 | 11.00 | 10.82 | 11.00 | 00:00:00 | | 2003-06-05 | 21,700 | 10.94 | 11.01 | 10.94 | 11.00 | 00:00:00 | | 2003-06-06 | 41,100 | 11.00 | 11.16 | 10.92 | 10.98 | 00:00:00 | | 2003-06-09 | 18,700 | 11.16 | 11.30 | 11.01 | 11.30 | 00:00:00 | | 2003-06-10 | 104,600 | 11.34 | 11.89 | 11.00 | 11.89 | 00:00:00 | | 2003-06-11 | 81,400 | 11.80 | 11.85 | 11.60 | 11.75 | 00:00:00 | | 2003-06-12 | 185,200 | 11.50 | 11.50 | 10.98 | 11.06 | 00:00:00 | | 2003-06-13 | 49,100 | 11.02 | 11.10 | 11.02 | 11.10 | 00:00:00 | | 2003-06-16 | 24,800 | 11.08 | 11.18 | 11.02 | 11.02 | 00:00:00 | | 2003-06-17 | 29,700 | 11.04 | 11.17 | 11.03 | 11.08 | 00:00:00 | | 2003-06-18 | 45,000 | 11.04 | 11.10 | 11.01 | 11.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
