|
 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 | | 2007-08-08 | 818,200 | 198.38 | 199.47 | 196.10 | 198.44 | 00:00:00 | | 2007-08-09 | 921,000 | 199.32 | 199.46 | 194.00 | 195.50 | 00:00:00 | | 2007-08-10 | 1,067,300 | 192.00 | 193.72 | 190.10 | 190.56 | 00:00:00 | | 2007-08-13 | 467,900 | 191.00 | 195.12 | 191.00 | 192.83 | 00:00:00 | | 2007-08-14 | 320,500 | 191.31 | 196.50 | 190.99 | 191.91 | 00:00:00 | | 2007-08-15 | 604,400 | 190.05 | 191.85 | 184.91 | 186.65 | 00:00:00 | | 2007-08-16 | 1,505,400 | 181.10 | 182.01 | 171.47 | 171.85 | 00:00:00 | | 2007-08-17 | 1,802,300 | 170.00 | 180.00 | 165.10 | 175.30 | 00:00:00 | | 2007-08-20 | 592,500 | 181.82 | 181.82 | 177.54 | 177.73 | 00:00:00 | | 2007-08-21 | 516,500 | 179.78 | 182.80 | 178.03 | 182.55 | 00:00:00 | | 2007-08-22 | 632,000 | 183.02 | 191.00 | 183.02 | 190.71 | 00:00:00 | | 2007-08-23 | 550,600 | 194.99 | 196.50 | 192.90 | 193.75 | 00:00:00 | | 2007-08-24 | 349,400 | 193.00 | 197.60 | 192.10 | 196.80 | 00:00:00 | | 2007-08-27 | 309,500 | 199.39 | 199.40 | 193.54 | 194.29 | 00:00:00 | | 2007-08-28 | 337,100 | 193.51 | 194.00 | 190.20 | 190.65 | 00:00:00 | | 2007-08-29 | 424,000 | 186.78 | 192.88 | 186.25 | 192.84 | 00:00:00 | | 2007-08-30 | 311,500 | 195.48 | 196.72 | 190.73 | 193.89 | 00:00:00 | | 2007-08-31 | 263,500 | 195.00 | 196.96 | 193.80 | 196.40 | 00:00:00 | | 2007-09-03 | 219,900 | 198.00 | 198.00 | 195.60 | 196.43 | 00:00:00 | | 2007-09-04 | 396,500 | 196.70 | 196.99 | 194.00 | 195.15 | 00:00:00 | | 2007-09-05 | 406,700 | 194.80 | 195.69 | 190.50 | 191.06 | 00:00:00 | | 2007-09-06 | 438,700 | 191.38 | 193.00 | 187.11 | 189.21 | 00:00:00 | | 2007-09-07 | 610,000 | 189.90 | 191.00 | 182.00 | 182.10 | 00:00:00 | | 2007-09-10 | 761,400 | 181.53 | 183.60 | 176.25 | 176.84 | 00:00:00 | | 2007-09-11 | 602,900 | 179.84 | 185.19 | 179.51 | 184.31 | 00:00:00 | | 2007-09-12 | 416,800 | 185.00 | 185.00 | 180.10 | 182.46 | 00:00:00 | | 2007-09-13 | 1,305,400 | 193.40 | 194.80 | 186.00 | 191.26 | 00:00:00 | | 2007-09-14 | 342,200 | 191.60 | 192.00 | 188.21 | 189.65 | 00:00:00 | | 2007-09-17 | 440,800 | 190.00 | 190.90 | 185.00 | 185.50 | 00:00:00 | | 2007-09-18 | 422,400 | 184.00 | 190.11 | 184.00 | 189.52 | 00:00:00 | | 2007-09-19 | 988,700 | 194.70 | 199.98 | 193.50 | 199.61 | 00:00:00 | | 2007-09-20 | 565,800 | 196.27 | 199.00 | 195.40 | 197.09 | 00:00:00 | | 2007-09-21 | 1,291,300 | 196.14 | 202.91 | 196.11 | 201.74 | 00:00:00 | | 2007-09-24 | 461,100 | 202.23 | 204.89 | 200.52 | 203.83 | 00:00:00 | | 2007-09-25 | 418,500 | 202.80 | 202.80 | 198.58 | 199.01 | 00:00:00 | | 2007-09-26 | 332,200 | 199.16 | 203.00 | 198.50 | 198.95 | 00:00:00 | | 2007-09-27 | 460,000 | 202.05 | 203.65 | 200.24 | 201.47 | 00:00:00 | | 2007-09-28 | 458,100 | 200.93 | 202.50 | 199.05 | 202.00 | 00:00:00 | | 2007-10-01 | 485,200 | 200.00 | 205.62 | 199.51 | 205.60 | 00:00:00 | | 2007-10-02 | 626,600 | 206.10 | 209.65 | 203.80 | 204.16 | 00:00:00 | | 2007-10-03 | 362,600 | 203.71 | 207.89 | 203.71 | 206.35 | 00:00:00 | | 2007-10-04 | 309,400 | 205.00 | 205.50 | 203.00 | 204.11 | 00:00:00 | | 2007-10-05 | 285,400 | 204.48 | 206.93 | 201.12 | 206.93 | 00:00:00 | | 2007-10-08 | 204,100 | 206.88 | 206.88 | 205.00 | 205.50 | 00:00:00 | | 2007-10-09 | 794,900 | 205.00 | 214.06 | 203.83 | 213.42 | 00:00:00 | | 2007-10-10 | 432,100 | 214.30 | 214.89 | 211.21 | 214.71 | 00:00:00 | | 2007-10-11 | 885,700 | 215.26 | 220.90 | 215.11 | 220.38 | 00:00:00 | | 2007-10-12 | 754,900 | 216.61 | 219.23 | 214.13 | 217.70 | 00:00:00 | | 2007-10-15 | 469,000 | 218.13 | 219.50 | 210.62 | 211.95 | 00:00:00 | | 2007-10-16 | 561,100 | 211.03 | 211.49 | 206.06 | 208.89 | 00:00:00 | | 2007-10-17 | 740,500 | 209.00 | 213.75 | 207.60 | 212.81 | 00:00:00 | | 2007-10-18 | 605,000 | 214.00 | 214.30 | 206.65 | 207.32 | 00:00:00 | | 2007-10-19 | 878,400 | 208.01 | 216.50 | 206.80 | 209.66 | 00:00:00 | | 2007-10-22 | 709,000 | 208.00 | 206.96 | 200.60 | 205.00 | 00:00:00 | | 2007-10-23 | 415,700 | 207.00 | 210.94 | 206.50 | 209.70 | 00:00:00 | | 2007-10-24 | 330,400 | 210.92 | 210.93 | 205.05 | 206.00 | 00:00:00 | | 2007-10-25 | 708,500 | 209.40 | 215.49 | 208.20 | 214.17 | 00:00:00 | | 2007-10-26 | 394,000 | 216.00 | 216.94 | 212.54 | 214.60 | 00:00:00 | | 2007-10-29 | 551,200 | 215.35 | 216.79 | 210.05 | 211.65 | 00:00:00 | | 2007-10-30 | 1,103,400 | 210.00 | 210.00 | 201.25 | 201.58 | 00:00:00 | | 2007-10-31 | 744,200 | 200.00 | 202.98 | 194.99 | 200.06 | 00:00:00 | | 2007-11-01 | 649,600 | 202.68 | 202.99 | 191.55 | 195.60 | 00:00:00 | | 2007-11-02 | 744,400 | 193.56 | 194.62 | 191.29 | 193.67 | 00:00:00 | | 2007-11-05 | 437,200 | 193.33 | 193.33 | 190.13 | 190.60 | 00:00:00 | | 2007-11-06 | 528,600 | 191.91 | 196.86 | 191.00 | 194.03 | 00:00:00 | | 2007-11-07 | 580,500 | 195.00 | 197.98 | 192.31 | 193.30 | 00:00:00 | | 2007-11-08 | 2,325,100 | 190.00 | 202.50 | 184.10 | 202.10 | 00:00:00 | | 2007-11-09 | 1,468,400 | 199.99 | 201.12 | 185.60 | 189.60 | 00:00:00 | | 2007-11-12 | 2,331,900 | 194.03 | 206.35 | 193.39 | 193.65 | 00:00:00 | | 2007-11-13 | 943,400 | 193.39 | 193.92 | 186.61 | 186.65 | 00:00:00 | | 2007-11-14 | 818,100 | 190.20 | 192.45 | 187.70 | 190.69 | 00:00:00 | | 2007-11-15 | 1,236,200 | 195.90 | 199.00 | 190.70 | 194.10 | 00:00:00 | | 2007-11-16 | 1,630,600 | 192.02 | 205.00 | 190.69 | 198.19 | 00:00:00 | | 2007-11-19 | 796,300 | 199.95 | 202.74 | 189.50 | 189.65 | 00:00:00 | | 2007-11-20 | 775,800 | 190.60 | 195.15 | 185.20 | 193.66 | 00:00:00 | | 2007-11-21 | 699,700 | 188.81 | 191.81 | 186.86 | 187.52 | 00:00:00 | | 2007-11-22 | 495,100 | 190.00 | 194.03 | 187.61 | 191.50 | 00:00:00 | | 2007-11-23 | 329,100 | 191.12 | 194.27 | 191.12 | 193.62 | 00:00:00 | | 2007-11-26 | 421,600 | 196.00 | 196.00 | 189.18 | 189.48 | 00:00:00 | | 2007-11-27 | 516,800 | 188.50 | 189.92 | 185.60 | 187.00 | 00:00:00 | | 2007-11-28 | 592,700 | 188.50 | 191.30 | 183.80 | 189.27 | 00:00:00 | | 2007-11-29 | 511,800 | 191.08 | 196.00 | 190.53 | 192.39 | 00:00:00 | | 2007-11-30 | 473,900 | 192.39 | 195.00 | 191.40 | 193.29 | 00:00:00 | | 2007-12-03 | 239,400 | 193.48 | 195.10 | 190.50 | 190.84 | 00:00:00 | | 2007-12-04 | 517,500 | 189.98 | 191.44 | 185.11 | 185.20 | 00:00:00 | | 2007-12-05 | 473,300 | 187.59 | 191.50 | 187.00 | 190.73 | 00:00:00 | | 2007-12-06 | 457,100 | 192.00 | 195.15 | 190.52 | 191.83 | 00:00:00 | | 2007-12-07 | 308,300 | 193.94 | 194.50 | 191.60 | 192.40 | 00:00:00 | | 2007-12-10 | 354,900 | 191.51 | 196.00 | 190.80 | 194.95 | 00:00:00 | | 2007-12-11 | 503,100 | 195.88 | 195.99 | 190.60 | 191.47 | 00:00:00 | | 2007-12-12 | 453,200 | 189.93 | 194.01 | 189.00 | 192.00 | 00:00:00 | | 2007-12-13 | 371,700 | 190.16 | 191.99 | 188.00 | 188.64 | 00:00:00 | | 2007-12-14 | 383,900 | 188.84 | 190.77 | 185.90 | 189.80 | 00:00:00 | | 2007-12-17 | 552,400 | 186.00 | 188.00 | 184.10 | 184.85 | 00:00:00 | | 2007-12-18 | 418,800 | 186.00 | 188.90 | 182.78 | 182.86 | 00:00:00 | | 2007-12-19 | 437,600 | 185.41 | 185.50 | 182.00 | 182.06 | 00:00:00 | | 2007-12-20 | 409,700 | 182.07 | 183.89 | 179.50 | 180.55 | 00:00:00 | | 2007-12-21 | 808,200 | 181.52 | 182.86 | 179.75 | 180.01 | 00:00:00 | | 2007-12-24 | 67,500 | 180.00 | 181.50 | 179.61 | 180.00 | 00:00:00 | | 2007-12-25 | 0 | 180.00 | 180.00 | 180.00 | 180.00 | 00:00:00 | | 2007-12-26 | 0 | 180.00 | 180.00 | 180.00 | 180.00 | 00:00:00 | | 2007-12-27 | 394,000 | 180.20 | 184.59 | 180.20 | 183.87 | 00:00:00 | | 2007-12-28 | 194,500 | 182.26 | 184.31 | 181.50 | 183.26 | 00:00:00 | | 2007-12-31 | 77,000 | 183.50 | 185.15 | 183.31 | 185.15 | 00:00:00 | | 2008-01-01 | 0 | 185.15 | 185.15 | 185.15 | 185.15 | 00:00:00 | | 2008-01-02 | 300,200 | 182.57 | 185.25 | 180.82 | 181.19 | 00:00:00 | | 2008-01-03 | 424,800 | 180.50 | 182.38 | 177.01 | 178.61 | 00:00:00 | | 2008-01-04 | 736,100 | 179.10 | 179.63 | 171.31 | 172.14 | 00:00:00 | | 2008-01-07 | 950,200 | 171.63 | 174.76 | 165.08 | 166.38 | 00:00:00 | | 2008-01-08 | 579,200 | 166.57 | 171.66 | 166.57 | 168.60 | 00:00:00 | | 2008-01-09 | 751,600 | 167.21 | 167.48 | 163.05 | 163.71 | 00:00:00 | | 2008-01-10 | 1,337,500 | 166.98 | 167.20 | 153.80 | 155.04 | 00:00:00 | | 2008-01-11 | 1,754,200 | 156.00 | 156.27 | 148.55 | 150.87 | 00:00:00 | | 2008-01-14 | 816,500 | 150.62 | 154.50 | 149.41 | 153.60 | 00:00:00 | | 2008-01-15 | 1,377,900 | 155.00 | 155.00 | 141.11 | 141.11 | 00:00:00 | | 2008-01-16 | 1,410,600 | 137.74 | 140.90 | 135.00 | 140.00 | 00:00:00 | | 2008-01-17 | 709,000 | 142.60 | 143.99 | 138.70 | 139.00 | 00:00:00 | | 2008-01-18 | 1,066,800 | 138.32 | 139.89 | 133.06 | 134.00 | 00:00:00 | | 2008-01-21 | 1,100,800 | 131.40 | 132.49 | 126.51 | 128.04 | 00:00:00 | | 2008-01-22 | 1,480,000 | 123.50 | 132.47 | 120.02 | 130.40 | 00:00:00 | | 2008-01-23 | 1,033,400 | 135.70 | 136.90 | 124.50 | 125.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
