|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-11 | 397,300 | 199.43 | 200.85 | 194.00 | 195.64 | 00:00:00 | | 2008-07-14 | 202,100 | 197.83 | 199.50 | 197.50 | 198.20 | 00:00:00 | | 2008-07-15 | 522,300 | 196.83 | 197.59 | 192.00 | 192.01 | 00:00:00 | | 2008-07-16 | 445,400 | 192.00 | 195.54 | 190.89 | 192.48 | 00:00:00 | | 2008-07-17 | 499,000 | 193.00 | 196.32 | 188.40 | 189.28 | 00:00:00 | | 2008-07-18 | 940,900 | 188.00 | 189.49 | 179.05 | 181.02 | 00:00:00 | | 2008-07-21 | 651,000 | 180.00 | 193.70 | 176.38 | 190.00 | 00:00:00 | | 2008-07-22 | 531,100 | 189.75 | 196.00 | 188.25 | 190.00 | 00:00:00 | | 2008-07-23 | 443,800 | 193.99 | 194.47 | 185.68 | 186.75 | 00:00:00 | | 2008-07-24 | 819,800 | 189.98 | 189.98 | 174.20 | 174.72 | 00:00:00 | | 2008-07-25 | 685,000 | 172.20 | 180.75 | 172.20 | 179.36 | 00:00:00 | | 2008-07-28 | 417,500 | 179.64 | 182.23 | 176.14 | 177.00 | 00:00:00 | | 2008-07-29 | 848,300 | 175.01 | 188.89 | 174.28 | 187.81 | 00:00:00 | | 2008-07-30 | 724,400 | 191.00 | 195.89 | 190.38 | 192.61 | 00:00:00 | | 2008-07-31 | 673,200 | 195.54 | 195.95 | 189.30 | 192.16 | 00:00:00 | | 2008-08-01 | 663,400 | 185.02 | 194.76 | 185.02 | 187.00 | 00:00:00 | | 2008-08-04 | 567,200 | 190.74 | 194.00 | 188.64 | 190.72 | 00:00:00 | | 2008-08-05 | 1,058,000 | 188.80 | 188.97 | 176.70 | 177.07 | 00:00:00 | | 2008-08-06 | 639,200 | 178.87 | 185.44 | 177.60 | 185.19 | 00:00:00 | | 2008-08-07 | 581,900 | 184.99 | 191.20 | 182.31 | 189.57 | 00:00:00 | | 2008-08-08 | 371,000 | 189.57 | 189.92 | 184.40 | 185.11 | 00:00:00 | | 2008-08-11 | 328,600 | 186.00 | 188.00 | 185.00 | 186.99 | 00:00:00 | | 2008-08-12 | 579,200 | 185.00 | 185.59 | 179.51 | 180.00 | 00:00:00 | | 2008-08-13 | 498,800 | 180.00 | 184.00 | 176.63 | 177.00 | 00:00:00 | | 2008-08-14 | 288,800 | 179.00 | 183.45 | 178.98 | 182.00 | 00:00:00 | | 2008-08-15 | 424,500 | 183.10 | 185.88 | 180.20 | 181.03 | 00:00:00 | | 2008-08-18 | 208,900 | 181.21 | 185.42 | 179.51 | 183.00 | 00:00:00 | | 2008-08-19 | 392,100 | 182.09 | 182.72 | 176.10 | 176.33 | 00:00:00 | | 2008-08-20 | 364,000 | 178.60 | 185.70 | 178.21 | 184.44 | 00:00:00 | | 2008-08-21 | 298,700 | 183.52 | 186.98 | 182.28 | 185.46 | 00:00:00 | | 2008-08-22 | 265,100 | 186.90 | 188.00 | 185.30 | 187.36 | 00:00:00 | | 2008-08-25 | 148,300 | 185.50 | 187.70 | 184.66 | 185.11 | 00:00:00 | | 2008-08-26 | 565,000 | 179.51 | 179.70 | 176.70 | 178.00 | 00:00:00 | | 2008-08-27 | 394,200 | 178.66 | 183.00 | 176.72 | 182.64 | 00:00:00 | | 2008-08-28 | 409,100 | 182.64 | 186.90 | 180.87 | 186.74 | 00:00:00 | | 2008-08-29 | 451,500 | 186.10 | 191.18 | 185.38 | 190.84 | 00:00:00 | | 2008-09-01 | 217,400 | 188.48 | 189.73 | 185.13 | 185.63 | 00:00:00 | | 2008-09-02 | 771,200 | 185.75 | 185.80 | 176.22 | 176.60 | 00:00:00 | | 2008-09-03 | 688,100 | 176.49 | 179.40 | 171.40 | 172.00 | 00:00:00 | | 2008-09-04 | 771,700 | 171.64 | 176.50 | 164.50 | 164.64 | 00:00:00 | | 2008-09-05 | 749,700 | 163.88 | 165.85 | 156.55 | 157.65 | 00:00:00 | | 2008-09-08 | 571,500 | 163.22 | 168.00 | 160.35 | 161.87 | 00:00:00 | | 2008-09-09 | 839,700 | 161.00 | 161.85 | 150.00 | 152.24 | 00:00:00 | | 2008-09-10 | 661,900 | 153.10 | 156.97 | 150.02 | 150.81 | 00:00:00 | | 2008-09-11 | 726,500 | 152.11 | 156.86 | 146.15 | 149.22 | 00:00:00 | | 2008-09-12 | 849,400 | 152.40 | 161.22 | 152.40 | 161.06 | 00:00:00 | | 2008-09-15 | 687,300 | 155.92 | 160.88 | 150.62 | 153.68 | 00:00:00 | | 2008-09-16 | 897,000 | 151.00 | 159.87 | 150.51 | 157.00 | 00:00:00 | | 2008-09-17 | 997,000 | 160.00 | 161.54 | 156.27 | 156.36 | 00:00:00 | | 2008-09-18 | 794,500 | 155.95 | 160.79 | 152.11 | 159.40 | 00:00:00 | | 2008-09-19 | 969,700 | 165.00 | 174.65 | 162.90 | 173.18 | 00:00:00 | | 2008-09-22 | 623,900 | 172.00 | 177.25 | 168.50 | 175.99 | 00:00:00 | | 2008-09-23 | 698,800 | 174.05 | 177.30 | 172.66 | 174.00 | 00:00:00 | | 2008-09-24 | 787,500 | 172.90 | 174.90 | 162.61 | 163.85 | 00:00:00 | | 2008-09-25 | 583,500 | 165.16 | 169.25 | 164.05 | 165.48 | 00:00:00 | | 2008-09-26 | 465,800 | 164.03 | 168.00 | 162.00 | 163.28 | 00:00:00 | | 2008-09-29 | 670,700 | 162.00 | 162.68 | 148.24 | 148.32 | 00:00:00 | | 2008-09-30 | 938,500 | 142.96 | 155.24 | 142.05 | 151.06 | 00:00:00 | | 2008-10-01 | 555,200 | 153.10 | 154.49 | 140.76 | 143.25 | 00:00:00 | | 2008-10-02 | 1,264,300 | 145.79 | 145.79 | 127.75 | 130.41 | 00:00:00 | | 2008-10-03 | 1,082,700 | 130.10 | 134.50 | 124.92 | 134.04 | 00:00:00 | | 2008-10-06 | 1,253,200 | 125.76 | 126.89 | 109.26 | 112.50 | 00:00:00 | | 2008-10-07 | 849,000 | 116.07 | 121.38 | 112.20 | 118.17 | 00:00:00 | | 2008-10-08 | 1,251,900 | 111.00 | 120.50 | 104.00 | 109.32 | 00:00:00 | | 2008-10-09 | 923,300 | 112.22 | 118.40 | 110.54 | 114.33 | 00:00:00 | | 2008-10-10 | 1,347,900 | 104.29 | 111.60 | 100.00 | 103.07 | 00:00:00 | | 2008-10-13 | 1,035,400 | 111.00 | 113.60 | 104.52 | 112.85 | 00:00:00 | | 2008-10-14 | 1,264,700 | 119.95 | 127.90 | 116.41 | 118.99 | 00:00:00 | | 2008-10-15 | 747,100 | 118.45 | 119.39 | 105.12 | 106.46 | 00:00:00 | | 2008-10-16 | 1,229,500 | 99.04 | 102.93 | 91.61 | 97.08 | 00:00:00 | | 2008-10-17 | 1,566,600 | 104.27 | 104.30 | 91.21 | 92.49 | 00:00:00 | | 2008-10-20 | 948,100 | 96.00 | 98.90 | 91.25 | 92.72 | 00:00:00 | | 2008-10-21 | 1,273,100 | 95.25 | 96.70 | 87.79 | 88.10 | 00:00:00 | | 2008-10-22 | 1,599,200 | 84.00 | 84.89 | 78.62 | 79.45 | 00:00:00 | | 2008-10-23 | 1,807,100 | 76.24 | 77.86 | 73.02 | 76.90 | 00:00:00 | | 2008-10-24 | 1,657,200 | 72.00 | 74.37 | 70.00 | 74.37 | 00:00:00 | | 2008-10-27 | 891,600 | 69.00 | 74.15 | 69.00 | 70.56 | 00:00:00 | | 2008-10-28 | 1,128,200 | 73.05 | 75.75 | 70.07 | 73.57 | 00:00:00 | | 2008-10-29 | 1,444,500 | 78.45 | 80.33 | 76.00 | 80.09 | 00:00:00 | | 2008-10-30 | 1,205,000 | 82.45 | 85.60 | 81.50 | 84.21 | 00:00:00 | | 2008-10-31 | 860,600 | 82.93 | 87.00 | 81.07 | 87.00 | 00:00:00 | | 2008-11-03 | 704,900 | 85.00 | 89.25 | 84.21 | 87.09 | 00:00:00 | | 2008-11-04 | 841,600 | 86.00 | 92.42 | 84.61 | 91.98 | 00:00:00 | | 2008-11-05 | 722,900 | 91.38 | 91.47 | 86.13 | 87.88 | 00:00:00 | | 2008-11-06 | 851,900 | 83.90 | 84.39 | 79.67 | 79.75 | 00:00:00 | | 2008-11-07 | 794,000 | 79.03 | 85.72 | 78.50 | 83.75 | 00:00:00 | | 2008-11-10 | 726,800 | 86.00 | 90.76 | 86.00 | 86.93 | 00:00:00 | | 2008-11-11 | 375,600 | 83.70 | 85.70 | 82.23 | 82.50 | 00:00:00 | | 2008-11-12 | 469,300 | 82.30 | 83.98 | 76.10 | 76.64 | 00:00:00 | | 2008-11-13 | 662,000 | 76.00 | 80.39 | 75.50 | 78.33 | 00:00:00 | | 2008-11-14 | 1,051,100 | 87.00 | 88.77 | 83.02 | 83.79 | 00:00:00 | | 2008-11-17 | 486,700 | 84.36 | 86.98 | 83.20 | 85.19 | 00:00:00 | | 2008-11-18 | 746,600 | 86.18 | 86.55 | 81.40 | 83.19 | 00:00:00 | | 2008-11-19 | 858,500 | 84.15 | 84.15 | 74.02 | 74.50 | 00:00:00 | | 2008-11-20 | 909,000 | 72.00 | 73.00 | 70.00 | 71.30 | 00:00:00 | | 2008-11-21 | 1,652,700 | 70.99 | 71.00 | 64.18 | 67.25 | 00:00:00 | | 2008-11-24 | 812,800 | 69.99 | 74.25 | 68.50 | 74.25 | 00:00:00 | | 2008-11-25 | 939,400 | 74.00 | 80.90 | 72.31 | 77.96 | 00:00:00 | | 2008-11-26 | 466,200 | 76.94 | 80.27 | 76.06 | 79.17 | 00:00:00 | | 2008-11-27 | 393,000 | 82.68 | 84.65 | 81.19 | 84.65 | 00:00:00 | | 2008-11-28 | 478,300 | 84.03 | 84.90 | 81.15 | 83.46 | 00:00:00 | | 2008-12-01 | 368,300 | 83.87 | 84.00 | 78.11 | 78.18 | 00:00:00 | | 2008-12-02 | 520,200 | 77.00 | 81.03 | 75.05 | 80.00 | 00:00:00 | | 2008-12-03 | 622,800 | 80.99 | 80.99 | 75.15 | 77.93 | 00:00:00 | | 2008-12-04 | 568,200 | 77.64 | 81.89 | 77.29 | 79.62 | 00:00:00 | | 2008-12-05 | 616,500 | 78.43 | 78.81 | 73.56 | 73.93 | 00:00:00 | | 2008-12-08 | 544,900 | 79.00 | 79.75 | 77.04 | 78.82 | 00:00:00 | | 2008-12-09 | 808,400 | 78.48 | 81.00 | 77.32 | 79.45 | 00:00:00 | | 2008-12-10 | 746,000 | 80.06 | 83.89 | 80.02 | 83.17 | 00:00:00 | | 2008-12-11 | 513,100 | 83.05 | 85.27 | 81.42 | 83.78 | 00:00:00 | | 2008-12-12 | 668,400 | 80.20 | 85.19 | 78.82 | 84.60 | 00:00:00 | | 2008-12-15 | 379,000 | 85.50 | 87.72 | 83.61 | 84.28 | 00:00:00 | | 2008-12-16 | 522,100 | 83.61 | 84.71 | 80.62 | 82.15 | 00:00:00 | | 2008-12-17 | 357,400 | 83.82 | 84.15 | 81.81 | 83.50 | 00:00:00 | | 2008-12-18 | 420,200 | 83.29 | 86.39 | 82.58 | 85.82 | 00:00:00 | | 2008-12-19 | 757,000 | 83.62 | 85.61 | 80.26 | 81.40 | 00:00:00 | | 2008-12-22 | 662,900 | 82.66 | 82.66 | 77.13 | 77.20 | 00:00:00 | | 2008-12-23 | 363,500 | 77.00 | 78.90 | 76.11 | 76.11 | 00:00:00 | | 2008-12-24 | 82,800 | 76.01 | 78.29 | 76.01 | 78.19 | 00:00:00 | | 2008-12-29 | 244,000 | 78.92 | 82.07 | 78.66 | 80.50 | 00:00:00 | | 2008-12-30 | 135,300 | 80.62 | 81.74 | 79.50 | 80.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
