|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-30 | 135,300 | 80.62 | 81.74 | 79.50 | 80.32 | 00:00:00 | | 2008-12-31 | 65,300 | 81.89 | 81.98 | 80.65 | 81.00 | 00:00:00 | | 2009-01-02 | 273,800 | 84.47 | 86.32 | 82.07 | 86.32 | 00:00:00 | | 2009-01-05 | 386,400 | 86.70 | 88.89 | 84.84 | 87.00 | 00:00:00 | | 2009-01-06 | 1,073,500 | 87.41 | 98.18 | 86.32 | 95.70 | 00:00:00 | | 2009-01-07 | 722,600 | 95.69 | 97.65 | 90.32 | 91.07 | 00:00:00 | | 2009-01-08 | 629,900 | 89.88 | 94.94 | 89.00 | 94.47 | 00:00:00 | | 2009-01-09 | 516,800 | 95.42 | 96.86 | 91.71 | 92.90 | 00:00:00 | | 2009-01-12 | 304,100 | 92.00 | 92.40 | 88.88 | 89.00 | 00:00:00 | | 2009-01-13 | 751,400 | 88.98 | 88.98 | 83.89 | 84.75 | 00:00:00 | | 2009-01-14 | 360,700 | 86.07 | 86.77 | 80.40 | 81.12 | 00:00:00 | | 2009-01-15 | 591,400 | 81.35 | 83.00 | 78.69 | 80.21 | 00:00:00 | | 2009-01-16 | 459,900 | 82.40 | 83.78 | 80.70 | 81.39 | 00:00:00 | | 2009-01-19 | 364,100 | 83.00 | 83.68 | 77.51 | 78.46 | 00:00:00 | | 2009-01-20 | 1,028,600 | 77.65 | 77.70 | 71.17 | 71.63 | 00:00:00 | | 2009-01-21 | 951,000 | 70.85 | 75.50 | 69.25 | 74.63 | 00:00:00 | | 2009-01-22 | 738,600 | 76.88 | 77.35 | 74.40 | 74.40 | 00:00:00 | | 2009-01-23 | 534,900 | 74.90 | 74.97 | 70.19 | 73.49 | 00:00:00 | | 2009-01-26 | 638,900 | 73.44 | 78.19 | 72.31 | 77.46 | 00:00:00 | | 2009-01-27 | 621,700 | 77.51 | 78.40 | 75.29 | 77.72 | 00:00:00 | | 2009-01-28 | 527,900 | 78.50 | 81.30 | 77.76 | 80.36 | 00:00:00 | | 2009-01-29 | 353,800 | 79.68 | 80.73 | 78.34 | 79.11 | 00:00:00 | | 2009-01-30 | 454,400 | 78.20 | 79.87 | 76.39 | 76.89 | 00:00:00 | | 2009-02-02 | 332,300 | 75.79 | 76.11 | 73.31 | 74.76 | 00:00:00 | | 2009-02-03 | 419,500 | 75.41 | 75.41 | 71.94 | 73.72 | 00:00:00 | | 2009-02-04 | 648,500 | 74.35 | 80.68 | 73.72 | 79.83 | 00:00:00 | | 2009-02-05 | 558,500 | 77.88 | 82.39 | 77.64 | 82.39 | 00:00:00 | | 2009-02-06 | 593,400 | 83.00 | 86.80 | 82.73 | 86.10 | 00:00:00 | | 2009-02-09 | 391,900 | 84.73 | 88.79 | 83.50 | 87.90 | 00:00:00 | | 2009-02-10 | 430,200 | 86.88 | 87.00 | 82.61 | 82.75 | 00:00:00 | | 2009-02-11 | 288,600 | 81.60 | 84.93 | 81.60 | 84.13 | 00:00:00 | | 2009-02-12 | 379,800 | 83.71 | 83.73 | 79.29 | 80.39 | 00:00:00 | | 2009-02-13 | 276,500 | 81.86 | 82.60 | 80.15 | 80.42 | 00:00:00 | | 2009-02-16 | 192,900 | 79.97 | 80.57 | 78.61 | 79.23 | 00:00:00 | | 2009-02-17 | 319,700 | 78.69 | 79.21 | 76.20 | 76.77 | 00:00:00 | | 2009-02-18 | 313,900 | 77.48 | 78.00 | 74.83 | 76.00 | 00:00:00 | | 2009-02-19 | 277,200 | 76.61 | 78.90 | 76.39 | 78.09 | 00:00:00 | | 2009-02-20 | 385,900 | 76.82 | 77.24 | 75.50 | 75.86 | 00:00:00 | | 2009-02-23 | 396,100 | 77.60 | 78.32 | 73.25 | 73.85 | 00:00:00 | | 2009-02-24 | 626,000 | 72.50 | 72.51 | 70.00 | 70.25 | 00:00:00 | | 2009-02-25 | 527,600 | 72.40 | 72.70 | 67.85 | 69.46 | 00:00:00 | | 2009-02-26 | 2,316,100 | 65.30 | 66.84 | 59.12 | 65.25 | 00:00:00 | | 2009-02-27 | 822,900 | 65.00 | 65.47 | 60.60 | 62.48 | 00:00:00 | | 2009-03-02 | 891,900 | 60.50 | 61.99 | 58.63 | 59.00 | 00:00:00 | | 2009-03-03 | 1,138,500 | 58.12 | 58.87 | 56.11 | 57.35 | 00:00:00 | | 2009-03-04 | 826,300 | 57.90 | 60.83 | 57.14 | 60.00 | 00:00:00 | | 2009-03-05 | 931,000 | 59.95 | 59.99 | 56.00 | 56.01 | 00:00:00 | | 2009-03-06 | 918,200 | 56.29 | 57.95 | 55.00 | 56.00 | 00:00:00 | | 2009-03-09 | 851,100 | 56.58 | 56.58 | 53.50 | 54.21 | 00:00:00 | | 2009-03-10 | 863,900 | 54.19 | 58.49 | 52.52 | 57.77 | 00:00:00 | | 2009-03-11 | 837,100 | 57.50 | 59.69 | 56.09 | 56.83 | 00:00:00 | | 2009-03-12 | 987,700 | 56.48 | 61.02 | 54.80 | 60.95 | 00:00:00 | | 2009-03-13 | 1,078,300 | 64.39 | 64.40 | 60.26 | 60.62 | 00:00:00 | | 2009-03-16 | 729,400 | 62.28 | 62.97 | 60.45 | 61.53 | 00:00:00 | | 2009-03-17 | 512,100 | 61.25 | 61.85 | 59.70 | 60.63 | 00:00:00 | | 2009-03-18 | 835,100 | 61.88 | 63.49 | 61.12 | 62.01 | 00:00:00 | | 2009-03-19 | 948,900 | 62.97 | 64.91 | 62.40 | 63.41 | 00:00:00 | | 2009-03-20 | 1,079,500 | 62.79 | 64.04 | 62.10 | 63.85 | 00:00:00 | | 2009-03-23 | 659,700 | 66.00 | 67.94 | 64.85 | 67.93 | 00:00:00 | | 2009-03-24 | 607,100 | 69.10 | 69.47 | 66.21 | 67.29 | 00:00:00 | | 2009-03-25 | 488,100 | 66.67 | 67.95 | 65.14 | 67.70 | 00:00:00 | | 2009-03-26 | 513,900 | 68.17 | 70.20 | 67.04 | 70.01 | 00:00:00 | | 2009-03-27 | 944,600 | 72.00 | 73.25 | 69.85 | 70.68 | 00:00:00 | | 2009-03-30 | 561,900 | 69.14 | 69.70 | 65.40 | 65.61 | 00:00:00 | | 2009-03-31 | 479,900 | 66.62 | 69.81 | 66.25 | 69.81 | 00:00:00 | | 2009-04-01 | 439,500 | 69.79 | 70.45 | 67.40 | 70.00 | 00:00:00 | | 2009-04-02 | 818,100 | 72.11 | 75.36 | 71.51 | 75.36 | 00:00:00 | | 2009-04-03 | 1,117,500 | 76.10 | 80.60 | 75.68 | 80.00 | 00:00:00 | | 2009-04-06 | 807,500 | 80.33 | 82.94 | 76.31 | 79.15 | 00:00:00 | | 2009-04-07 | 815,200 | 80.50 | 81.88 | 74.15 | 75.46 | 00:00:00 | | 2009-04-08 | 515,600 | 74.00 | 77.65 | 73.00 | 75.90 | 00:00:00 | | 2009-04-09 | 508,200 | 77.50 | 79.90 | 76.39 | 79.51 | 00:00:00 | | 2009-04-14 | 719,400 | 79.60 | 82.69 | 78.57 | 82.00 | 00:00:00 | | 2009-04-15 | 300,400 | 80.67 | 81.92 | 79.50 | 80.56 | 00:00:00 | | 2009-04-16 | 693,800 | 81.75 | 85.60 | 80.99 | 85.02 | 00:00:00 | | 2009-04-17 | 567,300 | 85.55 | 86.50 | 84.65 | 85.70 | 00:00:00 | | 2009-04-20 | 558,000 | 85.46 | 85.70 | 79.55 | 80.45 | 00:00:00 | | 2009-04-21 | 548,000 | 80.18 | 81.74 | 78.01 | 81.54 | 00:00:00 | | 2009-04-22 | 550,700 | 82.00 | 84.00 | 80.25 | 83.40 | 00:00:00 | | 2009-04-23 | 427,100 | 83.00 | 84.49 | 82.20 | 82.92 | 00:00:00 | | 2009-04-24 | 447,700 | 83.75 | 85.13 | 82.83 | 85.05 | 00:00:00 | | 2009-04-27 | 259,800 | 84.39 | 84.72 | 82.35 | 84.38 | 00:00:00 | | 2009-04-28 | 644,900 | 82.96 | 82.96 | 79.36 | 80.40 | 00:00:00 | | 2009-04-29 | 357,800 | 81.44 | 81.90 | 80.10 | 80.85 | 00:00:00 | | 2009-04-30 | 646,100 | 81.21 | 84.20 | 81.21 | 83.39 | 00:00:00 | | 2009-05-04 | 518,400 | 84.40 | 89.39 | 83.84 | 89.39 | 00:00:00 | | 2009-05-05 | 708,900 | 89.61 | 91.91 | 88.10 | 89.73 | 00:00:00 | | 2009-05-06 | 542,000 | 89.38 | 92.35 | 88.50 | 90.36 | 00:00:00 | | 2009-05-07 | 652,400 | 91.10 | 94.20 | 90.00 | 90.40 | 00:00:00 | | 2009-05-08 | 601,100 | 91.14 | 93.11 | 91.00 | 93.11 | 00:00:00 | | 2009-05-11 | 489,100 | 92.90 | 92.90 | 89.28 | 91.39 | 00:00:00 | | 2009-05-12 | 671,700 | 90.10 | 92.45 | 86.30 | 86.80 | 00:00:00 | | 2009-05-13 | 543,000 | 87.39 | 88.59 | 83.42 | 83.50 | 00:00:00 | | 2009-05-14 | 671,600 | 81.12 | 85.35 | 81.11 | 84.58 | 00:00:00 | | 2009-05-15 | 605,400 | 84.83 | 86.30 | 83.42 | 85.79 | 00:00:00 | | 2009-05-18 | 383,200 | 84.39 | 86.97 | 82.76 | 86.69 | 00:00:00 | | 2009-05-19 | 436,500 | 87.65 | 90.80 | 87.27 | 89.91 | 00:00:00 | | 2009-05-20 | 409,700 | 88.90 | 91.20 | 88.60 | 90.50 | 00:00:00 | | 2009-05-21 | 396,500 | 89.00 | 89.90 | 86.01 | 86.15 | 00:00:00 | | 2009-05-22 | 389,800 | 85.42 | 86.98 | 83.50 | 85.85 | 00:00:00 | | 2009-05-25 | 225,000 | 86.40 | 87.59 | 84.01 | 86.96 | 00:00:00 | | 2009-05-26 | 383,900 | 86.78 | 87.49 | 84.00 | 86.98 | 00:00:00 | | 2009-05-27 | 584,600 | 87.82 | 89.68 | 87.01 | 88.79 | 00:00:00 | | 2009-05-28 | 407,200 | 86.57 | 89.24 | 86.00 | 87.89 | 00:00:00 | | 2009-05-29 | 486,200 | 89.22 | 89.60 | 88.35 | 88.49 | 00:00:00 | | 2009-06-01 | 681,100 | 90.15 | 95.46 | 90.00 | 94.08 | 00:00:00 | | 2009-06-02 | 734,400 | 92.50 | 98.61 | 92.32 | 97.44 | 00:00:00 | | 2009-06-03 | 480,900 | 97.14 | 97.39 | 94.78 | 95.25 | 00:00:00 | | 2009-06-04 | 354,100 | 95.05 | 96.75 | 93.50 | 94.71 | 00:00:00 | | 2009-06-05 | 702,500 | 94.10 | 97.40 | 93.11 | 96.55 | 00:00:00 | | 2009-06-08 | 423,100 | 96.40 | 97.10 | 94.00 | 96.66 | 00:00:00 | | 2009-06-09 | 491,100 | 96.50 | 98.46 | 95.99 | 95.99 | 00:00:00 | | 2009-06-10 | 584,900 | 98.38 | 99.75 | 97.65 | 99.75 | 00:00:00 | | 2009-06-11 | 693,700 | 93.80 | 95.38 | 92.75 | 94.19 | 00:00:00 | | 2009-06-12 | 459,800 | 94.43 | 95.07 | 92.82 | 93.00 | 00:00:00 | | 2009-06-15 | 580,200 | 93.05 | 93.32 | 89.57 | 89.97 | 00:00:00 | | 2009-06-16 | 477,700 | 90.15 | 91.90 | 88.66 | 90.13 | 00:00:00 | | 2009-06-17 | 874,600 | 90.11 | 90.28 | 83.14 | 84.11 | 00:00:00 | | 2009-06-18 | 567,100 | 84.99 | 86.00 | 83.00 | 84.08 | 00:00:00 | | 2009-06-19 | 380,000 | 84.50 | 87.10 | 84.10 | 85.92 | 00:00:00 | | 2009-06-22 | 531,400 | 86.49 | 86.60 | 84.10 | 84.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
