|
 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 | | 2009-06-22 | 531,400 | 86.49 | 86.60 | 84.10 | 84.29 | 00:00:00 | | 2009-06-23 | 522,700 | 83.24 | 84.11 | 82.00 | 82.64 | 00:00:00 | | 2009-06-24 | 369,200 | 83.71 | 86.74 | 82.22 | 85.75 | 00:00:00 | | 2009-06-25 | 442,400 | 86.00 | 86.24 | 82.89 | 85.31 | 00:00:00 | | 2009-06-26 | 469,300 | 85.82 | 87.50 | 84.01 | 84.21 | 00:00:00 | | 2009-06-29 | 606,900 | 84.33 | 88.08 | 83.84 | 87.00 | 00:00:00 | | 2009-06-30 | 470,700 | 87.69 | 88.31 | 86.29 | 86.53 | 00:00:00 | | 2009-07-01 | 339,300 | 87.30 | 89.86 | 87.00 | 88.97 | 00:00:00 | | 2009-07-02 | 347,900 | 88.35 | 88.70 | 86.00 | 86.50 | 00:00:00 | | 2009-07-03 | 348,700 | 86.00 | 86.38 | 84.21 | 84.90 | 00:00:00 | | 2009-07-06 | 439,700 | 84.00 | 84.04 | 82.20 | 83.01 | 00:00:00 | | 2009-07-07 | 309,700 | 83.80 | 84.38 | 82.11 | 82.11 | 00:00:00 | | 2009-07-08 | 514,800 | 82.00 | 82.00 | 78.71 | 78.79 | 00:00:00 | | 2009-07-09 | 398,900 | 79.90 | 81.68 | 79.25 | 80.24 | 00:00:00 | | 2009-07-10 | 577,500 | 80.10 | 80.50 | 76.50 | 76.85 | 00:00:00 | | 2009-07-13 | 401,900 | 76.75 | 78.98 | 75.62 | 78.87 | 00:00:00 | | 2009-07-14 | 366,800 | 78.82 | 80.57 | 78.00 | 80.36 | 00:00:00 | | 2009-07-15 | 492,800 | 80.95 | 82.00 | 80.33 | 81.47 | 00:00:00 | | 2009-07-16 | 400,000 | 81.49 | 83.18 | 80.58 | 82.09 | 00:00:00 | | 2009-07-17 | 333,100 | 83.16 | 83.33 | 81.13 | 81.46 | 00:00:00 | | 2009-07-20 | 464,200 | 83.18 | 85.83 | 82.56 | 84.57 | 00:00:00 | | 2009-07-21 | 393,100 | 84.80 | 86.50 | 84.15 | 85.44 | 00:00:00 | | 2009-07-22 | 338,000 | 85.50 | 85.50 | 83.02 | 84.92 | 00:00:00 | | 2009-07-23 | 398,500 | 85.19 | 88.55 | 84.87 | 88.20 | 00:00:00 | | 2009-07-24 | 348,900 | 88.00 | 89.46 | 86.50 | 87.77 | 00:00:00 | | 2009-07-27 | 280,700 | 88.89 | 89.19 | 86.39 | 87.28 | 00:00:00 | | 2009-07-28 | 386,600 | 87.21 | 88.39 | 83.11 | 83.47 | 00:00:00 | | 2009-07-29 | 337,300 | 82.78 | 85.40 | 82.45 | 83.16 | 00:00:00 | | 2009-07-30 | 349,200 | 84.00 | 85.60 | 83.17 | 84.80 | 00:00:00 | | 2009-07-31 | 2,109,400 | 89.00 | 93.20 | 88.00 | 92.30 | 00:00:00 | | 2009-08-03 | 649,900 | 92.30 | 96.50 | 92.00 | 96.03 | 00:00:00 | | 2009-08-04 | 404,100 | 96.10 | 97.10 | 94.11 | 96.20 | 00:00:00 | | 2009-08-05 | 1,207,000 | 97.78 | 104.90 | 97.39 | 103.25 | 00:00:00 | | 2009-08-06 | 549,000 | 103.55 | 104.95 | 100.40 | 101.00 | 00:00:00 | | 2009-08-07 | 443,300 | 100.55 | 104.50 | 99.51 | 104.10 | 00:00:00 | | 2009-08-10 | 451,400 | 103.85 | 107.90 | 102.65 | 105.55 | 00:00:00 | | 2009-08-11 | 527,100 | 105.15 | 106.10 | 101.00 | 101.50 | 00:00:00 | | 2009-08-12 | 415,300 | 100.85 | 103.00 | 100.00 | 102.35 | 00:00:00 | | 2009-08-13 | 487,800 | 103.05 | 105.75 | 102.00 | 102.90 | 00:00:00 | | 2009-08-14 | 243,400 | 102.60 | 104.00 | 101.15 | 102.60 | 00:00:00 | | 2009-08-17 | 440,600 | 101.20 | 101.50 | 98.10 | 99.30 | 00:00:00 | | 2009-08-18 | 272,800 | 99.18 | 101.00 | 98.72 | 100.55 | 00:00:00 | | 2009-08-19 | 294,100 | 100.00 | 101.00 | 98.00 | 99.88 | 00:00:00 | | 2009-08-20 | 379,500 | 102.00 | 103.90 | 101.75 | 103.00 | 00:00:00 | | 2009-08-21 | 561,200 | 102.90 | 109.15 | 102.55 | 108.00 | 00:00:00 | | 2009-08-24 | 499,300 | 108.60 | 112.00 | 108.60 | 110.40 | 00:00:00 | | 2009-08-25 | 541,200 | 108.20 | 111.90 | 106.40 | 110.15 | 00:00:00 | | 2009-08-26 | 494,300 | 109.15 | 111.65 | 107.05 | 108.45 | 00:00:00 | | 2009-08-27 | 342,600 | 108.15 | 108.50 | 105.25 | 106.45 | 00:00:00 | | 2009-08-28 | 322,500 | 107.05 | 109.40 | 106.70 | 107.85 | 00:00:00 | | 2009-08-31 | 243,700 | 106.90 | 107.10 | 105.25 | 105.95 | 00:00:00 | | 2009-09-01 | 570,400 | 106.00 | 107.35 | 101.30 | 101.30 | 00:00:00 | | 2009-09-02 | 503,000 | 101.35 | 101.70 | 98.39 | 100.75 | 00:00:00 | | 2009-09-03 | 337,700 | 101.70 | 103.50 | 100.80 | 102.25 | 00:00:00 | | 2009-09-04 | 276,000 | 103.00 | 104.85 | 102.50 | 104.15 | 00:00:00 | | 2009-09-07 | 163,700 | 104.60 | 107.60 | 104.55 | 106.60 | 00:00:00 | | 2009-09-08 | 473,100 | 106.90 | 110.10 | 105.50 | 109.20 | 00:00:00 | | 2009-09-09 | 432,200 | 108.80 | 110.25 | 108.10 | 109.00 | 00:00:00 | | 2009-09-10 | 777,800 | 110.70 | 115.45 | 109.55 | 114.95 | 00:00:00 | | 2009-09-11 | 709,200 | 116.00 | 119.35 | 115.50 | 118.70 | 00:00:00 | | 2009-09-14 | 417,900 | 116.10 | 116.75 | 112.50 | 116.15 | 00:00:00 | | 2009-09-15 | 277,000 | 116.55 | 117.40 | 115.25 | 116.65 | 00:00:00 | | 2009-09-16 | 781,000 | 117.40 | 122.40 | 117.00 | 121.90 | 00:00:00 | | 2009-09-17 | 667,100 | 124.45 | 126.80 | 122.60 | 125.75 | 00:00:00 | | 2009-09-18 | 596,600 | 125.35 | 125.70 | 122.75 | 124.55 | 00:00:00 | | 2009-09-21 | 414,900 | 124.40 | 124.40 | 120.25 | 121.40 | 00:00:00 | | 2009-09-22 | 438,000 | 121.30 | 124.50 | 121.30 | 122.25 | 00:00:00 | | 2009-09-23 | 408,500 | 123.00 | 124.40 | 121.80 | 122.95 | 00:00:00 | | 2009-09-24 | 503,100 | 121.80 | 124.00 | 119.60 | 120.25 | 00:00:00 | | 2009-09-25 | 736,500 | 117.90 | 118.85 | 115.75 | 116.40 | 00:00:00 | | 2009-09-28 | 785,400 | 115.05 | 117.50 | 111.20 | 117.25 | 00:00:00 | | 2009-09-29 | 437,200 | 117.80 | 118.50 | 116.40 | 117.65 | 00:00:00 | | 2009-09-30 | 421,100 | 117.35 | 118.75 | 114.10 | 115.80 | 00:00:00 | | 2009-10-01 | 397,900 | 116.40 | 117.35 | 113.00 | 113.15 | 00:00:00 | | 2009-10-02 | 491,400 | 112.05 | 112.25 | 108.35 | 109.25 | 00:00:00 | | 2009-10-05 | 525,500 | 108.80 | 110.20 | 106.15 | 109.40 | 00:00:00 | | 2009-10-06 | 535,100 | 110.05 | 116.10 | 110.05 | 115.95 | 00:00:00 | | 2009-10-07 | 503,400 | 116.20 | 117.00 | 112.20 | 113.80 | 00:00:00 | | 2009-10-08 | 462,500 | 116.70 | 117.10 | 115.55 | 116.70 | 00:00:00 | | 2009-10-09 | 368,700 | 117.00 | 118.80 | 116.50 | 118.35 | 00:00:00 | | 2009-10-12 | 314,200 | 119.00 | 120.50 | 118.65 | 118.75 | 00:00:00 | | 2009-10-13 | 288,300 | 119.10 | 119.95 | 115.95 | 116.75 | 00:00:00 | | 2009-10-14 | 460,000 | 118.20 | 121.50 | 118.20 | 121.50 | 00:00:00 | | 2009-10-15 | 459,600 | 121.50 | 123.70 | 121.50 | 122.55 | 00:00:00 | | 2009-10-16 | 554,000 | 123.45 | 125.55 | 119.15 | 119.20 | 00:00:00 | | 2009-10-19 | 310,100 | 119.45 | 120.90 | 118.50 | 120.45 | 00:00:00 | | 2009-10-20 | 338,200 | 120.50 | 122.00 | 118.75 | 120.40 | 00:00:00 | | 2009-10-21 | 418,600 | 119.75 | 120.95 | 116.55 | 119.45 | 00:00:00 | | 2009-10-22 | 346,900 | 117.05 | 117.50 | 116.00 | 116.90 | 00:00:00 | | 2009-10-23 | 284,700 | 117.50 | 118.45 | 115.70 | 116.05 | 00:00:00 | | 2009-10-26 | 395,900 | 115.65 | 117.10 | 113.30 | 113.60 | 00:00:00 | | 2009-10-27 | 534,600 | 113.40 | 114.45 | 111.65 | 112.00 | 00:00:00 | | 2009-10-28 | 687,200 | 110.05 | 111.90 | 106.35 | 106.80 | 00:00:00 | | 2009-10-29 | 546,800 | 105.90 | 111.45 | 105.20 | 111.35 | 00:00:00 | | 2009-10-30 | 414,400 | 111.40 | 112.85 | 107.20 | 107.70 | 00:00:00 | | 2009-11-02 | 453,600 | 106.60 | 111.30 | 106.55 | 109.80 | 00:00:00 | | 2009-11-03 | 537,200 | 107.30 | 110.45 | 107.00 | 109.75 | 00:00:00 | | 2009-11-04 | 404,300 | 109.70 | 114.00 | 109.25 | 113.45 | 00:00:00 | | 2009-11-05 | 354,600 | 112.00 | 114.30 | 110.20 | 113.90 | 00:00:00 | | 2009-11-06 | 498,200 | 113.35 | 116.80 | 113.00 | 114.70 | 00:00:00 | | 2009-11-09 | 514,500 | 114.90 | 117.90 | 114.90 | 116.95 | 00:00:00 | | 2009-11-10 | 266,900 | 116.20 | 118.25 | 115.95 | 117.40 | 00:00:00 | | 2009-11-11 | 287,500 | 117.70 | 119.90 | 117.70 | 118.10 | 00:00:00 | | 2009-11-13 | 982,900 | 124.90 | 125.30 | 117.40 | 118.95 | 00:00:00 | | 2009-11-16 | 743,300 | 121.00 | 121.40 | 117.80 | 119.35 | 00:00:00 | | 2009-11-17 | 287,000 | 119.00 | 120.05 | 118.40 | 118.70 | 00:00:00 | | 2009-11-18 | 382,400 | 119.70 | 120.00 | 118.10 | 118.40 | 00:00:00 | | 2009-11-19 | 365,200 | 118.40 | 118.95 | 114.90 | 115.00 | 00:00:00 | | 2009-11-20 | 466,000 | 115.40 | 116.85 | 112.55 | 113.15 | 00:00:00 | | 2009-11-23 | 422,700 | 114.80 | 117.35 | 114.50 | 116.35 | 00:00:00 | | 2009-11-24 | 370,800 | 115.00 | 117.20 | 114.20 | 116.45 | 00:00:00 | | 2009-11-25 | 330,000 | 117.95 | 118.50 | 116.50 | 117.80 | 00:00:00 | | 2009-11-26 | 323,700 | 117.70 | 117.70 | 112.00 | 112.00 | 00:00:00 | | 2009-11-27 | 430,800 | 110.00 | 113.70 | 108.50 | 113.05 | 00:00:00 | | 2009-11-30 | 412,800 | 113.90 | 113.90 | 110.60 | 111.40 | 00:00:00 | | 2009-12-01 | 354,400 | 112.75 | 114.45 | 112.65 | 114.15 | 00:00:00 | | 2009-12-02 | 234,400 | 114.75 | 115.75 | 113.50 | 115.25 | 00:00:00 | | 2009-12-04 | 243,400 | 115.50 | 117.20 | 113.60 | 115.25 | 00:00:00 | | 2009-12-07 | 260,800 | 115.00 | 117.05 | 114.30 | 116.95 | 00:00:00 | | 2009-12-09 | 386,000 | 115.45 | 116.35 | 112.30 | 112.95 | 00:00:00 | | 2009-12-11 | 306,300 | 113.20 | 114.35 | 112.10 | 112.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
