|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-12-11 | 306,300 | 113.20 | 114.35 | 112.10 | 112.30 | 00:00:00 | | 2009-12-14 | 351,200 | 113.15 | 115.25 | 112.75 | 115.25 | 00:00:00 | | 2009-12-15 | 300,100 | 115.25 | 116.45 | 113.95 | 116.45 | 00:00:00 | | 2009-12-16 | 909,900 | 119.00 | 121.95 | 118.65 | 121.45 | 00:00:00 | | 2009-12-17 | 374,300 | 121.00 | 121.90 | 120.50 | 121.65 | 00:00:00 | | 2009-12-18 | 659,500 | 121.60 | 123.80 | 120.85 | 121.25 | 00:00:00 | | 2009-12-21 | 329,700 | 120.20 | 122.55 | 119.00 | 122.10 | 00:00:00 | | 2009-12-22 | 556,600 | 122.50 | 125.45 | 122.15 | 125.15 | 00:00:00 | | 2009-12-23 | 376,900 | 126.00 | 127.30 | 125.50 | 126.00 | 00:00:00 | | 2009-12-24 | 52,200 | 126.50 | 127.20 | 126.25 | 127.20 | 00:00:00 | | 2009-12-28 | 145,400 | 127.50 | 128.00 | 126.10 | 126.65 | 00:00:00 | | 2009-12-29 | 207,400 | 127.40 | 128.50 | 126.35 | 128.15 | 00:00:00 | | 2009-12-30 | 131,300 | 128.00 | 128.30 | 126.70 | 127.70 | 00:00:00 | | 2009-12-31 | 111,900 | 128.30 | 128.50 | 127.05 | 127.05 | 00:00:00 | | 2010-01-04 | 681,300 | 127.45 | 133.50 | 127.25 | 133.15 | 00:00:00 | | 2010-01-05 | 470,500 | 133.05 | 135.00 | 132.60 | 135.00 | 00:00:00 | | 2010-01-06 | 412,000 | 133.10 | 133.85 | 131.40 | 133.30 | 00:00:00 | | 2010-01-07 | 344,000 | 133.00 | 134.75 | 131.75 | 133.85 | 00:00:00 | | 2010-01-08 | 405,800 | 134.80 | 135.90 | 132.60 | 134.35 | 00:00:00 | | 2010-01-11 | 240,800 | 135.10 | 136.00 | 134.55 | 134.55 | 00:00:00 | | 2010-01-12 | 536,300 | 134.90 | 135.25 | 128.65 | 130.25 | 00:00:00 | | 2010-01-13 | 420,700 | 129.00 | 130.95 | 128.90 | 129.70 | 00:00:00 | | 2010-01-14 | 514,900 | 130.65 | 133.65 | 129.90 | 132.90 | 00:00:00 | | 2010-01-15 | 381,900 | 133.60 | 134.40 | 131.05 | 131.65 | 00:00:00 | | 2010-01-18 | 229,700 | 131.70 | 132.50 | 130.10 | 131.75 | 00:00:00 | | 2010-01-19 | 324,700 | 131.65 | 132.45 | 128.90 | 131.85 | 00:00:00 | | 2010-01-20 | 623,900 | 129.60 | 130.00 | 127.35 | 128.25 | 00:00:00 | | 2010-01-21 | 458,200 | 129.25 | 129.95 | 126.80 | 127.10 | 00:00:00 | | 2010-01-22 | 419,800 | 126.10 | 127.10 | 122.85 | 124.95 | 00:00:00 | | 2010-01-25 | 285,200 | 124.15 | 125.65 | 123.40 | 124.10 | 00:00:00 | | 2010-01-26 | 438,900 | 123.00 | 125.45 | 122.05 | 125.45 | 00:00:00 | | 2010-01-27 | 260,400 | 124.40 | 125.80 | 122.60 | 124.20 | 00:00:00 | | 2010-01-28 | 389,700 | 125.40 | 126.40 | 120.80 | 120.80 | 00:00:00 | | 2010-01-29 | 393,900 | 121.20 | 125.70 | 120.70 | 125.00 | 00:00:00 | | 2010-02-01 | 302,600 | 124.50 | 125.30 | 123.00 | 124.25 | 00:00:00 | | 2010-02-02 | 566,700 | 124.80 | 129.90 | 123.60 | 129.90 | 00:00:00 | | 2010-02-04 | 543,500 | 132.00 | 132.30 | 127.30 | 127.75 | 00:00:00 | | 2010-02-05 | 635,900 | 126.50 | 126.80 | 121.65 | 123.45 | 00:00:00 | | 2010-02-08 | 424,400 | 124.65 | 125.15 | 120.85 | 122.85 | 00:00:00 | | 2010-02-09 | 710,100 | 125.75 | 128.40 | 124.00 | 126.10 | 00:00:00 | | 2010-02-10 | 566,400 | 128.80 | 129.65 | 126.20 | 127.05 | 00:00:00 | | 2010-02-11 | 368,800 | 127.25 | 129.30 | 125.30 | 126.90 | 00:00:00 | | 2010-02-12 | 624,300 | 128.10 | 129.00 | 123.10 | 124.15 | 00:00:00 | | 2010-02-15 | 206,900 | 125.00 | 126.95 | 124.90 | 126.15 | 00:00:00 | | 2010-02-16 | 771,000 | 130.00 | 133.30 | 130.00 | 133.30 | 00:00:00 | | 2010-02-17 | 477,000 | 134.15 | 135.50 | 134.05 | 134.25 | 00:00:00 | | 2010-02-18 | 360,000 | 132.55 | 135.75 | 132.20 | 135.05 | 00:00:00 | | 2010-02-19 | 516,600 | 133.55 | 138.75 | 133.35 | 138.25 | 00:00:00 | | 2010-02-22 | 388,100 | 139.05 | 139.55 | 136.55 | 136.90 | 00:00:00 | | 2010-02-23 | 603,400 | 137.15 | 137.65 | 132.65 | 133.45 | 00:00:00 | | 2010-02-24 | 1,111,800 | 135.80 | 140.45 | 135.00 | 139.00 | 00:00:00 | | 2010-02-25 | 1,013,400 | 138.20 | 141.75 | 136.05 | 136.40 | 00:00:00 | | 2010-02-26 | 586,500 | 140.45 | 140.45 | 137.95 | 140.35 | 00:00:00 | | 2010-03-01 | 411,100 | 141.00 | 142.00 | 139.20 | 141.05 | 00:00:00 | | 2010-03-02 | 325,700 | 140.85 | 143.60 | 140.50 | 143.35 | 00:00:00 | | 2010-03-03 | 321,700 | 142.80 | 145.40 | 142.45 | 144.70 | 00:00:00 | | 2010-03-04 | 324,800 | 143.95 | 145.65 | 143.10 | 144.15 | 00:00:00 | | 2010-03-05 | 405,800 | 144.25 | 146.15 | 144.25 | 145.75 | 00:00:00 | | 2010-03-08 | 315,600 | 145.90 | 146.45 | 143.20 | 143.40 | 00:00:00 | | 2010-03-09 | 357,300 | 143.40 | 144.50 | 141.75 | 142.45 | 00:00:00 | | 2010-03-10 | 361,200 | 142.00 | 145.65 | 142.00 | 145.50 | 00:00:00 | | 2010-03-11 | 319,100 | 144.85 | 145.95 | 144.15 | 144.50 | 00:00:00 | | 2010-03-12 | 351,400 | 145.05 | 147.00 | 144.70 | 145.70 | 00:00:00 | | 2010-03-15 | 281,700 | 145.30 | 145.95 | 142.35 | 142.45 | 00:00:00 | | 2010-03-16 | 248,400 | 143.05 | 144.60 | 142.85 | 144.00 | 00:00:00 | | 2010-03-17 | 346,700 | 144.95 | 144.95 | 142.95 | 144.55 | 00:00:00 | | 2010-03-18 | 788,200 | 144.85 | 150.40 | 143.80 | 146.65 | 00:00:00 | | 2010-03-19 | 1,348,500 | 147.95 | 148.75 | 143.45 | 144.00 | 00:00:00 | | 2010-03-22 | 359,400 | 144.00 | 146.50 | 142.60 | 146.10 | 00:00:00 | | 2010-03-23 | 554,500 | 146.55 | 150.40 | 146.35 | 150.35 | 00:00:00 | | 2010-03-24 | 358,200 | 151.05 | 151.95 | 148.30 | 150.80 | 00:00:00 | | 2010-03-25 | 309,000 | 150.95 | 152.90 | 150.15 | 151.90 | 00:00:00 | | 2010-03-26 | 337,900 | 151.40 | 152.85 | 150.65 | 152.20 | 00:00:00 | | 2010-03-29 | 467,600 | 152.40 | 154.60 | 150.70 | 151.60 | 00:00:00 | | 2010-03-30 | 452,400 | 152.90 | 152.90 | 148.55 | 149.70 | 00:00:00 | | 2010-03-31 | 434,600 | 149.50 | 150.90 | 147.70 | 149.30 | 00:00:00 | | 2010-04-01 | 335,500 | 150.45 | 154.15 | 149.90 | 154.15 | 00:00:00 | | 2010-04-06 | 503,000 | 155.55 | 159.85 | 155.50 | 158.65 | 00:00:00 | | 2010-04-07 | 350,300 | 158.45 | 158.70 | 157.15 | 157.15 | 00:00:00 | | 2010-04-08 | 366,500 | 155.20 | 155.95 | 152.55 | 153.55 | 00:00:00 | | 2010-04-09 | 257,600 | 155.00 | 156.80 | 154.50 | 156.05 | 00:00:00 | | 2010-04-12 | 420,500 | 155.85 | 155.85 | 152.65 | 153.05 | 00:00:00 | | 2010-04-13 | 226,900 | 152.55 | 154.05 | 152.05 | 152.85 | 00:00:00 | | 2010-04-14 | 228,500 | 153.20 | 154.85 | 152.40 | 153.90 | 00:00:00 | | 2010-04-15 | 304,100 | 153.80 | 154.80 | 152.10 | 152.45 | 00:00:00 | | 2010-04-16 | 400,800 | 152.00 | 153.40 | 149.95 | 149.95 | 00:00:00 | | 2010-04-19 | 275,800 | 148.75 | 149.95 | 148.00 | 148.60 | 00:00:00 | | 2010-04-20 | 266,400 | 149.55 | 152.35 | 148.65 | 151.35 | 00:00:00 | | 2010-04-21 | 341,600 | 152.30 | 152.45 | 149.05 | 149.50 | 00:00:00 | | 2010-04-22 | 377,400 | 149.90 | 151.30 | 147.10 | 148.35 | 00:00:00 | | 2010-04-23 | 265,800 | 148.65 | 150.85 | 147.30 | 149.80 | 00:00:00 | | 2010-04-26 | 317,500 | 152.00 | 152.30 | 150.40 | 151.40 | 00:00:00 | | 2010-04-27 | 355,200 | 150.75 | 151.80 | 145.70 | 145.70 | 00:00:00 | | 2010-04-28 | 560,100 | 144.90 | 146.65 | 141.50 | 145.60 | 00:00:00 | | 2010-04-29 | 415,100 | 146.85 | 148.75 | 144.90 | 148.45 | 00:00:00 | | 2010-04-30 | 592,600 | 148.90 | 152.65 | 148.55 | 150.45 | 00:00:00 | | 2010-05-03 | 259,400 | 149.40 | 152.10 | 148.40 | 151.40 | 00:00:00 | | 2010-05-04 | 597,700 | 152.00 | 152.40 | 143.40 | 144.45 | 00:00:00 | | 2010-05-05 | 771,100 | 144.55 | 146.65 | 140.00 | 141.00 | 00:00:00 | | 2010-05-06 | 693,300 | 139.80 | 143.30 | 138.60 | 139.40 | 00:00:00 | | 2010-05-07 | 1,021,200 | 137.00 | 139.50 | 132.50 | 134.75 | 00:00:00 | | 2010-05-10 | 1,054,100 | 141.00 | 151.15 | 139.10 | 150.80 | 00:00:00 | | 2010-05-11 | 418,800 | 147.65 | 148.65 | 144.80 | 147.95 | 00:00:00 | | 2010-05-12 | 556,700 | 145.75 | 152.15 | 145.70 | 151.75 | 00:00:00 | | 2010-05-13 | 866,900 | 156.00 | 162.40 | 155.25 | 161.35 | 00:00:00 | | 2010-05-14 | 1,098,500 | 160.75 | 161.75 | 158.00 | 159.60 | 00:00:00 | | 2010-05-17 | 743,800 | 156.20 | 158.75 | 153.10 | 153.25 | 00:00:00 | | 2010-05-18 | 658,600 | 156.00 | 160.80 | 156.00 | 160.15 | 00:00:00 | | 2010-05-19 | 662,100 | 158.00 | 159.45 | 153.55 | 153.90 | 00:00:00 | | 2010-05-20 | 906,400 | 155.05 | 156.60 | 143.40 | 145.30 | 00:00:00 | | 2010-05-21 | 871,500 | 145.75 | 147.50 | 142.10 | 146.10 | 00:00:00 | | 2010-05-24 | 474,200 | 148.25 | 149.30 | 145.85 | 148.10 | 00:00:00 | | 2010-05-25 | 821,200 | 143.85 | 143.85 | 137.30 | 138.45 | 00:00:00 | | 2010-05-26 | 871,800 | 141.15 | 146.35 | 140.70 | 143.80 | 00:00:00 | | 2010-05-27 | 593,400 | 145.95 | 151.65 | 145.45 | 151.40 | 00:00:00 | | 2010-05-28 | 467,200 | 153.50 | 154.10 | 149.90 | 151.55 | 00:00:00 | | 2010-05-31 | 143,400 | 151.55 | 153.80 | 151.50 | 152.15 | 00:00:00 | | 2010-06-01 | 848,700 | 150.65 | 151.45 | 144.90 | 146.95 | 00:00:00 | | 2010-06-02 | 795,700 | 145.45 | 145.85 | 139.55 | 143.90 | 00:00:00 | | 2010-06-03 | 608,900 | 148.95 | 151.45 | 147.95 | 149.50 | 00:00:00 | | 2010-06-04 | 639,500 | 150.00 | 153.00 | 146.25 | 146.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
