|
 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 | | 2010-06-04 | 639,500 | 150.00 | 153.00 | 146.25 | 146.70 | 00:00:00 | | 2010-06-07 | 735,800 | 142.55 | 143.80 | 138.30 | 139.15 | 00:00:00 | | 2010-06-08 | 887,700 | 140.10 | 140.50 | 134.15 | 135.90 | 00:00:00 | | 2010-06-09 | 728,100 | 136.95 | 139.60 | 134.10 | 139.55 | 00:00:00 | | 2010-06-10 | 754,900 | 138.25 | 143.30 | 137.20 | 141.50 | 00:00:00 | | 2010-06-11 | 431,900 | 142.95 | 144.65 | 141.15 | 143.00 | 00:00:00 | | 2010-06-14 | 368,400 | 144.55 | 147.75 | 144.35 | 147.40 | 00:00:00 | | 2010-06-15 | 350,700 | 145.75 | 149.70 | 144.50 | 149.25 | 00:00:00 | | 2010-06-16 | 481,700 | 150.25 | 152.30 | 148.10 | 150.40 | 00:00:00 | | 2010-06-17 | 362,500 | 149.45 | 152.15 | 148.80 | 151.00 | 00:00:00 | | 2010-06-18 | 458,400 | 151.95 | 153.75 | 150.85 | 153.10 | 00:00:00 | | 2010-06-21 | 413,900 | 155.00 | 157.70 | 154.95 | 155.10 | 00:00:00 | | 2010-06-22 | 350,600 | 153.30 | 155.45 | 151.10 | 152.85 | 00:00:00 | | 2010-06-23 | 282,200 | 150.75 | 153.25 | 149.40 | 150.30 | 00:00:00 | | 2010-06-24 | 461,400 | 151.90 | 152.00 | 144.25 | 144.65 | 00:00:00 | | 2010-06-25 | 294,000 | 145.10 | 146.60 | 143.90 | 144.50 | 00:00:00 | | 2010-06-28 | 450,700 | 146.80 | 150.45 | 146.00 | 149.50 | 00:00:00 | | 2010-06-29 | 465,000 | 147.20 | 147.20 | 143.05 | 143.20 | 00:00:00 | | 2010-06-30 | 530,400 | 144.60 | 146.10 | 142.35 | 142.75 | 00:00:00 | | 2010-07-01 | 691,200 | 141.00 | 142.20 | 138.50 | 140.10 | 00:00:00 | | 2010-07-02 | 361,800 | 141.95 | 142.45 | 139.60 | 141.30 | 00:00:00 | | 2010-07-05 | 138,400 | 142.05 | 142.55 | 140.35 | 141.20 | 00:00:00 | | 2010-07-06 | 468,200 | 141.85 | 148.70 | 141.55 | 147.05 | 00:00:00 | | 2010-07-07 | 419,700 | 145.25 | 149.75 | 144.05 | 149.10 | 00:00:00 | | 2010-07-08 | 427,400 | 300.60 | 305.20 | 300.60 | 303.30 | 00:00:00 | | 2010-07-09 | 604,400 | 76.60 | 77.13 | 75.54 | 76.75 | 00:00:00 | | 2010-07-12 | 603,100 | 77.00 | 78.25 | 75.99 | 77.57 | 00:00:00 | | 2010-07-13 | 920,300 | 77.50 | 79.69 | 77.50 | 78.70 | 00:00:00 | | 2010-07-14 | 860,900 | 78.83 | 79.67 | 76.53 | 77.12 | 00:00:00 | | 2010-07-15 | 1,289,700 | 76.59 | 77.43 | 75.72 | 77.05 | 00:00:00 | | 2010-07-16 | 1,111,500 | 77.21 | 77.67 | 76.07 | 76.69 | 00:00:00 | | 2010-07-19 | 1,033,500 | 75.82 | 76.37 | 74.31 | 74.73 | 00:00:00 | | 2010-07-20 | 711,800 | 75.01 | 75.43 | 72.64 | 74.26 | 00:00:00 | | 2010-07-21 | 898,200 | 75.00 | 76.80 | 74.21 | 76.31 | 00:00:00 | | 2010-07-22 | 980,900 | 76.28 | 79.65 | 75.73 | 79.55 | 00:00:00 | | 2010-07-23 | 883,300 | 79.39 | 81.17 | 78.77 | 80.94 | 00:00:00 | | 2010-07-26 | 557,100 | 81.25 | 81.61 | 79.63 | 80.36 | 00:00:00 | | 2010-07-27 | 900,800 | 80.35 | 80.91 | 78.77 | 80.69 | 00:00:00 | | 2010-07-28 | 466,600 | 81.00 | 81.60 | 78.90 | 79.50 | 00:00:00 | | 2010-07-29 | 1,663,900 | 77.15 | 77.60 | 75.61 | 77.02 | 00:00:00 | | 2010-07-30 | 973,500 | 76.22 | 77.17 | 74.70 | 74.71 | 00:00:00 | | 2010-08-02 | 804,900 | 75.82 | 77.24 | 75.17 | 77.20 | 00:00:00 | | 2010-08-03 | 905,500 | 76.00 | 76.58 | 75.73 | 75.91 | 00:00:00 | | 2010-08-04 | 781,800 | 75.93 | 76.16 | 74.52 | 74.88 | 00:00:00 | | 2010-08-05 | 800,800 | 74.83 | 75.49 | 74.10 | 74.58 | 00:00:00 | | 2010-08-06 | 666,600 | 74.77 | 75.24 | 72.85 | 73.26 | 00:00:00 | | 2010-08-09 | 460,800 | 74.51 | 74.70 | 73.58 | 73.86 | 00:00:00 | | 2010-08-10 | 570,300 | 73.59 | 73.73 | 72.16 | 72.58 | 00:00:00 | | 2010-08-11 | 725,800 | 72.33 | 72.33 | 70.55 | 70.75 | 00:00:00 | | 2010-08-12 | 857,000 | 70.50 | 70.95 | 69.62 | 70.62 | 00:00:00 | | 2010-08-13 | 675,200 | 71.55 | 71.58 | 70.00 | 71.44 | 00:00:00 | | 2010-08-16 | 629,400 | 71.97 | 72.14 | 70.91 | 71.95 | 00:00:00 | | 2010-08-17 | 566,800 | 72.49 | 72.90 | 71.80 | 72.66 | 00:00:00 | | 2010-08-18 | 481,000 | 72.21 | 73.35 | 71.82 | 72.37 | 00:00:00 | | 2010-08-19 | 651,300 | 72.80 | 73.95 | 71.23 | 71.25 | 00:00:00 | | 2010-08-20 | 479,600 | 71.44 | 71.63 | 69.84 | 70.12 | 00:00:00 | | 2010-08-23 | 393,000 | 70.15 | 71.06 | 69.55 | 70.40 | 00:00:00 | | 2010-08-24 | 617,800 | 69.97 | 70.11 | 68.00 | 69.04 | 00:00:00 | | 2010-08-25 | 1,517,200 | 68.59 | 68.89 | 65.50 | 66.50 | 00:00:00 | | 2010-08-26 | 1,055,900 | 66.91 | 67.75 | 65.78 | 67.20 | 00:00:00 | | 2010-08-27 | 816,900 | 66.76 | 67.39 | 65.11 | 66.54 | 00:00:00 | | 2010-08-30 | 453,500 | 67.20 | 67.50 | 65.40 | 65.96 | 00:00:00 | | 2010-08-31 | 923,000 | 64.90 | 67.79 | 64.50 | 67.79 | 00:00:00 | | 2010-09-01 | 1,024,100 | 67.83 | 70.45 | 66.59 | 70.34 | 00:00:00 | | 2010-09-02 | 769,500 | 69.90 | 71.00 | 69.45 | 70.37 | 00:00:00 | | 2010-09-03 | 602,500 | 70.10 | 71.63 | 69.61 | 71.26 | 00:00:00 | | 2010-09-06 | 314,500 | 71.43 | 71.44 | 70.57 | 70.79 | 00:00:00 | | 2010-09-07 | 496,700 | 70.70 | 70.78 | 68.97 | 69.51 | 00:00:00 | | 2010-09-08 | 747,400 | 68.91 | 69.95 | 68.13 | 69.65 | 00:00:00 | | 2010-09-09 | 550,700 | 69.35 | 70.59 | 68.84 | 70.39 | 00:00:00 | | 2010-09-10 | 469,000 | 70.24 | 70.50 | 69.85 | 69.87 | 00:00:00 | | 2010-09-13 | 648,600 | 70.28 | 71.18 | 69.95 | 70.57 | 00:00:00 | | 2010-09-14 | 615,600 | 70.79 | 71.25 | 70.39 | 70.94 | 00:00:00 | | 2010-09-15 | 641,900 | 70.95 | 71.61 | 70.54 | 71.23 | 00:00:00 | | 2010-09-16 | 683,600 | 71.21 | 72.09 | 70.65 | 70.71 | 00:00:00 | | 2010-09-17 | 1,467,200 | 71.01 | 71.87 | 70.83 | 71.50 | 00:00:00 | | 2010-09-20 | 816,600 | 71.33 | 73.10 | 71.16 | 73.01 | 00:00:00 | | 2010-09-21 | 662,200 | 72.89 | 73.57 | 72.69 | 73.00 | 00:00:00 | | 2010-09-22 | 939,200 | 73.03 | 73.25 | 72.45 | 72.76 | 00:00:00 | | 2010-09-23 | 739,300 | 72.30 | 73.37 | 71.13 | 72.44 | 00:00:00 | | 2010-09-24 | 641,500 | 72.09 | 73.79 | 71.88 | 73.77 | 00:00:00 | | 2010-09-27 | 761,900 | 74.14 | 74.58 | 72.73 | 72.87 | 00:00:00 | | 2010-09-28 | 562,100 | 72.80 | 73.60 | 71.72 | 73.40 | 00:00:00 | | 2010-09-29 | 889,700 | 74.22 | 74.88 | 73.66 | 74.61 | 00:00:00 | | 2010-09-30 | 743,400 | 73.91 | 74.78 | 72.84 | 72.87 | 00:00:00 | | 2010-10-01 | 570,100 | 73.02 | 74.00 | 72.55 | 73.15 | 00:00:00 | | 2010-10-04 | 497,000 | 73.18 | 73.41 | 72.22 | 72.33 | 00:00:00 | | 2010-10-05 | 442,700 | 72.33 | 74.01 | 72.12 | 73.78 | 00:00:00 | | 2010-10-06 | 532,900 | 74.14 | 75.00 | 73.91 | 74.52 | 00:00:00 | | 2010-10-07 | 484,800 | 74.21 | 74.80 | 73.75 | 74.45 | 00:00:00 | | 2010-10-08 | 427,800 | 74.42 | 74.65 | 73.75 | 74.49 | 00:00:00 | | 2010-10-11 | 524,900 | 74.50 | 76.52 | 74.49 | 76.15 | 00:00:00 | | 2010-10-12 | 545,100 | 75.49 | 76.52 | 74.91 | 76.36 | 00:00:00 | | 2010-10-13 | 752,000 | 76.81 | 78.81 | 76.78 | 78.31 | 00:00:00 | | 2010-10-14 | 762,900 | 78.45 | 79.19 | 78.41 | 79.03 | 00:00:00 | | 2010-10-15 | 531,300 | 79.06 | 79.14 | 77.94 | 78.37 | 00:00:00 | | 2010-10-18 | 328,500 | 77.61 | 78.27 | 77.02 | 78.11 | 00:00:00 | | 2010-10-19 | 457,100 | 78.02 | 78.95 | 76.85 | 77.03 | 00:00:00 | | 2010-10-20 | 670,700 | 76.13 | 77.00 | 76.00 | 76.81 | 00:00:00 | | 2010-10-21 | 537,700 | 76.00 | 78.00 | 75.66 | 77.70 | 00:00:00 | | 2010-10-22 | 489,100 | 77.20 | 77.86 | 76.84 | 77.00 | 00:00:00 | | 2010-10-25 | 367,700 | 76.85 | 77.71 | 76.65 | 77.05 | 00:00:00 | | 2010-10-26 | 714,500 | 76.22 | 76.71 | 74.44 | 74.97 | 00:00:00 | | 2010-10-27 | 535,500 | 74.21 | 74.75 | 73.84 | 74.01 | 00:00:00 | | 2010-10-28 | 561,200 | 74.04 | 75.40 | 73.80 | 74.75 | 00:00:00 | | 2010-10-29 | 589,200 | 74.17 | 75.09 | 74.03 | 74.57 | 00:00:00 | | 2010-11-01 | 478,800 | 74.79 | 75.45 | 74.35 | 75.45 | 00:00:00 | | 2010-11-02 | 539,300 | 75.06 | 76.81 | 75.05 | 76.69 | 00:00:00 | | 2010-11-03 | 540,900 | 76.20 | 76.57 | 75.37 | 75.57 | 00:00:00 | | 2010-11-04 | 623,800 | 75.76 | 76.80 | 75.75 | 76.01 | 00:00:00 | | 2010-11-05 | 827,600 | 75.97 | 78.41 | 75.96 | 78.24 | 00:00:00 | | 2010-11-08 | 671,000 | 77.75 | 79.01 | 77.75 | 78.89 | 00:00:00 | | 2010-11-09 | 1,201,600 | 78.05 | 80.55 | 78.03 | 80.45 | 00:00:00 | | 2010-11-10 | 1,264,800 | 79.25 | 79.50 | 77.64 | 77.75 | 00:00:00 | | 2010-11-11 | 901,600 | 77.77 | 78.24 | 75.31 | 75.40 | 00:00:00 | | 2010-11-12 | 720,900 | 74.80 | 76.00 | 74.00 | 75.39 | 00:00:00 | | 2010-11-15 | 604,300 | 76.51 | 76.84 | 75.01 | 76.51 | 00:00:00 | | 2010-11-16 | 685,700 | 76.00 | 76.00 | 73.44 | 73.44 | 00:00:00 | | 2010-11-17 | 680,000 | 72.77 | 73.51 | 72.24 | 73.45 | 00:00:00 | | 2010-11-18 | 535,300 | 74.11 | 75.41 | 73.69 | 75.38 | 00:00:00 | | 2010-11-19 | 684,700 | 75.31 | 76.29 | 75.09 | 76.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
