|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-11-19 | 684,700 | 75.31 | 76.29 | 75.09 | 76.04 | 00:00:00 | | 2010-11-22 | 494,000 | 76.70 | 76.93 | 74.67 | 74.84 | 00:00:00 | | 2010-11-23 | 480,500 | 74.50 | 74.98 | 73.35 | 73.38 | 00:00:00 | | 2010-11-24 | 441,000 | 73.83 | 75.56 | 73.28 | 75.45 | 00:00:00 | | 2010-11-25 | 335,900 | 75.61 | 75.61 | 74.80 | 75.41 | 00:00:00 | | 2010-11-26 | 595,700 | 74.67 | 76.13 | 74.41 | 75.95 | 00:00:00 | | 2010-11-29 | 567,700 | 76.20 | 76.49 | 73.97 | 74.09 | 00:00:00 | | 2010-11-30 | 650,500 | 74.60 | 74.63 | 72.84 | 73.17 | 00:00:00 | | 2010-12-01 | 508,000 | 73.79 | 74.28 | 73.28 | 74.13 | 00:00:00 | | 2010-12-02 | 1,472,400 | 74.56 | 74.60 | 71.46 | 73.65 | 00:00:00 | | 2010-12-03 | 996,400 | 73.78 | 74.00 | 72.63 | 72.87 | 00:00:00 | | 2010-12-06 | 520,100 | 72.99 | 74.38 | 72.99 | 74.34 | 00:00:00 | | 2010-12-07 | 976,800 | 75.00 | 76.50 | 74.75 | 76.19 | 00:00:00 | | 2010-12-08 | 515,000 | 75.88 | 77.10 | 75.53 | 76.59 | 00:00:00 | | 2010-12-09 | 519,300 | 77.26 | 77.40 | 75.70 | 76.19 | 00:00:00 | | 2010-12-10 | 388,800 | 76.23 | 76.51 | 76.11 | 76.40 | 00:00:00 | | 2010-12-13 | 541,500 | 76.88 | 77.87 | 76.68 | 77.80 | 00:00:00 | | 2010-12-14 | 426,300 | 77.81 | 77.94 | 77.47 | 77.92 | 00:00:00 | | 2010-12-15 | 540,600 | 77.76 | 78.75 | 77.46 | 78.45 | 00:00:00 | | 2010-12-16 | 585,000 | 78.26 | 79.43 | 78.14 | 79.30 | 00:00:00 | | 2010-12-17 | 657,900 | 79.50 | 79.75 | 78.87 | 79.53 | 00:00:00 | | 2010-12-20 | 497,100 | 79.43 | 80.00 | 78.97 | 79.74 | 00:00:00 | | 2010-12-21 | 424,100 | 79.96 | 80.50 | 79.52 | 80.28 | 00:00:00 | | 2010-12-22 | 470,500 | 80.17 | 80.30 | 79.60 | 80.25 | 00:00:00 | | 2010-12-23 | 352,900 | 80.31 | 80.67 | 79.32 | 80.09 | 00:00:00 | | 2010-12-24 | 77,400 | 80.00 | 80.10 | 79.10 | 79.10 | 00:00:00 | | 2010-12-27 | 256,200 | 79.00 | 79.85 | 78.65 | 79.13 | 00:00:00 | | 2010-12-28 | 276,900 | 79.20 | 80.25 | 79.01 | 80.19 | 00:00:00 | | 2010-12-29 | 267,700 | 80.42 | 80.64 | 79.78 | 80.61 | 00:00:00 | | 2010-12-30 | 207,300 | 80.65 | 80.90 | 79.47 | 79.96 | 00:00:00 | | 2010-12-31 | 122,900 | 80.45 | 80.54 | 78.60 | 78.60 | 00:00:00 | | 2011-01-03 | 364,600 | 79.50 | 80.75 | 79.20 | 80.60 | 00:00:00 | | 2011-01-04 | 620,200 | 80.84 | 81.50 | 80.05 | 80.18 | 00:00:00 | | 2011-01-05 | 610,600 | 80.10 | 80.95 | 79.45 | 80.95 | 00:00:00 | | 2011-01-06 | 729,000 | 81.08 | 83.17 | 81.00 | 83.00 | 00:00:00 | | 2011-01-07 | 524,700 | 82.66 | 83.59 | 82.04 | 82.91 | 00:00:00 | | 2011-01-10 | 586,900 | 82.80 | 82.80 | 80.55 | 81.00 | 00:00:00 | | 2011-01-11 | 523,600 | 81.41 | 82.73 | 81.00 | 82.69 | 00:00:00 | | 2011-01-12 | 616,400 | 82.86 | 84.81 | 82.80 | 84.81 | 00:00:00 | | 2011-01-13 | 1,418,300 | 84.81 | 85.59 | 81.12 | 82.47 | 00:00:00 | | 2011-01-14 | 955,000 | 82.18 | 83.19 | 81.70 | 82.95 | 00:00:00 | | 2011-01-17 | 501,200 | 83.00 | 83.20 | 82.09 | 82.35 | 00:00:00 | | 2011-01-18 | 534,600 | 82.51 | 82.86 | 81.77 | 82.47 | 00:00:00 | | 2011-01-19 | 520,400 | 82.60 | 82.91 | 81.54 | 81.93 | 00:00:00 | | 2011-01-20 | 1,006,800 | 81.94 | 82.19 | 79.11 | 79.21 | 00:00:00 | | 2011-01-21 | 734,900 | 79.49 | 81.19 | 79.12 | 80.60 | 00:00:00 | | 2011-01-24 | 563,200 | 80.55 | 80.55 | 79.14 | 79.80 | 00:00:00 | | 2011-01-25 | 478,600 | 80.22 | 80.78 | 79.72 | 80.00 | 00:00:00 | | 2011-01-26 | 582,000 | 80.32 | 80.76 | 79.89 | 80.53 | 00:00:00 | | 2011-01-27 | 704,000 | 80.42 | 82.52 | 80.12 | 81.71 | 00:00:00 | | 2011-01-28 | 606,500 | 81.73 | 82.09 | 80.01 | 80.01 | 00:00:00 | | 2011-01-31 | 510,700 | 79.96 | 80.07 | 78.67 | 79.34 | 00:00:00 | | 2011-02-01 | 605,600 | 80.58 | 80.75 | 79.14 | 80.33 | 00:00:00 | | 2011-02-02 | 647,800 | 80.59 | 80.83 | 79.26 | 79.77 | 00:00:00 | | 2011-02-03 | 564,500 | 79.99 | 80.16 | 78.68 | 79.40 | 00:00:00 | | 2011-02-04 | 442,700 | 79.68 | 80.04 | 79.01 | 79.39 | 00:00:00 | | 2011-02-07 | 478,300 | 79.61 | 80.71 | 79.51 | 80.71 | 00:00:00 | | 2011-02-08 | 552,700 | 80.59 | 81.66 | 80.03 | 80.43 | 00:00:00 | | 2011-02-09 | 346,500 | 80.43 | 81.22 | 80.20 | 80.31 | 00:00:00 | | 2011-02-10 | 418,800 | 80.40 | 80.60 | 79.33 | 79.66 | 00:00:00 | | 2011-02-11 | 484,200 | 80.19 | 80.64 | 78.80 | 80.59 | 00:00:00 | | 2011-02-14 | 334,800 | 80.86 | 81.43 | 80.41 | 80.90 | 00:00:00 | | 2011-02-15 | 298,500 | 80.86 | 81.17 | 80.12 | 80.57 | 00:00:00 | | 2011-02-16 | 379,400 | 80.80 | 81.00 | 80.34 | 80.45 | 00:00:00 | | 2011-02-17 | 404,800 | 80.67 | 80.95 | 79.56 | 79.70 | 00:00:00 | | 2011-02-18 | 404,000 | 79.88 | 79.95 | 79.02 | 79.66 | 00:00:00 | | 2011-02-21 | 364,200 | 79.54 | 79.99 | 78.70 | 79.05 | 00:00:00 | | 2011-02-22 | 534,100 | 78.64 | 78.89 | 77.39 | 78.20 | 00:00:00 | | 2011-02-23 | 437,300 | 78.18 | 78.90 | 77.24 | 77.65 | 00:00:00 | | 2011-02-24 | 2,342,700 | 73.94 | 74.53 | 72.00 | 72.55 | 00:00:00 | | 2011-02-25 | 1,191,500 | 73.32 | 74.52 | 72.55 | 74.15 | 00:00:00 | | 2011-02-28 | 707,600 | 74.43 | 75.49 | 73.70 | 75.07 | 00:00:00 | | 2011-03-01 | 789,300 | 75.49 | 76.37 | 75.45 | 76.00 | 00:00:00 | | 2011-03-02 | 773,000 | 75.11 | 75.78 | 74.27 | 75.50 | 00:00:00 | | 2011-03-03 | 707,500 | 75.90 | 75.96 | 74.52 | 74.58 | 00:00:00 | | 2011-03-04 | 1,139,300 | 74.50 | 74.50 | 72.55 | 72.97 | 00:00:00 | | 2011-03-07 | 631,200 | 72.95 | 74.53 | 72.61 | 73.60 | 00:00:00 | | 2011-03-08 | 596,000 | 73.82 | 73.96 | 72.48 | 73.95 | 00:00:00 | | 2011-03-09 | 774,700 | 74.02 | 75.81 | 73.87 | 74.89 | 00:00:00 | | 2011-03-10 | 626,500 | 74.43 | 74.49 | 72.99 | 73.56 | 00:00:00 | | 2011-03-11 | 488,800 | 73.00 | 73.46 | 72.58 | 73.15 | 00:00:00 | | 2011-03-14 | 835,100 | 72.80 | 73.35 | 72.10 | 72.50 | 00:00:00 | | 2011-03-15 | 1,188,700 | 72.00 | 72.20 | 69.18 | 71.91 | 00:00:00 | | 2011-03-16 | 854,000 | 72.21 | 73.21 | 70.38 | 70.39 | 00:00:00 | | 2011-03-17 | 814,500 | 70.55 | 72.79 | 70.25 | 72.44 | 00:00:00 | | 2011-03-18 | 1,295,500 | 72.90 | 74.53 | 72.69 | 73.45 | 00:00:00 | | 2011-03-21 | 544,500 | 74.10 | 75.36 | 74.01 | 75.17 | 00:00:00 | | 2011-03-22 | 677,300 | 75.04 | 75.17 | 74.19 | 74.81 | 00:00:00 | | 2011-03-23 | 383,900 | 74.68 | 74.91 | 73.82 | 74.74 | 00:00:00 | | 2011-03-24 | 570,300 | 74.56 | 76.04 | 74.36 | 75.68 | 00:00:00 | | 2011-03-25 | 386,300 | 76.08 | 76.74 | 75.43 | 76.40 | 00:00:00 | | 2011-03-28 | 380,600 | 76.30 | 76.98 | 75.75 | 76.62 | 00:00:00 | | 2011-03-29 | 930,800 | 76.84 | 78.29 | 76.17 | 78.29 | 00:00:00 | | 2011-03-30 | 906,900 | 78.98 | 80.60 | 78.83 | 79.50 | 00:00:00 | | 2011-03-31 | 612,100 | 79.38 | 80.10 | 79.14 | 79.16 | 00:00:00 | | 2011-04-01 | 795,500 | 79.77 | 80.31 | 79.25 | 80.31 | 00:00:00 | | 2011-04-04 | 729,000 | 79.84 | 81.03 | 79.49 | 80.84 | 00:00:00 | | 2011-04-05 | 553,600 | 80.82 | 81.92 | 80.68 | 81.21 | 00:00:00 | | 2011-04-06 | 699,900 | 81.52 | 82.50 | 81.51 | 82.30 | 00:00:00 | | 2011-04-07 | 666,600 | 82.14 | 82.30 | 80.35 | 80.35 | 00:00:00 | | 2011-04-08 | 1,213,600 | 81.65 | 84.45 | 81.65 | 84.10 | 00:00:00 | | 2011-04-11 | 643,400 | 84.39 | 84.78 | 83.56 | 83.87 | 00:00:00 | | 2011-04-12 | 636,300 | 83.12 | 83.12 | 81.30 | 81.51 | 00:00:00 | | 2011-04-13 | 551,900 | 81.81 | 83.14 | 81.75 | 82.78 | 00:00:00 | | 2011-04-14 | 444,300 | 82.35 | 82.58 | 81.60 | 82.26 | 00:00:00 | | 2011-04-15 | 458,500 | 82.27 | 83.59 | 81.55 | 83.59 | 00:00:00 | | 2011-04-18 | 703,800 | 83.82 | 83.99 | 80.78 | 81.17 | 00:00:00 | | 2011-04-19 | 421,200 | 81.26 | 82.40 | 80.50 | 81.64 | 00:00:00 | | 2011-04-20 | 460,200 | 82.70 | 84.12 | 82.51 | 84.02 | 00:00:00 | | 2011-04-21 | 482,400 | 84.46 | 85.00 | 83.80 | 84.85 | 00:00:00 | | 2011-04-26 | 487,900 | 84.75 | 85.15 | 84.20 | 84.48 | 00:00:00 | | 2011-04-27 | 338,600 | 84.71 | 85.04 | 84.02 | 84.21 | 00:00:00 | | 2011-04-28 | 487,700 | 84.80 | 84.87 | 83.08 | 83.61 | 00:00:00 | | 2011-04-29 | 295,800 | 83.44 | 84.60 | 82.88 | 84.19 | 00:00:00 | | 2011-05-02 | 233,400 | 84.88 | 84.88 | 83.69 | 84.01 | 00:00:00 | | 2011-05-03 | 386,100 | 84.01 | 84.10 | 82.58 | 83.19 | 00:00:00 | | 2011-05-04 | 463,300 | 82.83 | 83.81 | 81.50 | 81.84 | 00:00:00 | | 2011-05-05 | 513,300 | 82.31 | 82.76 | 80.79 | 81.02 | 00:00:00 | | 2011-05-06 | 667,700 | 81.20 | 84.07 | 81.08 | 84.03 | 00:00:00 | | 2011-05-09 | 562,000 | 83.85 | 85.60 | 83.37 | 84.50 | 00:00:00 | | 2011-05-10 | 448,300 | 84.50 | 85.72 | 84.40 | 84.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
