|
 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 | | 2003-06-18 | 45,000 | 11.04 | 11.10 | 11.01 | 11.04 | 00:00:00 | | 2003-06-19 | 13,800 | 11.02 | 11.16 | 11.02 | 11.16 | 00:00:00 | | 2003-06-20 | 184,700 | 11.08 | 11.08 | 10.83 | 10.84 | 00:00:00 | | 2003-06-23 | 200,900 | 10.94 | 11.10 | 10.83 | 10.94 | 00:00:00 | | 2003-06-24 | 29,800 | 10.97 | 11.09 | 10.86 | 10.86 | 00:00:00 | | 2003-06-25 | 922,700 | 10.94 | 11.08 | 10.86 | 10.90 | 00:00:00 | | 2003-06-26 | 105,800 | 11.04 | 11.24 | 11.00 | 11.08 | 00:00:00 | | 2003-06-27 | 12,000 | 11.20 | 11.22 | 11.12 | 11.20 | 00:00:00 | | 2003-06-30 | 34,900 | 11.10 | 11.36 | 11.10 | 11.36 | 00:00:00 | | 2003-07-01 | 100,200 | 11.36 | 11.48 | 11.36 | 11.48 | 00:00:00 | | 2003-07-02 | 73,900 | 10.98 | 11.06 | 10.70 | 10.98 | 00:00:00 | | 2003-07-03 | 126,600 | 10.96 | 11.06 | 10.69 | 10.80 | 00:00:00 | | 2003-07-04 | 49,700 | 10.80 | 10.92 | 10.72 | 10.86 | 00:00:00 | | 2003-07-07 | 197,000 | 10.83 | 11.43 | 10.83 | 11.41 | 00:00:00 | | 2003-07-08 | 79,200 | 11.21 | 11.54 | 11.21 | 11.42 | 00:00:00 | | 2003-07-09 | 31,500 | 11.32 | 11.54 | 11.32 | 11.42 | 00:00:00 | | 2003-07-10 | 75,900 | 11.40 | 11.50 | 11.27 | 11.27 | 00:00:00 | | 2003-07-11 | 13,900 | 11.20 | 11.20 | 11.02 | 11.03 | 00:00:00 | | 2003-07-14 | 55,400 | 11.04 | 11.14 | 11.04 | 11.14 | 00:00:00 | | 2003-07-15 | 37,500 | 11.05 | 11.18 | 11.04 | 11.12 | 00:00:00 | | 2003-07-16 | 88,500 | 11.06 | 11.60 | 11.06 | 11.53 | 00:00:00 | | 2003-07-17 | 98,800 | 11.76 | 11.78 | 11.53 | 11.78 | 00:00:00 | | 2003-07-18 | 13,100 | 11.54 | 11.62 | 11.42 | 11.62 | 00:00:00 | | 2003-07-21 | 20,900 | 11.59 | 11.64 | 11.54 | 11.60 | 00:00:00 | | 2003-07-22 | 12,800 | 11.50 | 11.59 | 11.25 | 11.56 | 00:00:00 | | 2003-07-23 | 20,700 | 11.40 | 11.56 | 11.40 | 11.50 | 00:00:00 | | 2003-07-24 | 26,000 | 11.54 | 11.54 | 11.44 | 11.50 | 00:00:00 | | 2003-07-25 | 19,600 | 11.40 | 11.56 | 11.35 | 11.56 | 00:00:00 | | 2003-07-28 | 74,500 | 11.40 | 11.90 | 11.40 | 11.70 | 00:00:00 | | 2003-07-29 | 135,900 | 11.70 | 11.82 | 11.60 | 11.65 | 00:00:00 | | 2003-07-30 | 19,000 | 11.53 | 11.72 | 11.53 | 11.72 | 00:00:00 | | 2003-07-31 | 23,300 | 11.50 | 11.79 | 11.50 | 11.79 | 00:00:00 | | 2003-08-01 | 33,800 | 11.72 | 11.90 | 11.49 | 11.79 | 00:00:00 | | 2003-08-04 | 3,800 | 11.52 | 11.78 | 11.52 | 11.58 | 00:00:00 | | 2003-08-05 | 18,300 | 11.58 | 11.80 | 11.57 | 11.78 | 00:00:00 | | 2003-08-06 | 18,600 | 11.58 | 11.61 | 11.51 | 11.56 | 00:00:00 | | 2003-08-07 | 21,600 | 11.56 | 11.72 | 11.50 | 11.59 | 00:00:00 | | 2003-08-08 | 16,900 | 11.50 | 11.59 | 11.49 | 11.59 | 00:00:00 | | 2003-08-11 | 2,500 | 11.48 | 11.58 | 11.48 | 11.58 | 00:00:00 | | 2003-08-12 | 27,600 | 11.50 | 11.74 | 11.50 | 11.71 | 00:00:00 | | 2003-08-13 | 15,300 | 11.71 | 11.73 | 11.52 | 11.53 | 00:00:00 | | 2003-08-14 | 6,100 | 11.59 | 11.59 | 11.52 | 11.59 | 00:00:00 | | 2003-08-15 | 13,900 | 11.60 | 11.70 | 11.54 | 11.70 | 00:00:00 | | 2003-08-18 | 10,100 | 11.60 | 11.80 | 11.55 | 11.70 | 00:00:00 | | 2003-08-19 | 25,000 | 11.54 | 11.80 | 11.54 | 11.76 | 00:00:00 | | 2003-08-20 | 3,400 | 11.72 | 11.72 | 11.65 | 11.70 | 00:00:00 | | 2003-08-21 | 52,000 | 11.70 | 11.79 | 11.62 | 11.79 | 00:00:00 | | 2003-08-22 | 66,000 | 11.62 | 11.96 | 11.62 | 11.96 | 00:00:00 | | 2003-08-25 | 10,200 | 11.82 | 11.82 | 11.61 | 11.65 | 00:00:00 | | 2003-08-26 | 31,400 | 11.68 | 11.94 | 11.68 | 11.93 | 00:00:00 | | 2003-08-27 | 61,500 | 11.75 | 12.10 | 11.75 | 12.09 | 00:00:00 | | 2003-08-28 | 6,100 | 12.08 | 12.08 | 11.93 | 12.06 | 00:00:00 | | 2003-08-29 | 30,000 | 12.00 | 12.18 | 11.95 | 12.03 | 00:00:00 | | 2003-09-01 | 17,500 | 11.95 | 12.20 | 11.95 | 12.11 | 00:00:00 | | 2003-09-02 | 18,100 | 12.05 | 12.16 | 12.05 | 12.16 | 00:00:00 | | 2003-09-03 | 69,000 | 12.16 | 12.30 | 12.10 | 12.20 | 00:00:00 | | 2003-09-04 | 16,300 | 12.01 | 12.19 | 12.01 | 12.12 | 00:00:00 | | 2003-09-05 | 79,000 | 12.02 | 12.20 | 12.02 | 12.20 | 00:00:00 | | 2003-09-08 | 19,800 | 12.20 | 12.30 | 12.00 | 12.30 | 00:00:00 | | 2003-09-09 | 36,600 | 12.30 | 12.38 | 12.22 | 12.38 | 00:00:00 | | 2003-09-10 | 22,100 | 12.26 | 12.34 | 12.06 | 12.06 | 00:00:00 | | 2003-09-11 | 38,800 | 12.01 | 12.10 | 11.97 | 11.97 | 00:00:00 | | 2003-09-12 | 10,000 | 11.98 | 12.18 | 11.98 | 12.16 | 00:00:00 | | 2003-09-15 | 24,300 | 12.17 | 12.17 | 12.04 | 12.16 | 00:00:00 | | 2003-09-16 | 42,900 | 12.16 | 12.40 | 12.04 | 12.40 | 00:00:00 | | 2003-09-17 | 302,900 | 12.00 | 12.40 | 11.81 | 12.25 | 00:00:00 | | 2003-09-18 | 185,100 | 12.16 | 12.35 | 12.05 | 12.35 | 00:00:00 | | 2003-09-19 | 262,700 | 12.17 | 12.30 | 12.17 | 12.29 | 00:00:00 | | 2003-09-22 | 138,600 | 12.39 | 12.40 | 12.12 | 12.15 | 00:00:00 | | 2003-09-23 | 76,400 | 12.16 | 12.24 | 12.13 | 12.24 | 00:00:00 | | 2003-09-24 | 70,500 | 12.21 | 12.29 | 12.17 | 12.26 | 00:00:00 | | 2003-09-25 | 57,900 | 12.26 | 12.26 | 11.75 | 11.80 | 00:00:00 | | 2003-09-26 | 187,400 | 11.80 | 12.42 | 11.70 | 12.39 | 00:00:00 | | 2003-09-29 | 881,600 | 12.16 | 12.37 | 12.06 | 12.23 | 00:00:00 | | 2003-09-30 | 408,900 | 12.05 | 12.45 | 12.05 | 12.39 | 00:00:00 | | 2003-10-01 | 147,800 | 12.21 | 12.40 | 12.10 | 12.10 | 00:00:00 | | 2003-10-02 | 30,600 | 12.04 | 12.14 | 11.84 | 12.01 | 00:00:00 | | 2003-10-03 | 219,600 | 12.60 | 12.68 | 12.32 | 12.40 | 00:00:00 | | 2003-10-06 | 93,500 | 12.42 | 12.45 | 12.14 | 12.42 | 00:00:00 | | 2003-10-07 | 12,500 | 12.40 | 12.42 | 12.21 | 12.42 | 00:00:00 | | 2003-10-08 | 31,300 | 12.22 | 12.42 | 12.22 | 12.40 | 00:00:00 | | 2003-10-09 | 148,700 | 12.39 | 12.79 | 12.24 | 12.45 | 00:00:00 | | 2003-10-10 | 144,900 | 12.58 | 12.82 | 12.44 | 12.80 | 00:00:00 | | 2003-10-13 | 62,800 | 12.80 | 12.80 | 12.60 | 12.79 | 00:00:00 | | 2003-10-14 | 57,800 | 12.76 | 12.90 | 12.74 | 12.76 | 00:00:00 | | 2003-10-15 | 55,500 | 12.60 | 12.80 | 12.60 | 12.68 | 00:00:00 | | 2003-10-16 | 18,000 | 12.61 | 12.80 | 12.61 | 12.80 | 00:00:00 | | 2003-10-17 | 10,400 | 12.63 | 12.70 | 12.60 | 12.60 | 00:00:00 | | 2003-10-20 | 22,200 | 12.60 | 12.76 | 12.40 | 12.62 | 00:00:00 | | 2003-10-21 | 50,400 | 12.60 | 12.95 | 12.60 | 12.80 | 00:00:00 | | 2003-10-22 | 43,900 | 12.82 | 12.98 | 12.78 | 12.80 | 00:00:00 | | 2003-10-23 | 27,000 | 12.80 | 12.84 | 12.62 | 12.80 | 00:00:00 | | 2003-10-24 | 45,200 | 12.77 | 12.86 | 12.42 | 12.49 | 00:00:00 | | 2003-10-27 | 23,600 | 12.44 | 12.49 | 12.43 | 12.44 | 00:00:00 | | 2003-10-28 | 25,400 | 12.48 | 12.60 | 12.42 | 12.50 | 00:00:00 | | 2003-10-29 | 105,200 | 12.44 | 12.51 | 12.40 | 12.40 | 00:00:00 | | 2003-10-30 | 45,800 | 12.40 | 12.58 | 12.36 | 12.58 | 00:00:00 | | 2003-10-31 | 33,000 | 12.48 | 12.65 | 12.45 | 12.60 | 00:00:00 | | 2003-11-03 | 128,000 | 12.50 | 12.92 | 12.50 | 12.80 | 00:00:00 | | 2003-11-04 | 27,900 | 12.80 | 12.90 | 12.80 | 12.84 | 00:00:00 | | 2003-11-05 | 63,500 | 12.86 | 13.06 | 12.82 | 13.06 | 00:00:00 | | 2003-11-06 | 54,400 | 13.06 | 13.06 | 13.00 | 13.00 | 00:00:00 | | 2003-11-07 | 65,300 | 13.00 | 13.06 | 12.90 | 12.90 | 00:00:00 | | 2003-11-10 | 64,700 | 12.82 | 13.00 | 12.80 | 12.91 | 00:00:00 | | 2003-11-11 | 7,100 | 12.91 | 12.95 | 12.81 | 12.81 | 00:00:00 | | 2003-11-12 | 35,700 | 12.82 | 13.03 | 12.81 | 13.00 | 00:00:00 | | 2003-11-13 | 39,300 | 13.02 | 13.18 | 13.02 | 13.06 | 00:00:00 | | 2003-11-14 | 21,800 | 12.80 | 13.18 | 12.80 | 13.16 | 00:00:00 | | 2003-11-17 | 60,800 | 13.10 | 13.10 | 12.80 | 12.81 | 00:00:00 | | 2003-11-18 | 307,100 | 12.80 | 12.90 | 12.46 | 12.54 | 00:00:00 | | 2003-11-19 | 15,800 | 12.44 | 12.60 | 12.44 | 12.47 | 00:00:00 | | 2003-11-20 | 312,700 | 12.48 | 12.82 | 12.46 | 12.68 | 00:00:00 | | 2003-11-21 | 15,200 | 12.51 | 12.79 | 12.51 | 12.60 | 00:00:00 | | 2003-11-24 | 16,800 | 12.53 | 12.96 | 12.53 | 12.88 | 00:00:00 | | 2003-11-25 | 13,700 | 12.56 | 12.91 | 12.56 | 12.74 | 00:00:00 | | 2003-11-26 | 749,200 | 12.74 | 12.91 | 12.72 | 12.89 | 00:00:00 | | 2003-11-27 | 5,800 | 12.72 | 12.90 | 12.70 | 12.81 | 00:00:00 | | 2003-11-28 | 70,600 | 12.70 | 12.89 | 12.69 | 12.89 | 00:00:00 | | 2003-12-01 | 175,400 | 12.78 | 12.88 | 12.78 | 12.81 | 00:00:00 | | 2003-12-02 | 23,900 | 12.80 | 12.88 | 12.79 | 12.81 | 00:00:00 | | 2003-12-03 | 49,500 | 12.78 | 12.87 | 12.72 | 12.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
