|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-05-21 | 494,400 | 38.51 | 38.72 | 38.20 | 38.42 | 00:00:00 | | 2014-05-26 | 397,100 | 38.60 | 39.49 | 38.60 | 39.37 | 00:00:00 | | 2014-05-29 | 540,700 | 39.03 | 40.17 | 38.96 | 40.06 | 00:00:00 | | 2014-05-30 | 634,800 | 40.06 | 40.06 | 39.62 | 39.90 | 00:00:00 | | 2014-06-02 | 787,800 | 40.10 | 40.26 | 39.95 | 40.15 | 00:00:00 | | 2014-06-03 | 1,375,000 | 40.24 | 41.14 | 40.20 | 41.06 | 00:00:00 | | 2014-06-04 | 1,251,900 | 40.35 | 40.46 | 39.56 | 39.78 | 00:00:00 | | 2014-06-05 | 1,167,200 | 39.96 | 40.69 | 39.66 | 40.51 | 00:00:00 | | 2014-06-06 | 1,382,400 | 40.17 | 40.27 | 39.33 | 39.74 | 00:00:00 | | 2014-06-09 | 522,300 | 39.69 | 40.29 | 39.60 | 40.10 | 00:00:00 | | 2014-06-10 | 780,500 | 39.94 | 40.24 | 39.38 | 39.44 | 00:00:00 | | 2014-06-11 | 5,823,000 | 35.00 | 35.30 | 34.05 | 35.00 | 00:00:00 | | 2014-06-12 | 1,659,900 | 35.00 | 35.03 | 34.56 | 34.78 | 00:00:00 | | 2014-06-13 | 1,936,500 | 34.85 | 34.92 | 34.05 | 34.20 | 00:00:00 | | 2014-06-16 | 1,326,300 | 34.20 | 34.29 | 33.96 | 34.03 | 00:00:00 | | 2014-06-17 | 939,700 | 34.06 | 34.35 | 33.69 | 34.04 | 00:00:00 | | 2014-06-18 | 879,100 | 34.00 | 34.23 | 33.67 | 33.85 | 00:00:00 | | 2014-06-23 | 757,500 | 33.44 | 33.48 | 33.13 | 33.26 | 00:00:00 | | 2014-06-26 | 980,100 | 32.76 | 32.85 | 32.10 | 32.35 | 00:00:00 | | 2014-06-27 | 834,700 | 32.46 | 32.77 | 32.24 | 32.69 | 00:00:00 | | 2014-07-03 | 1,192,500 | 32.97 | 33.85 | 32.96 | 33.82 | 00:00:00 | | 2014-07-04 | 461,800 | 33.90 | 34.12 | 33.75 | 33.85 | 00:00:00 | | 2014-07-07 | 2,085,000 | 34.72 | 35.60 | 34.70 | 34.72 | 00:00:00 | | 2014-07-14 | 635,600 | 33.28 | 33.35 | 32.89 | 32.94 | 00:00:00 | | 2014-07-15 | 617,600 | 32.94 | 33.13 | 32.70 | 32.77 | 00:00:00 | | 2014-07-16 | 558,200 | 32.81 | 33.28 | 32.77 | 32.96 | 00:00:00 | | 2014-07-17 | 528,400 | 32.90 | 33.01 | 32.64 | 32.78 | 00:00:00 | | 2014-07-18 | 466,900 | 32.70 | 33.04 | 32.56 | 32.96 | 00:00:00 | | 2014-07-21 | 620,900 | 33.00 | 33.21 | 32.78 | 33.03 | 00:00:00 | | 2014-08-05 | 587,800 | 32.88 | 33.22 | 32.79 | 32.91 | 00:00:00 | | 2014-08-06 | 1,210,900 | 32.76 | 32.80 | 32.09 | 32.33 | 00:00:00 | | 2014-08-07 | 823,400 | 32.22 | 32.35 | 31.76 | 31.95 | 00:00:00 | | 2014-08-08 | 528,600 | 31.65 | 31.70 | 31.25 | 31.60 | 00:00:00 | | 2014-08-12 | 356,000 | 31.69 | 31.82 | 31.44 | 31.54 | 00:00:00 | | 2014-08-13 | 470,600 | 31.67 | 31.89 | 31.50 | 31.50 | 00:00:00 | | 2014-08-14 | 470,600 | 31.49 | 32.04 | 31.45 | 31.83 | 00:00:00 | | 2014-08-15 | 499,200 | 31.90 | 32.28 | 31.73 | 31.76 | 00:00:00 | | 2014-08-18 | 269,300 | 32.07 | 32.16 | 31.77 | 32.03 | 00:00:00 | | 2014-09-01 | 754,100 | 34.07 | 34.56 | 34.04 | 34.30 | 00:00:00 | | 2014-09-02 | 1,797,900 | 35.31 | 36.06 | 35.28 | 36.04 | 00:00:00 | | 2014-09-03 | 1,100,800 | 36.08 | 36.88 | 36.05 | 36.47 | 00:00:00 | | 2014-09-08 | 598,900 | 36.82 | 36.88 | 36.26 | 36.39 | 00:00:00 | | 2014-09-11 | 738,700 | 37.00 | 37.60 | 36.92 | 37.41 | 00:00:00 | | 2014-09-12 | 680,300 | 37.42 | 37.62 | 37.07 | 37.44 | 00:00:00 | | 2014-09-29 | 643,900 | 36.20 | 36.33 | 35.45 | 35.99 | 00:00:00 | | 2014-10-09 | 661,300 | 33.90 | 34.22 | 33.50 | 33.61 | 00:00:00 | | 2014-10-10 | 2,099,500 | 33.08 | 33.13 | 31.10 | 31.52 | 00:00:00 | | 2014-10-13 | 902,400 | 31.15 | 32.20 | 31.02 | 31.61 | 00:00:00 | | 2014-10-16 | 1,307,700 | 30.24 | 30.89 | 29.29 | 30.69 | 00:00:00 | | 2014-10-17 | 1,099,000 | 30.56 | 31.28 | 30.51 | 30.75 | 00:00:00 | | 2014-10-23 | 847,700 | 30.56 | 30.89 | 29.75 | 30.78 | 00:00:00 | | 2014-10-24 | 507,200 | 30.50 | 30.78 | 30.32 | 30.59 | 00:00:00 | | 2014-10-28 | 806,500 | 29.55 | 30.33 | 29.50 | 30.08 | 00:00:00 | | 2014-10-29 | 678,000 | 30.05 | 30.66 | 29.68 | 29.74 | 00:00:00 | | 2014-11-06 | 1,084,400 | 28.45 | 29.89 | 28.37 | 29.10 | 00:00:00 | | 2014-11-07 | 1,480,700 | 29.00 | 30.70 | 28.89 | 30.10 | 00:00:00 | | 2014-11-18 | 872,200 | 29.22 | 30.49 | 29.21 | 30.38 | 00:00:00 | | 2014-11-19 | 474,800 | 30.40 | 30.53 | 30.10 | 30.22 | 00:00:00 | | 2014-11-20 | 855,600 | 30.28 | 30.61 | 29.22 | 29.33 | 00:00:00 | | 2014-11-21 | 910,700 | 29.47 | 30.72 | 29.15 | 30.60 | 00:00:00 | | 2014-11-24 | 524,900 | 30.60 | 30.60 | 30.00 | 30.16 | 00:00:00 | | 2014-12-01 | 2,557,300 | 26.00 | 26.00 | 24.62 | 24.97 | 00:00:00 | | 2014-12-18 | 1,092,800 | 22.73 | 23.27 | 22.49 | 22.78 | 00:00:00 | | 2014-12-19 | 1,093,100 | 22.87 | 22.90 | 21.99 | 22.47 | 00:00:00 | | 2015-01-01 | 0 | 22.75 | 22.75 | 22.75 | 22.75 | 00:00:00 | | 2015-01-02 | 619,600 | 22.94 | 22.99 | 22.24 | 22.43 | 00:00:00 | | 2015-01-13 | 1,215,200 | 19.35 | 19.70 | 19.02 | 19.50 | 00:00:00 | | 2015-01-14 | 1,731,500 | 19.31 | 19.31 | 18.60 | 18.64 | 00:00:00 | | 2015-01-19 | 888,100 | 19.93 | 20.33 | 19.68 | 20.15 | 00:00:00 | | 2015-01-22 | 1,469,900 | 20.60 | 21.34 | 20.43 | 21.03 | 00:00:00 | | 2015-01-23 | 1,437,200 | 21.28 | 21.39 | 20.30 | 20.43 | 00:00:00 | | 2015-01-27 | 1,061,200 | 20.43 | 20.59 | 19.64 | 19.86 | 00:00:00 | | 2015-01-28 | 891,500 | 20.03 | 20.35 | 19.60 | 19.74 | 00:00:00 | | 2015-02-03 | 3,098,700 | 20.60 | 22.24 | 20.60 | 22.14 | 00:00:00 | | 2015-02-04 | 2,235,400 | 21.98 | 22.05 | 20.82 | 21.35 | 00:00:00 | | 2015-02-05 | 1,584,600 | 21.06 | 22.14 | 20.61 | 21.90 | 00:00:00 | | 2015-02-06 | 1,135,700 | 21.87 | 22.50 | 21.86 | 22.01 | 00:00:00 | | 2015-02-09 | 1,140,500 | 22.05 | 22.35 | 21.81 | 22.08 | 00:00:00 | | 2015-02-10 | 1,206,300 | 22.12 | 22.16 | 21.33 | 21.45 | 00:00:00 | | 2015-02-11 | 833,000 | 21.31 | 21.41 | 21.04 | 21.32 | 00:00:00 | | 2015-02-12 | 1,673,600 | 21.24 | 22.94 | 21.24 | 22.86 | 00:00:00 | | 2015-02-13 | 1,644,000 | 22.90 | 23.53 | 22.71 | 22.75 | 00:00:00 | | 2015-02-16 | 804,700 | 22.65 | 23.44 | 22.50 | 23.22 | 00:00:00 | | 2015-03-02 | 1,538,800 | 21.19 | 22.17 | 21.13 | 21.67 | 00:00:00 | | 2015-03-03 | 3,022,500 | 21.75 | 23.33 | 21.71 | 22.53 | 00:00:00 | | 2015-03-04 | 1,487,300 | 22.60 | 22.91 | 22.25 | 22.66 | 00:00:00 | | 2015-03-05 | 1,639,200 | 22.65 | 22.71 | 22.10 | 22.14 | 00:00:00 | | 2015-03-06 | 1,612,000 | 22.17 | 23.49 | 22.17 | 22.71 | 00:00:00 | | 2015-03-16 | 1,644,100 | 21.77 | 21.80 | 20.92 | 20.92 | 00:00:00 | | 2015-03-19 | 1,072,400 | 20.89 | 21.48 | 20.55 | 20.60 | 00:00:00 | | 2015-03-20 | 2,029,100 | 20.57 | 21.45 | 20.50 | 21.40 | 00:00:00 | | 2015-03-23 | 1,017,200 | 21.40 | 21.96 | 21.14 | 21.82 | 00:00:00 | | 2015-03-24 | 856,300 | 21.75 | 22.24 | 21.38 | 21.92 | 00:00:00 | | 2015-03-25 | 2,907,700 | 21.92 | 23.54 | 21.69 | 23.09 | 00:00:00 | | 2015-03-30 | 817,200 | 22.58 | 22.91 | 22.22 | 22.85 | 00:00:00 | | 2015-04-02 | 757,900 | 22.72 | 23.10 | 22.68 | 22.75 | 00:00:00 | | 2015-04-03 | 0 | 22.75 | 22.75 | 22.75 | 22.75 | 00:00:00 | | 2015-04-06 | 0 | 22.75 | 22.75 | 22.75 | 22.75 | 00:00:00 | | 2015-04-07 | 1,768,400 | 22.98 | 24.31 | 22.88 | 24.21 | 00:00:00 | | 2015-04-08 | 1,889,800 | 24.23 | 25.10 | 24.21 | 24.34 | 00:00:00 | | 2015-04-09 | 1,098,600 | 24.43 | 24.50 | 23.67 | 24.29 | 00:00:00 | | 2015-04-10 | 1,267,100 | 24.33 | 24.66 | 23.85 | 24.49 | 00:00:00 | | 2015-04-16 | 2,145,800 | 26.01 | 26.79 | 25.23 | 25.41 | 00:00:00 | | 2015-04-17 | 1,819,800 | 25.43 | 25.69 | 24.64 | 24.87 | 00:00:00 | | 2015-04-20 | 1,515,100 | 24.81 | 25.88 | 24.78 | 25.78 | 00:00:00 | | 2015-04-21 | 1,079,600 | 25.80 | 25.90 | 25.05 | 25.19 | 00:00:00 | | 2015-04-22 | 2,071,300 | 25.00 | 25.07 | 23.81 | 24.22 | 00:00:00 | | 2015-04-27 | 937,700 | 23.86 | 24.37 | 23.66 | 24.37 | 00:00:00 | | 2015-04-28 | 1,159,600 | 24.30 | 24.53 | 23.75 | 24.00 | 00:00:00 | | 2015-04-29 | 1,243,700 | 23.72 | 23.99 | 23.04 | 23.14 | 00:00:00 | | 2015-05-04 | 2,346,700 | 20.92 | 21.33 | 20.14 | 21.24 | 00:00:00 | | 2015-05-05 | 2,470,600 | 21.00 | 21.84 | 20.74 | 21.64 | 00:00:00 | | 2015-05-06 | 2,525,800 | 21.47 | 21.95 | 20.96 | 21.81 | 00:00:00 | | 2015-05-12 | 1,524,300 | 21.90 | 22.66 | 21.43 | 22.52 | 00:00:00 | | 2015-05-13 | 1,981,600 | 22.74 | 23.58 | 22.67 | 23.39 | 00:00:00 | | 2015-05-19 | 1,150,600 | 23.26 | 23.64 | 22.56 | 22.65 | 00:00:00 | | 2015-05-20 | 707,700 | 22.60 | 22.95 | 22.33 | 22.91 | 00:00:00 | | 2015-05-25 | 122,000 | 22.60 | 22.80 | 22.46 | 22.68 | 00:00:00 | | 2015-05-26 | 974,300 | 22.69 | 22.78 | 22.14 | 22.25 | 00:00:00 | | 2015-05-27 | 1,213,000 | 22.40 | 22.90 | 22.29 | 22.79 | 00:00:00 | | 2015-06-02 | 1,209,500 | 22.50 | 23.33 | 22.30 | 23.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
