|
 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 | | 2015-06-02 | 1,209,500 | 22.50 | 23.33 | 22.30 | 23.10 | 00:00:00 | | 2015-06-03 | 1,088,500 | 23.19 | 23.71 | 22.89 | 23.44 | 00:00:00 | | 2015-06-04 | 1,505,300 | 22.52 | 22.63 | 21.79 | 21.89 | 00:00:00 | | 2015-06-05 | 1,234,600 | 21.82 | 21.82 | 21.13 | 21.30 | 00:00:00 | | 2015-06-08 | 1,026,900 | 21.38 | 21.50 | 20.90 | 21.24 | 00:00:00 | | 2015-06-11 | 1,441,400 | 21.09 | 21.24 | 20.31 | 20.48 | 00:00:00 | | 2015-06-12 | 983,800 | 20.42 | 20.67 | 20.06 | 20.28 | 00:00:00 | | 2015-06-16 | 1,185,300 | 19.88 | 20.08 | 19.61 | 19.96 | 00:00:00 | | 2015-06-17 | 1,120,700 | 20.00 | 20.30 | 19.75 | 20.00 | 00:00:00 | | 2015-06-18 | 1,119,900 | 19.98 | 20.05 | 19.48 | 19.74 | 00:00:00 | | 2015-06-19 | 1,734,800 | 19.67 | 20.25 | 19.52 | 20.11 | 00:00:00 | | 2015-06-22 | 1,024,000 | 20.46 | 20.55 | 19.97 | 20.23 | 00:00:00 | | 2015-06-29 | 1,480,200 | 17.90 | 18.96 | 17.81 | 18.68 | 00:00:00 | | 2015-07-07 | 2,305,100 | 17.87 | 17.87 | 16.65 | 16.66 | 00:00:00 | | 2015-07-08 | 1,036,000 | 16.76 | 17.00 | 16.72 | 16.83 | 00:00:00 | | 2015-07-14 | 767,700 | 17.07 | 17.24 | 16.86 | 17.07 | 00:00:00 | | 2015-07-15 | 1,049,400 | 17.09 | 17.17 | 16.58 | 16.62 | 00:00:00 | | 2015-07-21 | 892,400 | 16.19 | 16.39 | 16.17 | 16.35 | 00:00:00 | | 2015-07-22 | 865,000 | 16.30 | 16.33 | 15.97 | 16.02 | 00:00:00 | | 2015-07-28 | 1,617,200 | 15.86 | 15.87 | 15.34 | 15.40 | 00:00:00 | | 2015-07-29 | 1,448,700 | 15.42 | 15.54 | 14.82 | 15.36 | 00:00:00 | | 2015-08-10 | 1,741,900 | 13.40 | 13.42 | 13.02 | 13.38 | 00:00:00 | | 2015-08-13 | 1,648,700 | 13.33 | 13.47 | 12.85 | 12.88 | 00:00:00 | | 2015-08-14 | 2,942,100 | 12.91 | 12.94 | 12.52 | 12.53 | 00:00:00 | | 2015-08-18 | 1,125,200 | 12.65 | 12.69 | 12.43 | 12.61 | 00:00:00 | | 2015-08-19 | 1,734,600 | 12.55 | 12.55 | 12.13 | 12.13 | 00:00:00 | | 2015-08-27 | 2,662,200 | 11.92 | 12.14 | 11.62 | 11.72 | 00:00:00 | | 2015-08-28 | 2,978,000 | 11.77 | 11.90 | 11.31 | 11.79 | 00:00:00 | | 2015-08-31 | 8,613,900 | 11.72 | 11.74 | 11.01 | 11.42 | 00:00:00 | | 2015-09-01 | 2,075,000 | 11.29 | 11.55 | 11.11 | 11.18 | 00:00:00 | | 2015-09-02 | 2,434,800 | 11.17 | 11.27 | 10.76 | 10.80 | 00:00:00 | | 2015-09-03 | 2,374,300 | 10.90 | 11.39 | 10.85 | 11.24 | 00:00:00 | | 2015-09-04 | 2,365,700 | 11.11 | 11.17 | 10.59 | 10.61 | 00:00:00 | | 2015-09-07 | 2,359,100 | 10.69 | 10.69 | 10.10 | 10.18 | 00:00:00 | | 2015-09-08 | 1,813,200 | 10.24 | 10.49 | 9.98 | 10.20 | 00:00:00 | | 2015-09-09 | 1,396,500 | 10.43 | 10.45 | 10.13 | 10.22 | 00:00:00 | | 2015-09-14 | 2,138,400 | 9.68 | 9.79 | 9.44 | 9.53 | 00:00:00 | | 2015-09-15 | 2,603,200 | 9.56 | 9.76 | 9.51 | 9.70 | 00:00:00 | | 2015-09-16 | 3,121,500 | 9.77 | 10.17 | 9.76 | 10.09 | 00:00:00 | | 2015-09-17 | 2,534,100 | 10.19 | 10.40 | 9.80 | 9.85 | 00:00:00 | | 2015-09-18 | 2,221,500 | 9.80 | 9.81 | 9.58 | 9.73 | 00:00:00 | | 2015-09-21 | 1,876,300 | 9.71 | 9.83 | 9.60 | 9.61 | 00:00:00 | | 2015-09-24 | 3,880,000 | 9.00 | 9.11 | 8.37 | 8.48 | 00:00:00 | | 2015-09-25 | 2,995,100 | 8.57 | 8.71 | 8.31 | 8.31 | 00:00:00 | | 2015-09-28 | 3,193,000 | 8.32 | 8.39 | 7.79 | 7.80 | 00:00:00 | | 2015-10-01 | 4,223,900 | 8.01 | 8.59 | 8.01 | 8.33 | 00:00:00 | | 2015-10-02 | 3,692,300 | 8.39 | 8.67 | 8.09 | 8.62 | 00:00:00 | | 2015-10-06 | 4,222,000 | 9.31 | 9.85 | 8.95 | 9.84 | 00:00:00 | | 2015-10-07 | 7,470,500 | 9.93 | 11.17 | 9.93 | 10.69 | 00:00:00 | | 2015-10-08 | 3,886,300 | 10.76 | 11.29 | 10.60 | 10.88 | 00:00:00 | | 2015-10-09 | 5,454,800 | 11.04 | 12.20 | 11.04 | 11.59 | 00:00:00 | | 2015-10-12 | 4,072,700 | 11.80 | 12.14 | 10.82 | 10.89 | 00:00:00 | | 2015-10-13 | 5,964,700 | 10.53 | 10.58 | 9.90 | 10.32 | 00:00:00 | | 2015-10-14 | 4,403,800 | 10.20 | 10.82 | 9.91 | 10.59 | 00:00:00 | | 2015-10-15 | 3,182,600 | 10.62 | 11.14 | 10.62 | 10.71 | 00:00:00 | | 2015-10-16 | 2,416,000 | 10.97 | 11.05 | 10.43 | 10.53 | 00:00:00 | | 2015-10-19 | 2,294,000 | 10.48 | 10.61 | 10.01 | 10.06 | 00:00:00 | | 2015-10-22 | 2,111,100 | 9.86 | 10.21 | 9.73 | 10.19 | 00:00:00 | | 2015-10-23 | 2,631,600 | 10.25 | 10.73 | 10.25 | 10.44 | 00:00:00 | | 2015-11-02 | 2,369,400 | 10.08 | 10.55 | 10.01 | 10.54 | 00:00:00 | | 2015-11-09 | 3,599,300 | 10.25 | 10.68 | 9.93 | 9.97 | 00:00:00 | | 2015-11-10 | 6,969,900 | 9.45 | 9.79 | 8.91 | 8.95 | 00:00:00 | | 2015-11-11 | 4,031,600 | 9.45 | 9.56 | 9.15 | 9.19 | 00:00:00 | | 2015-11-12 | 2,868,200 | 9.18 | 9.18 | 8.79 | 8.96 | 00:00:00 | | 2015-11-13 | 2,560,600 | 8.88 | 9.18 | 8.77 | 9.11 | 00:00:00 | | 2015-11-16 | 3,049,100 | 8.96 | 9.38 | 8.87 | 9.09 | 00:00:00 | | 2015-11-17 | 2,327,100 | 9.30 | 9.45 | 9.12 | 9.24 | 00:00:00 | | 2015-11-18 | 2,399,800 | 9.20 | 9.48 | 9.11 | 9.41 | 00:00:00 | | 2015-11-19 | 2,581,600 | 9.50 | 9.76 | 9.40 | 9.47 | 00:00:00 | | 2015-11-20 | 2,268,000 | 9.47 | 9.69 | 9.45 | 9.52 | 00:00:00 | | 2015-11-23 | 2,206,000 | 9.48 | 9.58 | 9.21 | 9.40 | 00:00:00 | | 2015-11-24 | 2,358,800 | 9.61 | 9.68 | 9.26 | 9.49 | 00:00:00 | | 2015-11-25 | 1,549,500 | 9.53 | 9.58 | 9.31 | 9.43 | 00:00:00 | | 2015-11-30 | 2,044,300 | 9.61 | 9.73 | 9.45 | 9.73 | 00:00:00 | | 2015-12-07 | 3,012,600 | 8.91 | 8.95 | 8.44 | 8.45 | 00:00:00 | | 2015-12-11 | 1,966,700 | 8.68 | 8.83 | 8.23 | 8.33 | 00:00:00 | | 2015-12-15 | 2,771,700 | 8.19 | 8.27 | 7.93 | 8.03 | 00:00:00 | | 2015-12-16 | 3,522,000 | 8.24 | 8.59 | 8.09 | 8.48 | 00:00:00 | | 2015-12-17 | 3,205,500 | 8.56 | 8.69 | 8.04 | 8.06 | 00:00:00 | | 2015-12-18 | 4,976,000 | 7.97 | 8.18 | 7.89 | 8.11 | 00:00:00 | | 2015-12-21 | 2,232,800 | 8.08 | 8.39 | 8.07 | 8.23 | 00:00:00 | | 2015-12-22 | 1,670,600 | 8.30 | 8.44 | 8.22 | 8.34 | 00:00:00 | | 2015-12-23 | 3,864,800 | 8.43 | 9.19 | 8.43 | 9.10 | 00:00:00 | | 2015-12-29 | 1,380,300 | 9.08 | 9.09 | 8.80 | 9.00 | 00:00:00 | | 2015-12-30 | 1,134,200 | 8.99 | 9.07 | 8.87 | 8.90 | 00:00:00 | | 2016-01-07 | 4,021,500 | 7.25 | 7.29 | 7.00 | 7.13 | 00:00:00 | | 2016-01-08 | 2,466,000 | 7.31 | 7.40 | 6.97 | 7.06 | 00:00:00 | | 2016-01-11 | 3,417,700 | 6.92 | 7.00 | 6.50 | 6.59 | 00:00:00 | | 2016-01-12 | 5,031,600 | 6.60 | 6.78 | 6.33 | 6.33 | 00:00:00 | | 2016-01-13 | 3,550,900 | 6.49 | 6.59 | 6.16 | 6.18 | 00:00:00 | | 2016-01-18 | 5,460,000 | 5.46 | 5.46 | 5.01 | 5.02 | 00:00:00 | | 2016-01-19 | 4,628,800 | 5.27 | 5.59 | 5.14 | 5.17 | 00:00:00 | | 2016-01-20 | 4,838,200 | 4.89 | 4.98 | 4.70 | 4.74 | 00:00:00 | | 2016-01-25 | 3,767,300 | 5.00 | 5.01 | 4.64 | 4.71 | 00:00:00 | | 2016-02-01 | 8,288,400 | 4.60 | 4.87 | 4.30 | 4.36 | 00:00:00 | | 2016-02-02 | 4,954,900 | 4.45 | 4.48 | 4.05 | 4.11 | 00:00:00 | | 2016-02-03 | 4,188,800 | 4.12 | 4.30 | 3.88 | 3.99 | 00:00:00 | | 2016-02-04 | 4,923,500 | 4.16 | 4.20 | 3.97 | 4.08 | 00:00:00 | | 2016-02-08 | 3,383,000 | 4.19 | 4.24 | 3.90 | 3.95 | 00:00:00 | | 2016-02-11 | 3,732,900 | 3.44 | 3.52 | 3.21 | 3.38 | 00:00:00 | | 2016-02-12 | 3,826,100 | 3.50 | 3.65 | 3.41 | 3.57 | 00:00:00 | | 2016-02-15 | 6,120,800 | 3.79 | 4.20 | 3.69 | 4.16 | 00:00:00 | | 2016-02-18 | 5,325,300 | 4.47 | 4.49 | 4.03 | 4.16 | 00:00:00 | | 2016-02-19 | 4,089,800 | 3.99 | 4.33 | 3.95 | 4.07 | 00:00:00 | | 2016-02-22 | 2,021,200 | 4.15 | 4.24 | 4.14 | 4.24 | 00:00:00 | | 2016-02-29 | 4,358,900 | 4.50 | 4.95 | 4.44 | 4.90 | 00:00:00 | | 2016-03-03 | 8,383,100 | 5.73 | 6.77 | 5.71 | 6.60 | 00:00:00 | | 2016-03-04 | 10,816,100 | 6.96 | 7.89 | 6.90 | 7.72 | 00:00:00 | | 2016-03-07 | 11,776,700 | 8.04 | 8.42 | 6.71 | 7.49 | 00:00:00 | | 2016-03-08 | 4,962,100 | 7.37 | 7.98 | 7.29 | 7.52 | 00:00:00 | | 2016-03-09 | 4,439,500 | 7.50 | 7.50 | 6.96 | 7.08 | 00:00:00 | | 2016-03-10 | 4,482,600 | 7.48 | 7.60 | 6.99 | 6.99 | 00:00:00 | | 2016-03-11 | 2,670,000 | 7.30 | 7.34 | 7.04 | 7.26 | 00:00:00 | | 2016-03-14 | 2,388,600 | 7.30 | 7.50 | 7.22 | 7.41 | 00:00:00 | | 2016-03-24 | 3,763,200 | 5.90 | 5.90 | 5.52 | 5.52 | 00:00:00 | | 2016-03-25 | 0 | 5.52 | 5.52 | 5.52 | 5.52 | 00:00:00 | | 2016-03-28 | 0 | 5.52 | 5.52 | 5.52 | 5.52 | 00:00:00 | | 2016-03-31 | 2,597,300 | 5.64 | 5.89 | 5.47 | 5.75 | 00:00:00 | | 2016-04-01 | 3,352,900 | 5.61 | 5.90 | 5.59 | 5.65 | 00:00:00 | | 2016-04-04 | 1,804,500 | 5.60 | 5.66 | 5.41 | 5.52 | 00:00:00 | | 2016-04-05 | 3,084,500 | 5.38 | 5.66 | 5.24 | 5.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
