|
 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 | | 2016-04-05 | 3,084,500 | 5.38 | 5.66 | 5.24 | 5.54 | 00:00:00 | | 2016-04-06 | 4,856,800 | 5.62 | 6.02 | 5.15 | 5.92 | 00:00:00 | | 2016-04-11 | 10,126,000 | 3.66 | 3.80 | 3.52 | 3.65 | 00:00:00 | | 2016-04-12 | 7,780,500 | 3.64 | 3.76 | 3.55 | 3.57 | 00:00:00 | | 2016-04-13 | 12,045,700 | 3.63 | 3.94 | 3.62 | 3.81 | 00:00:00 | | 2016-04-14 | 6,335,100 | 3.80 | 3.87 | 3.65 | 3.72 | 00:00:00 | | 2016-04-15 | 5,654,400 | 3.67 | 3.80 | 3.60 | 3.64 | 00:00:00 | | 2016-04-21 | 16,065,100 | 3.86 | 4.33 | 3.81 | 4.21 | 00:00:00 | | 2016-04-22 | 14,976,900 | 4.20 | 4.70 | 4.04 | 4.65 | 00:00:00 | | 2016-04-26 | 6,140,300 | 4.31 | 4.60 | 4.15 | 4.25 | 00:00:00 | | 2016-04-27 | 6,219,400 | 4.33 | 4.53 | 4.29 | 4.43 | 00:00:00 | | 2016-05-02 | 6,995,200 | 4.45 | 4.48 | 4.21 | 4.28 | 00:00:00 | | 2016-05-03 | 7,818,700 | 4.25 | 4.30 | 3.98 | 4.11 | 00:00:00 | | 2016-05-04 | 9,351,100 | 3.97 | 4.08 | 3.80 | 3.81 | 00:00:00 | | 2016-05-12 | 8,300,900 | 3.31 | 3.52 | 3.25 | 3.28 | 00:00:00 | | 2016-05-13 | 10,200,900 | 3.25 | 3.28 | 3.05 | 3.12 | 00:00:00 | | 2016-05-16 | 7,898,600 | 3.12 | 3.27 | 3.05 | 3.27 | 00:00:00 | | 2016-05-17 | 10,153,900 | 3.35 | 3.45 | 3.21 | 3.34 | 00:00:00 | | 2016-05-18 | 4,315,000 | 3.36 | 3.41 | 3.27 | 3.36 | 00:00:00 | | 2016-05-19 | 8,771,000 | 3.32 | 3.34 | 3.18 | 3.18 | 00:00:00 | | 2016-05-20 | 8,473,400 | 3.25 | 3.29 | 3.04 | 3.10 | 00:00:00 | | 2016-05-23 | 9,769,000 | 3.09 | 3.10 | 2.92 | 3.00 | 00:00:00 | | 2016-05-24 | 9,762,300 | 3.02 | 3.16 | 3.00 | 3.10 | 00:00:00 | | 2016-05-25 | 11,639,800 | 3.20 | 3.32 | 3.14 | 3.30 | 00:00:00 | | 2016-05-31 | 5,735,700 | 3.43 | 3.58 | 3.40 | 3.49 | 00:00:00 | | 2016-06-01 | 7,214,100 | 3.47 | 3.48 | 3.31 | 3.36 | 00:00:00 | | 2016-06-09 | 9,214,600 | 3.84 | 3.84 | 3.49 | 3.56 | 00:00:00 | | 2016-06-10 | 7,456,700 | 3.54 | 3.60 | 3.42 | 3.55 | 00:00:00 | | 2016-06-20 | 8,082,500 | 3.44 | 3.49 | 3.35 | 3.43 | 00:00:00 | | 2016-06-28 | 6,748,600 | 3.05 | 3.07 | 2.94 | 2.95 | 00:00:00 | | 2016-06-29 | 8,580,500 | 3.04 | 3.24 | 3.01 | 3.22 | 00:00:00 | | 2016-07-05 | 7,456,000 | 3.42 | 3.42 | 3.21 | 3.22 | 00:00:00 | | 2016-07-06 | 9,221,900 | 3.18 | 3.24 | 3.00 | 3.07 | 00:00:00 | | 2016-07-07 | 6,976,300 | 3.11 | 3.23 | 3.06 | 3.08 | 00:00:00 | | 2016-07-08 | 6,037,100 | 3.05 | 3.19 | 3.02 | 3.16 | 00:00:00 | | 2016-07-19 | 9,481,900 | 3.57 | 3.63 | 3.38 | 3.39 | 00:00:00 | | 2016-07-20 | 10,604,500 | 3.42 | 3.42 | 3.21 | 3.25 | 00:00:00 | | 2016-07-21 | 12,127,500 | 3.30 | 3.61 | 3.25 | 3.58 | 00:00:00 | | 2016-07-22 | 9,071,000 | 3.54 | 3.59 | 3.37 | 3.43 | 00:00:00 | | 2016-07-26 | 6,090,600 | 3.31 | 3.31 | 3.18 | 3.24 | 00:00:00 | | 2016-07-27 | 7,502,600 | 3.26 | 3.46 | 3.26 | 3.36 | 00:00:00 | | 2016-07-28 | 7,658,700 | 3.35 | 3.38 | 3.17 | 3.18 | 00:00:00 | | 2016-07-29 | 10,322,900 | 3.15 | 3.35 | 3.10 | 3.26 | 00:00:00 | | 2016-08-01 | 4,649,300 | 3.31 | 3.33 | 3.15 | 3.16 | 00:00:00 | | 2016-08-02 | 6,270,800 | 3.16 | 3.16 | 3.05 | 3.06 | 00:00:00 | | 2016-08-04 | 4,804,800 | 3.17 | 3.22 | 3.13 | 3.16 | 00:00:00 | | 2016-08-05 | 4,115,500 | 3.19 | 3.24 | 3.17 | 3.23 | 00:00:00 | | 2016-08-08 | 7,079,000 | 3.25 | 3.41 | 3.25 | 3.41 | 00:00:00 | | 2016-08-09 | 8,862,100 | 3.39 | 3.55 | 3.35 | 3.51 | 00:00:00 | | 2016-08-10 | 24,568,500 | 3.60 | 4.09 | 3.60 | 3.88 | 00:00:00 | | 2016-08-15 | 10,910,100 | 3.90 | 4.18 | 3.87 | 4.16 | 00:00:00 | | 2016-08-18 | 8,417,000 | 4.37 | 4.52 | 4.35 | 4.51 | 00:00:00 | | 2016-08-19 | 7,913,400 | 4.55 | 4.63 | 4.45 | 4.47 | 00:00:00 | | 2016-08-23 | 5,456,100 | 4.30 | 4.41 | 4.21 | 4.40 | 00:00:00 | | 2016-08-24 | 4,471,400 | 4.37 | 4.49 | 4.32 | 4.34 | 00:00:00 | | 2016-08-30 | 3,949,500 | 4.16 | 4.19 | 4.10 | 4.12 | 00:00:00 | | 2016-08-31 | 5,726,300 | 4.10 | 4.11 | 3.96 | 3.97 | 00:00:00 | | 2016-09-01 | 7,277,500 | 3.96 | 4.06 | 3.90 | 3.93 | 00:00:00 | | 2016-09-02 | 8,762,300 | 3.95 | 4.14 | 3.85 | 4.14 | 00:00:00 | | 2016-09-05 | 8,277,000 | 4.17 | 4.35 | 4.13 | 4.19 | 00:00:00 | | 2016-09-08 | 6,380,700 | 4.33 | 4.45 | 4.27 | 4.42 | 00:00:00 | | 2016-09-09 | 5,915,000 | 4.42 | 4.47 | 4.28 | 4.31 | 00:00:00 | | 2016-09-12 | 9,651,900 | 4.20 | 4.22 | 4.02 | 4.18 | 00:00:00 | | 2016-09-15 | 5,455,200 | 3.90 | 3.96 | 3.84 | 3.90 | 00:00:00 | | 2016-09-16 | 8,443,300 | 3.90 | 3.92 | 3.76 | 3.78 | 00:00:00 | | 2016-09-19 | 5,370,200 | 3.85 | 3.94 | 3.84 | 3.93 | 00:00:00 | | 2016-09-20 | 4,903,400 | 3.88 | 3.92 | 3.79 | 3.80 | 00:00:00 | | 2016-09-21 | 5,354,600 | 3.85 | 3.98 | 3.84 | 3.90 | 00:00:00 | | 2016-09-22 | 7,268,200 | 3.99 | 4.14 | 3.98 | 4.05 | 00:00:00 | | 2016-09-23 | 5,226,800 | 4.05 | 4.07 | 3.96 | 4.03 | 00:00:00 | | 2016-09-26 | 6,138,800 | 3.94 | 3.98 | 3.85 | 3.88 | 00:00:00 | | 2016-10-10 | 11,191,400 | 4.42 | 4.76 | 4.29 | 4.75 | 00:00:00 | | 2016-10-11 | 12,775,600 | 4.68 | 4.94 | 4.66 | 4.81 | 00:00:00 | | 2016-10-12 | 5,933,900 | 4.80 | 4.93 | 4.70 | 4.73 | 00:00:00 | | 2016-10-18 | 8,451,500 | 5.01 | 5.12 | 4.77 | 4.84 | 00:00:00 | | 2016-10-19 | 6,014,100 | 4.88 | 4.97 | 4.77 | 4.95 | 00:00:00 | | 2016-10-20 | 7,744,900 | 5.01 | 5.08 | 4.95 | 5.03 | 00:00:00 | | 2016-10-21 | 6,643,400 | 5.02 | 5.07 | 4.83 | 4.95 | 00:00:00 | | 2016-10-25 | 5,226,200 | 4.86 | 4.92 | 4.78 | 4.78 | 00:00:00 | | 2016-10-26 | 6,978,400 | 4.73 | 4.73 | 4.56 | 4.68 | 00:00:00 | | 2016-11-03 | 7,226,100 | 4.08 | 4.25 | 4.06 | 4.13 | 00:00:00 | | 2016-11-04 | 7,163,600 | 4.10 | 4.18 | 4.03 | 4.08 | 00:00:00 | | 2016-11-07 | 5,284,300 | 4.24 | 4.28 | 4.18 | 4.21 | 00:00:00 | | 2016-11-08 | 8,090,800 | 4.21 | 4.22 | 4.02 | 4.12 | 00:00:00 | | 2016-11-09 | 20,205,800 | 3.85 | 4.56 | 3.80 | 4.56 | 00:00:00 | | 2016-11-14 | 7,586,400 | 4.75 | 4.91 | 4.66 | 4.83 | 00:00:00 | | 2016-11-15 | 5,812,600 | 4.91 | 4.99 | 4.79 | 4.94 | 00:00:00 | | 2016-11-16 | 10,523,100 | 4.99 | 5.10 | 4.83 | 4.85 | 00:00:00 | | 2016-12-05 | 7,297,200 | 5.24 | 5.45 | 5.20 | 5.42 | 00:00:00 | | 2016-12-08 | 7,494,200 | 5.73 | 5.76 | 5.52 | 5.70 | 00:00:00 | | 2016-12-09 | 6,039,100 | 5.72 | 5.80 | 5.52 | 5.58 | 00:00:00 | | 2016-12-22 | 2,946,500 | 6.40 | 6.44 | 6.29 | 6.37 | 00:00:00 | | 2016-12-23 | 2,677,300 | 6.39 | 6.44 | 6.21 | 6.30 | 00:00:00 | | 2017-01-02 | 3,859,700 | 6.57 | 6.85 | 6.55 | 6.79 | 00:00:00 | | 2017-01-03 | 9,496,600 | 6.87 | 7.21 | 6.87 | 6.92 | 00:00:00 | | 2017-01-04 | 7,382,700 | 7.00 | 7.09 | 6.66 | 6.86 | 00:00:00 | | 2017-01-05 | 4,107,700 | 6.81 | 6.98 | 6.71 | 6.87 | 00:00:00 | | 2017-01-06 | 4,668,800 | 6.93 | 7.08 | 6.88 | 7.07 | 00:00:00 | | 2017-01-10 | 5,324,200 | 7.21 | 7.35 | 7.08 | 7.26 | 00:00:00 | | 2017-01-11 | 4,334,000 | 7.27 | 7.30 | 7.18 | 7.27 | 00:00:00 | | 2017-01-12 | 6,605,600 | 7.28 | 7.46 | 7.21 | 7.26 | 00:00:00 | | 2017-01-13 | 5,064,100 | 7.27 | 7.47 | 7.27 | 7.36 | 00:00:00 | | 2017-01-19 | 6,824,800 | 6.68 | 6.79 | 6.46 | 6.57 | 00:00:00 | | 2017-01-20 | 8,107,200 | 6.59 | 6.92 | 6.51 | 6.80 | 00:00:00 | | 2017-01-26 | 6,681,800 | 7.26 | 7.40 | 7.23 | 7.36 | 00:00:00 | | 2017-01-27 | 5,890,300 | 7.36 | 7.38 | 7.22 | 7.36 | 00:00:00 | | 2017-01-31 | 10,384,500 | 6.90 | 7.02 | 6.54 | 6.57 | 00:00:00 | | 2017-02-01 | 5,214,900 | 6.61 | 6.72 | 6.46 | 6.50 | 00:00:00 | | 2017-02-02 | 7,578,900 | 6.46 | 6.68 | 6.32 | 6.50 | 00:00:00 | | 2017-02-03 | 3,643,300 | 6.56 | 6.62 | 6.46 | 6.54 | 00:00:00 | | 2017-02-06 | 5,585,100 | 6.59 | 6.70 | 6.29 | 6.38 | 00:00:00 | | 2017-02-13 | 6,571,600 | 6.69 | 6.96 | 6.69 | 6.80 | 00:00:00 | | 2017-02-14 | 4,055,700 | 6.81 | 6.95 | 6.73 | 6.86 | 00:00:00 | | 2017-02-15 | 4,355,000 | 6.92 | 7.05 | 6.83 | 6.95 | 00:00:00 | | 2017-02-16 | 3,794,100 | 6.98 | 6.99 | 6.70 | 6.78 | 00:00:00 | | 2017-02-17 | 5,892,900 | 6.75 | 6.78 | 6.45 | 6.50 | 00:00:00 | | 2017-02-23 | 21,139,300 | 5.87 | 6.10 | 5.62 | 5.72 | 00:00:00 | | 2017-02-24 | 21,739,100 | 5.74 | 5.78 | 5.04 | 5.32 | 00:00:00 | | 2017-02-27 | 13,558,000 | 5.39 | 5.53 | 5.12 | 5.40 | 00:00:00 | | 2017-03-02 | 8,088,500 | 5.41 | 5.42 | 5.23 | 5.25 | 00:00:00 | | 2017-03-03 | 4,748,000 | 5.20 | 5.33 | 5.14 | 5.32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
