|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-03-03 | 4,748,000 | 5.20 | 5.33 | 5.14 | 5.32 | 00:00:00 | | 2017-03-06 | 5,491,800 | 5.29 | 5.29 | 5.12 | 5.13 | 00:00:00 | | 2017-03-09 | 10,396,500 | 5.59 | 5.59 | 5.29 | 5.46 | 00:00:00 | | 2017-03-10 | 5,775,300 | 5.46 | 5.57 | 5.37 | 5.40 | 00:00:00 | | 2017-03-13 | 5,441,900 | 5.40 | 5.47 | 5.29 | 5.31 | 00:00:00 | | 2017-03-14 | 5,635,300 | 5.33 | 5.34 | 5.15 | 5.23 | 00:00:00 | | 2017-03-15 | 3,465,900 | 5.25 | 5.39 | 5.25 | 5.36 | 00:00:00 | | 2017-03-16 | 6,658,400 | 5.51 | 5.65 | 5.45 | 5.50 | 00:00:00 | | 2017-03-17 | 4,460,400 | 5.50 | 5.55 | 5.44 | 5.45 | 00:00:00 | | 2017-04-06 | 4,408,200 | 6.40 | 6.55 | 6.35 | 6.54 | 00:00:00 | | 2017-04-07 | 5,456,800 | 6.56 | 6.65 | 6.42 | 6.46 | 00:00:00 | | 2017-04-13 | 6,561,500 | 6.30 | 6.32 | 6.10 | 6.14 | 00:00:00 | | 2017-04-14 | 0 | 6.14 | 6.14 | 6.14 | 6.14 | 00:00:00 | | 2017-04-17 | 0 | 6.14 | 6.14 | 6.14 | 6.14 | 00:00:00 | | 2017-04-18 | 6,687,400 | 6.10 | 6.12 | 5.80 | 5.86 | 00:00:00 | | 2017-04-19 | 4,271,500 | 5.80 | 5.97 | 5.75 | 5.88 | 00:00:00 | | 2017-04-20 | 4,751,600 | 5.81 | 5.92 | 5.78 | 5.79 | 00:00:00 | | 2017-04-21 | 5,424,800 | 5.80 | 5.96 | 5.76 | 5.78 | 00:00:00 | | 2017-04-25 | 4,968,700 | 6.05 | 6.23 | 5.92 | 6.13 | 00:00:00 | | 2017-04-26 | 3,766,800 | 6.12 | 6.25 | 6.11 | 6.17 | 00:00:00 | | 2017-04-27 | 9,760,700 | 6.38 | 6.45 | 5.94 | 5.99 | 00:00:00 | | 2017-04-28 | 4,425,600 | 6.02 | 6.05 | 5.81 | 5.88 | 00:00:00 | | 2017-05-02 | 5,197,700 | 5.83 | 5.86 | 5.72 | 5.74 | 00:00:00 | | 2017-05-03 | 4,955,400 | 5.72 | 5.79 | 5.65 | 5.71 | 00:00:00 | | 2017-05-08 | 5,302,000 | 6.05 | 6.11 | 5.84 | 6.02 | 00:00:00 | | 2017-05-09 | 3,502,000 | 6.05 | 6.14 | 5.97 | 5.98 | 00:00:00 | | 2017-05-10 | 5,495,500 | 5.97 | 6.15 | 5.86 | 6.14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
