|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-11-03 | 45,300 | 19.84 | 19.89 | 19.67 | 19.82 | 00:00:00 | 2004-11-04 | 33,000 | 19.68 | 19.80 | 19.56 | 19.66 | 00:00:00 | 2004-11-05 | 30,400 | 19.66 | 19.80 | 19.54 | 19.62 | 00:00:00 | 2004-11-08 | 20,800 | 19.50 | 19.80 | 19.48 | 19.48 | 00:00:00 | 2004-11-09 | 24,900 | 19.34 | 19.64 | 19.34 | 19.58 | 00:00:00 | 2004-11-10 | 101,100 | 19.59 | 19.89 | 19.59 | 19.60 | 00:00:00 | 2004-11-11 | 32,400 | 19.53 | 19.88 | 19.53 | 19.84 | 00:00:00 | 2004-11-12 | 55,300 | 19.88 | 19.96 | 19.63 | 19.96 | 00:00:00 | 2004-11-15 | 63,500 | 19.94 | 20.00 | 19.76 | 20.00 | 00:00:00 | 2004-11-16 | 68,700 | 19.88 | 20.34 | 19.88 | 20.18 | 00:00:00 | 2004-11-17 | 45,900 | 20.36 | 20.40 | 20.02 | 20.10 | 00:00:00 | 2004-11-18 | 51,800 | 20.00 | 20.30 | 20.00 | 20.26 | 00:00:00 | 2004-11-19 | 59,200 | 20.20 | 20.28 | 20.20 | 20.22 | 00:00:00 | 2004-11-22 | 40,200 | 20.22 | 20.60 | 20.22 | 20.46 | 00:00:00 | 2004-11-23 | 92,800 | 20.60 | 20.72 | 20.40 | 20.50 | 00:00:00 | 2004-11-24 | 176,800 | 20.60 | 21.00 | 20.60 | 21.00 | 00:00:00 | 2004-11-25 | 86,200 | 20.92 | 21.00 | 20.38 | 20.38 | 00:00:00 | 2004-11-26 | 50,400 | 20.68 | 20.90 | 20.60 | 20.60 | 00:00:00 | 2004-11-29 | 46,500 | 20.70 | 20.96 | 20.66 | 20.80 | 00:00:00 | 2004-11-30 | 107,200 | 20.96 | 21.00 | 20.70 | 20.80 | 00:00:00 | 2004-12-01 | 45,800 | 20.70 | 20.96 | 20.70 | 20.84 | 00:00:00 | 2004-12-02 | 119,200 | 20.84 | 20.96 | 20.80 | 20.90 | 00:00:00 | 2004-12-03 | 103,000 | 20.90 | 21.50 | 20.82 | 21.50 | 00:00:00 | 2004-12-06 | 53,600 | 21.42 | 21.50 | 21.26 | 21.46 | 00:00:00 | 2004-12-07 | 96,400 | 21.40 | 22.00 | 21.40 | 21.90 | 00:00:00 | 2004-12-08 | 154,200 | 21.76 | 21.92 | 21.38 | 21.68 | 00:00:00 | 2004-12-09 | 304,300 | 21.62 | 21.82 | 21.38 | 21.58 | 00:00:00 | 2004-12-10 | 118,900 | 21.50 | 21.82 | 21.50 | 21.82 | 00:00:00 | 2004-12-13 | 28,200 | 21.82 | 21.86 | 21.60 | 21.74 | 00:00:00 | 2004-12-14 | 72,100 | 21.76 | 21.88 | 21.64 | 21.78 | 00:00:00 | 2004-12-15 | 33,700 | 21.90 | 21.90 | 21.74 | 21.90 | 00:00:00 | 2004-12-16 | 117,700 | 21.72 | 21.94 | 21.56 | 21.92 | 00:00:00 | 2004-12-17 | 66,700 | 21.80 | 22.40 | 21.70 | 22.22 | 00:00:00 | 2004-12-20 | 80,800 | 21.62 | 22.42 | 21.62 | 22.30 | 00:00:00 | 2004-12-21 | 20,500 | 22.02 | 22.40 | 21.84 | 21.94 | 00:00:00 | 2004-12-22 | 49,200 | 21.80 | 22.04 | 21.76 | 21.76 | 00:00:00 | 2004-12-23 | 39,600 | 21.80 | 22.20 | 21.68 | 22.20 | 00:00:00 | 2004-12-24 | 7,700 | 22.16 | 22.16 | 21.66 | 22.10 | 00:00:00 | 2004-12-27 | 23,800 | 21.78 | 22.14 | 21.78 | 21.96 | 00:00:00 | 2004-12-28 | 23,100 | 21.66 | 21.80 | 21.64 | 21.72 | 00:00:00 | 2004-12-29 | 39,000 | 21.60 | 21.74 | 21.00 | 21.46 | 00:00:00 | 2004-12-30 | 20,900 | 21.38 | 21.90 | 21.28 | 21.72 | 00:00:00 | 2004-12-31 | 16,900 | 21.96 | 22.00 | 21.60 | 22.00 | 00:00:00 | 2005-01-03 | 14,000 | 21.60 | 21.98 | 21.60 | 21.78 | 00:00:00 | 2005-01-04 | 45,000 | 21.64 | 21.64 | 21.20 | 21.40 | 00:00:00 | 2005-01-05 | 343,600 | 21.20 | 21.22 | 20.04 | 20.54 | 00:00:00 | 2005-01-06 | 157,900 | 20.60 | 21.18 | 20.54 | 20.80 | 00:00:00 | 2005-01-07 | 210,500 | 20.86 | 21.30 | 20.80 | 21.00 | 00:00:00 | 2005-01-10 | 48,700 | 21.02 | 21.32 | 20.90 | 21.00 | 00:00:00 | 2005-01-11 | 44,400 | 21.00 | 21.16 | 20.80 | 21.04 | 00:00:00 | 2005-01-12 | 29,600 | 20.96 | 21.04 | 20.92 | 21.00 | 00:00:00 | 2005-01-13 | 251,400 | 21.00 | 22.24 | 21.00 | 22.20 | 00:00:00 | 2005-01-14 | 67,900 | 21.72 | 22.14 | 21.70 | 21.80 | 00:00:00 | 2005-01-17 | 84,800 | 21.66 | 22.00 | 21.44 | 21.62 | 00:00:00 | 2005-01-18 | 47,300 | 21.50 | 21.80 | 21.42 | 21.60 | 00:00:00 | 2005-01-19 | 16,600 | 21.54 | 21.88 | 21.54 | 21.84 | 00:00:00 | 2005-01-20 | 38,100 | 21.88 | 22.00 | 21.64 | 21.94 | 00:00:00 | 2005-01-21 | 2,178,500 | 24.62 | 28.56 | 24.62 | 27.60 | 00:00:00 | 2005-01-24 | 191,500 | 27.44 | 27.88 | 27.02 | 27.52 | 00:00:00 | 2005-01-25 | 251,300 | 27.40 | 29.16 | 27.22 | 28.40 | 00:00:00 | 2005-01-26 | 150,600 | 28.70 | 29.52 | 28.50 | 28.70 | 00:00:00 | 2005-01-27 | 191,900 | 29.06 | 29.08 | 27.08 | 27.42 | 00:00:00 | 2005-01-28 | 179,200 | 27.90 | 28.60 | 27.50 | 28.20 | 00:00:00 | 2005-01-31 | 77,300 | 28.56 | 29.00 | 28.48 | 28.86 | 00:00:00 | 2005-02-01 | 233,700 | 28.70 | 29.00 | 28.54 | 29.00 | 00:00:00 | 2005-02-02 | 254,900 | 30.20 | 30.80 | 29.70 | 29.70 | 00:00:00 | 2005-02-03 | 128,200 | 29.30 | 29.94 | 29.26 | 29.60 | 00:00:00 | 2005-02-04 | 69,100 | 29.60 | 30.20 | 29.28 | 30.20 | 00:00:00 | 2005-02-07 | 106,400 | 30.64 | 30.74 | 30.12 | 30.40 | 00:00:00 | 2005-02-08 | 87,400 | 30.60 | 30.98 | 30.40 | 30.80 | 00:00:00 | 2005-02-09 | 111,500 | 30.78 | 32.40 | 30.64 | 31.00 | 00:00:00 | 2005-02-10 | 86,600 | 31.46 | 31.70 | 30.42 | 30.60 | 00:00:00 | 2005-02-11 | 72,600 | 30.80 | 31.40 | 30.20 | 31.00 | 00:00:00 | 2005-02-14 | 313,600 | 31.64 | 32.40 | 31.40 | 32.00 | 00:00:00 | 2005-02-15 | 61,700 | 32.38 | 32.48 | 32.00 | 32.48 | 00:00:00 | 2005-02-16 | 138,800 | 32.54 | 33.90 | 32.22 | 32.52 | 00:00:00 | 2005-02-17 | 130,700 | 32.52 | 33.00 | 31.70 | 31.80 | 00:00:00 | 2005-02-18 | 83,400 | 32.00 | 32.58 | 31.80 | 32.20 | 00:00:00 | 2005-02-21 | 18,000 | 32.02 | 32.60 | 31.90 | 32.10 | 00:00:00 | 2005-02-22 | 162,500 | 32.00 | 32.20 | 31.90 | 32.00 | 00:00:00 | 2005-02-23 | 57,100 | 32.00 | 32.10 | 30.40 | 31.32 | 00:00:00 | 2005-02-24 | 101,400 | 31.32 | 32.10 | 31.20 | 31.70 | 00:00:00 | 2005-02-25 | 111,500 | 32.00 | 33.20 | 32.00 | 32.90 | 00:00:00 | 2005-02-28 | 73,800 | 32.82 | 33.10 | 32.64 | 32.82 | 00:00:00 | 2005-03-01 | 86,900 | 33.00 | 33.00 | 32.26 | 32.70 | 00:00:00 | 2005-03-02 | 32,000 | 32.72 | 32.80 | 32.26 | 32.48 | 00:00:00 | 2005-03-03 | 25,600 | 32.54 | 32.94 | 32.40 | 32.84 | 00:00:00 | 2005-03-04 | 198,300 | 32.84 | 33.18 | 32.60 | 33.12 | 00:00:00 | 2005-03-07 | 62,800 | 33.18 | 33.20 | 32.74 | 33.00 | 00:00:00 | 2005-03-08 | 88,300 | 32.62 | 33.40 | 32.62 | 33.20 | 00:00:00 | 2005-03-09 | 532,700 | 34.20 | 35.28 | 34.04 | 34.90 | 00:00:00 | 2005-03-10 | 190,000 | 34.90 | 34.92 | 33.40 | 33.98 | 00:00:00 | 2005-03-11 | 68,900 | 34.02 | 34.34 | 33.44 | 33.50 | 00:00:00 | 2005-03-14 | 72,700 | 33.30 | 33.48 | 33.10 | 33.16 | 00:00:00 | 2005-03-15 | 362,800 | 33.10 | 33.62 | 33.10 | 33.62 | 00:00:00 | 2005-03-16 | 134,400 | 33.64 | 33.76 | 33.48 | 33.70 | 00:00:00 | 2005-03-17 | 234,200 | 33.70 | 34.00 | 33.60 | 33.90 | 00:00:00 | 2005-03-18 | 143,300 | 33.78 | 34.20 | 33.78 | 34.00 | 00:00:00 | 2005-03-21 | 54,600 | 33.92 | 34.02 | 33.12 | 33.22 | 00:00:00 | 2005-03-22 | 48,000 | 33.16 | 33.80 | 33.16 | 33.36 | 00:00:00 | 2005-03-23 | 68,900 | 33.40 | 33.98 | 33.40 | 33.98 | 00:00:00 | 2005-03-24 | 135,400 | 33.70 | 34.32 | 33.50 | 34.20 | 00:00:00 | 2005-03-25 | 0 | 34.20 | 34.20 | 34.20 | 34.20 | 00:00:00 | 2005-03-28 | 0 | 34.20 | 34.20 | 34.20 | 34.20 | 00:00:00 | 2005-03-29 | 79,300 | 34.02 | 34.08 | 33.26 | 33.60 | 00:00:00 | 2005-03-30 | 133,000 | 33.34 | 33.80 | 32.60 | 32.68 | 00:00:00 | 2005-03-31 | 70,600 | 33.18 | 33.18 | 32.52 | 32.62 | 00:00:00 | 2005-04-01 | 58,500 | 32.90 | 33.30 | 32.66 | 32.94 | 00:00:00 | 2005-04-04 | 51,500 | 32.80 | 33.08 | 32.80 | 32.86 | 00:00:00 | 2005-04-05 | 193,100 | 32.94 | 33.18 | 32.88 | 33.00 | 00:00:00 | 2005-04-06 | 129,500 | 33.20 | 34.44 | 33.02 | 34.12 | 00:00:00 | 2005-04-07 | 71,600 | 33.90 | 34.14 | 33.80 | 33.90 | 00:00:00 | 2005-04-08 | 133,900 | 33.86 | 34.28 | 33.74 | 33.88 | 00:00:00 | 2005-04-11 | 120,400 | 33.88 | 34.12 | 33.78 | 33.92 | 00:00:00 | 2005-04-12 | 57,600 | 34.24 | 34.26 | 33.90 | 33.96 | 00:00:00 | 2005-04-13 | 60,800 | 34.00 | 34.10 | 33.84 | 34.10 | 00:00:00 | 2005-04-14 | 170,000 | 34.12 | 34.30 | 33.90 | 34.20 | 00:00:00 | 2005-04-15 | 196,800 | 34.00 | 34.16 | 33.60 | 33.88 | 00:00:00 | 2005-04-18 | 79,700 | 33.10 | 33.14 | 32.08 | 33.10 | 00:00:00 | 2005-04-19 | 82,900 | 33.00 | 33.62 | 32.76 | 33.40 | 00:00:00 | 2005-04-20 | 117,500 | 33.40 | 34.30 | 33.40 | 34.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|