|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-20 | 117,500 | 33.40 | 34.30 | 33.40 | 34.00 | 00:00:00 | | 2005-04-21 | 467,400 | 33.76 | 33.84 | 33.36 | 33.84 | 00:00:00 | | 2005-04-22 | 103,800 | 34.00 | 34.00 | 33.60 | 33.80 | 00:00:00 | | 2005-04-25 | 49,600 | 34.00 | 34.00 | 33.60 | 33.70 | 00:00:00 | | 2005-04-26 | 110,700 | 33.60 | 33.94 | 33.60 | 33.92 | 00:00:00 | | 2005-04-27 | 150,400 | 33.90 | 33.90 | 33.40 | 33.60 | 00:00:00 | | 2005-04-28 | 59,600 | 33.42 | 33.80 | 32.68 | 32.80 | 00:00:00 | | 2005-04-29 | 126,400 | 33.58 | 33.58 | 32.60 | 32.60 | 00:00:00 | | 2005-05-02 | 59,700 | 32.60 | 33.36 | 32.60 | 33.20 | 00:00:00 | | 2005-05-03 | 31,000 | 33.00 | 33.20 | 32.80 | 32.90 | 00:00:00 | | 2005-05-04 | 120,500 | 33.10 | 33.58 | 33.00 | 33.06 | 00:00:00 | | 2005-05-05 | 36,400 | 33.02 | 33.58 | 33.02 | 33.10 | 00:00:00 | | 2005-05-06 | 41,400 | 33.16 | 33.52 | 33.00 | 33.00 | 00:00:00 | | 2005-05-09 | 292,700 | 33.36 | 34.40 | 33.30 | 33.60 | 00:00:00 | | 2005-05-10 | 226,500 | 33.50 | 33.96 | 33.50 | 33.80 | 00:00:00 | | 2005-05-11 | 50,800 | 33.80 | 33.98 | 33.60 | 33.60 | 00:00:00 | | 2005-05-12 | 177,500 | 33.80 | 34.28 | 33.60 | 34.28 | 00:00:00 | | 2005-05-13 | 142,100 | 34.30 | 34.30 | 33.92 | 34.00 | 00:00:00 | | 2005-05-16 | 136,600 | 33.98 | 34.20 | 33.92 | 34.00 | 00:00:00 | | 2005-05-17 | 51,500 | 34.00 | 34.10 | 33.28 | 33.52 | 00:00:00 | | 2005-05-18 | 132,000 | 33.62 | 34.18 | 33.60 | 33.86 | 00:00:00 | | 2005-05-19 | 130,900 | 33.80 | 34.66 | 33.80 | 34.50 | 00:00:00 | | 2005-05-20 | 443,600 | 34.56 | 35.00 | 34.20 | 34.86 | 00:00:00 | | 2005-05-23 | 295,400 | 35.02 | 35.86 | 34.84 | 35.72 | 00:00:00 | | 2005-05-24 | 137,400 | 35.90 | 35.96 | 35.60 | 35.84 | 00:00:00 | | 2005-05-25 | 263,000 | 35.86 | 36.16 | 35.64 | 36.00 | 00:00:00 | | 2005-05-26 | 263,200 | 36.20 | 37.20 | 36.20 | 37.00 | 00:00:00 | | 2005-05-27 | 150,300 | 37.02 | 37.16 | 36.60 | 37.12 | 00:00:00 | | 2005-05-30 | 75,000 | 37.16 | 37.20 | 37.00 | 37.14 | 00:00:00 | | 2005-05-31 | 101,600 | 37.00 | 37.88 | 37.00 | 37.64 | 00:00:00 | | 2005-06-01 | 78,000 | 37.80 | 37.96 | 37.30 | 37.52 | 00:00:00 | | 2005-06-02 | 230,500 | 37.66 | 38.40 | 37.52 | 38.12 | 00:00:00 | | 2005-06-03 | 0 | 38.12 | 38.12 | 38.12 | 38.12 | 00:00:00 | | 2005-06-06 | 180,000 | 38.24 | 38.24 | 37.44 | 38.10 | 00:00:00 | | 2005-06-07 | 189,700 | 38.22 | 39.04 | 37.98 | 38.74 | 00:00:00 | | 2005-06-08 | 694,500 | 40.22 | 44.00 | 40.22 | 42.20 | 00:00:00 | | 2005-06-09 | 212,700 | 42.50 | 42.62 | 41.78 | 41.96 | 00:00:00 | | 2005-06-10 | 72,500 | 42.58 | 42.60 | 40.80 | 42.36 | 00:00:00 | | 2005-06-13 | 119,800 | 42.46 | 42.58 | 41.92 | 42.26 | 00:00:00 | | 2005-06-14 | 102,400 | 42.40 | 42.40 | 42.06 | 42.30 | 00:00:00 | | 2005-06-15 | 229,300 | 42.30 | 43.28 | 42.18 | 42.50 | 00:00:00 | | 2005-06-16 | 249,700 | 42.40 | 43.36 | 42.40 | 42.70 | 00:00:00 | | 2005-06-17 | 256,900 | 42.90 | 44.00 | 42.80 | 43.82 | 00:00:00 | | 2005-06-20 | 95,700 | 43.16 | 43.48 | 42.66 | 43.28 | 00:00:00 | | 2005-06-21 | 216,700 | 43.56 | 44.70 | 43.32 | 43.72 | 00:00:00 | | 2005-06-22 | 111,100 | 44.00 | 44.68 | 43.94 | 44.56 | 00:00:00 | | 2005-06-23 | 204,600 | 44.52 | 45.72 | 44.26 | 45.10 | 00:00:00 | | 2005-06-24 | 153,700 | 45.00 | 45.28 | 44.84 | 45.00 | 00:00:00 | | 2005-06-27 | 188,300 | 45.00 | 46.42 | 44.84 | 46.42 | 00:00:00 | | 2005-06-28 | 385,800 | 46.40 | 48.30 | 46.40 | 48.10 | 00:00:00 | | 2005-06-29 | 350,000 | 48.40 | 48.78 | 48.20 | 48.32 | 00:00:00 | | 2005-06-30 | 379,100 | 48.20 | 48.38 | 47.56 | 47.56 | 00:00:00 | | 2005-07-01 | 276,600 | 47.76 | 48.40 | 47.48 | 48.26 | 00:00:00 | | 2005-07-04 | 117,900 | 48.72 | 49.94 | 48.52 | 49.70 | 00:00:00 | | 2005-07-05 | 224,800 | 50.14 | 51.78 | 49.80 | 51.46 | 00:00:00 | | 2005-07-06 | 582,000 | 51.40 | 52.80 | 51.06 | 51.60 | 00:00:00 | | 2005-07-07 | 388,600 | 52.16 | 52.66 | 46.96 | 50.70 | 00:00:00 | | 2005-07-08 | 118,100 | 51.92 | 52.38 | 51.04 | 52.20 | 00:00:00 | | 2005-07-11 | 110,100 | 52.52 | 52.92 | 51.42 | 52.60 | 00:00:00 | | 2005-07-12 | 117,200 | 52.58 | 53.00 | 51.84 | 52.24 | 00:00:00 | | 2005-07-13 | 97,400 | 52.58 | 53.00 | 52.58 | 52.58 | 00:00:00 | | 2005-07-14 | 92,900 | 52.98 | 52.98 | 51.80 | 52.48 | 00:00:00 | | 2005-07-15 | 222,300 | 52.20 | 52.20 | 48.60 | 50.72 | 00:00:00 | | 2005-07-18 | 120,800 | 49.22 | 50.58 | 49.22 | 49.76 | 00:00:00 | | 2005-07-19 | 139,100 | 49.40 | 50.00 | 49.40 | 49.60 | 00:00:00 | | 2005-07-20 | 173,600 | 50.00 | 50.70 | 49.00 | 50.12 | 00:00:00 | | 2005-07-21 | 183,300 | 50.60 | 51.94 | 50.30 | 50.68 | 00:00:00 | | 2005-07-22 | 107,300 | 51.00 | 51.30 | 49.90 | 51.16 | 00:00:00 | | 2005-07-25 | 85,200 | 51.02 | 51.60 | 50.90 | 51.58 | 00:00:00 | | 2005-07-26 | 178,300 | 52.00 | 52.96 | 51.60 | 52.60 | 00:00:00 | | 2005-07-27 | 482,700 | 53.00 | 57.00 | 53.00 | 55.96 | 00:00:00 | | 2005-07-28 | 486,400 | 56.40 | 59.36 | 56.24 | 59.02 | 00:00:00 | | 2005-07-29 | 324,900 | 59.60 | 62.60 | 59.10 | 59.96 | 00:00:00 | | 2005-08-01 | 206,100 | 60.62 | 61.00 | 59.70 | 61.00 | 00:00:00 | | 2005-08-02 | 519,200 | 61.00 | 61.78 | 60.90 | 61.42 | 00:00:00 | | 2005-08-03 | 682,100 | 61.78 | 62.06 | 60.38 | 62.00 | 00:00:00 | | 2005-08-04 | 169,800 | 62.10 | 62.16 | 60.60 | 61.70 | 00:00:00 | | 2005-08-05 | 276,800 | 61.40 | 61.80 | 60.80 | 61.60 | 00:00:00 | | 2005-08-08 | 122,000 | 61.60 | 61.60 | 60.96 | 60.96 | 00:00:00 | | 2005-08-09 | 476,600 | 60.78 | 63.00 | 60.66 | 62.12 | 00:00:00 | | 2005-08-10 | 250,400 | 62.96 | 64.00 | 62.54 | 64.00 | 00:00:00 | | 2005-08-11 | 637,600 | 61.40 | 63.46 | 61.00 | 63.00 | 00:00:00 | | 2005-08-12 | 423,400 | 62.40 | 62.92 | 61.30 | 61.40 | 00:00:00 | | 2005-08-15 | 87,700 | 61.86 | 62.96 | 61.72 | 62.54 | 00:00:00 | | 2005-08-16 | 74,900 | 62.94 | 63.20 | 62.00 | 62.60 | 00:00:00 | | 2005-08-17 | 97,200 | 62.86 | 62.86 | 61.32 | 62.58 | 00:00:00 | | 2005-08-18 | 279,600 | 62.36 | 62.36 | 56.80 | 59.52 | 00:00:00 | | 2005-08-19 | 330,800 | 57.02 | 59.18 | 57.02 | 58.06 | 00:00:00 | | 2005-08-22 | 257,900 | 57.80 | 58.00 | 57.46 | 57.80 | 00:00:00 | | 2005-08-23 | 238,400 | 57.90 | 59.50 | 57.82 | 59.20 | 00:00:00 | | 2005-08-24 | 206,100 | 59.32 | 59.56 | 58.52 | 58.92 | 00:00:00 | | 2005-08-25 | 191,600 | 58.76 | 58.98 | 57.24 | 58.98 | 00:00:00 | | 2005-08-26 | 297,200 | 59.00 | 60.28 | 58.40 | 60.20 | 00:00:00 | | 2005-08-29 | 92,100 | 61.44 | 61.44 | 59.26 | 60.40 | 00:00:00 | | 2005-08-30 | 459,200 | 60.70 | 64.88 | 60.70 | 63.72 | 00:00:00 | | 2005-08-31 | 594,700 | 64.60 | 69.58 | 64.60 | 68.00 | 00:00:00 | | 2005-09-01 | 503,300 | 70.00 | 71.00 | 67.40 | 67.80 | 00:00:00 | | 2005-09-02 | 252,000 | 68.34 | 69.40 | 68.00 | 69.40 | 00:00:00 | | 2005-09-05 | 167,500 | 69.70 | 70.20 | 68.60 | 70.08 | 00:00:00 | | 2005-09-06 | 202,300 | 70.38 | 70.90 | 69.40 | 69.56 | 00:00:00 | | 2005-09-07 | 182,300 | 69.52 | 70.56 | 68.60 | 70.20 | 00:00:00 | | 2005-09-08 | 380,600 | 70.38 | 75.20 | 70.26 | 73.46 | 00:00:00 | | 2005-09-09 | 148,700 | 74.12 | 74.38 | 72.06 | 72.78 | 00:00:00 | | 2005-09-12 | 87,900 | 72.78 | 73.60 | 72.50 | 73.30 | 00:00:00 | | 2005-09-13 | 330,000 | 73.16 | 76.00 | 72.60 | 74.40 | 00:00:00 | | 2005-09-14 | 363,800 | 75.00 | 76.34 | 74.78 | 76.00 | 00:00:00 | | 2005-09-15 | 577,900 | 80.00 | 80.50 | 76.40 | 77.80 | 00:00:00 | | 2005-09-16 | 219,100 | 78.60 | 78.80 | 77.66 | 78.34 | 00:00:00 | | 2005-09-19 | 208,700 | 78.60 | 78.80 | 78.06 | 78.20 | 00:00:00 | | 2005-09-20 | 127,200 | 78.78 | 79.00 | 78.32 | 78.48 | 00:00:00 | | 2005-09-21 | 532,300 | 78.48 | 80.96 | 78.40 | 80.56 | 00:00:00 | | 2005-09-22 | 453,300 | 80.58 | 82.00 | 79.26 | 81.98 | 00:00:00 | | 2005-09-23 | 208,800 | 82.28 | 82.96 | 80.00 | 80.40 | 00:00:00 | | 2005-09-26 | 179,100 | 80.02 | 81.00 | 80.02 | 80.40 | 00:00:00 | | 2005-09-27 | 207,200 | 80.40 | 81.52 | 80.40 | 81.52 | 00:00:00 | | 2005-09-28 | 174,200 | 81.44 | 81.50 | 81.04 | 81.50 | 00:00:00 | | 2005-09-29 | 336,200 | 82.00 | 82.20 | 81.08 | 81.54 | 00:00:00 | | 2005-09-30 | 328,000 | 81.10 | 81.10 | 80.70 | 81.10 | 00:00:00 | | 2005-10-03 | 609,600 | 80.88 | 84.20 | 80.60 | 83.40 | 00:00:00 | | 2005-10-04 | 280,200 | 83.18 | 84.68 | 82.76 | 84.00 | 00:00:00 | | 2005-10-05 | 322,300 | 83.80 | 83.80 | 81.86 | 82.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
