|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-05 | 322,300 | 83.80 | 83.80 | 81.86 | 82.98 | 00:00:00 | | 2005-10-06 | 489,600 | 81.30 | 81.40 | 78.44 | 78.56 | 00:00:00 | | 2005-10-07 | 459,100 | 77.80 | 81.44 | 75.40 | 79.52 | 00:00:00 | | 2005-10-10 | 241,600 | 80.76 | 82.90 | 79.66 | 82.18 | 00:00:00 | | 2005-10-11 | 474,100 | 82.60 | 85.24 | 82.60 | 84.48 | 00:00:00 | | 2005-10-12 | 289,900 | 84.32 | 86.00 | 83.70 | 85.10 | 00:00:00 | | 2005-10-13 | 685,600 | 85.74 | 85.74 | 77.70 | 79.10 | 00:00:00 | | 2005-10-14 | 525,200 | 79.18 | 80.84 | 75.80 | 76.40 | 00:00:00 | | 2005-10-17 | 622,400 | 78.60 | 80.36 | 78.28 | 79.18 | 00:00:00 | | 2005-10-18 | 367,000 | 80.18 | 80.18 | 77.24 | 77.24 | 00:00:00 | | 2005-10-19 | 953,900 | 76.00 | 76.00 | 69.54 | 71.98 | 00:00:00 | | 2005-10-20 | 908,100 | 74.00 | 76.70 | 73.00 | 74.66 | 00:00:00 | | 2005-10-21 | 432,800 | 72.40 | 73.42 | 70.24 | 71.50 | 00:00:00 | | 2005-10-24 | 678,500 | 71.20 | 76.60 | 70.12 | 76.30 | 00:00:00 | | 2005-10-25 | 511,000 | 77.80 | 80.40 | 77.42 | 78.60 | 00:00:00 | | 2005-10-26 | 464,000 | 79.40 | 80.94 | 77.44 | 78.98 | 00:00:00 | | 2005-10-27 | 387,800 | 78.60 | 78.60 | 74.80 | 75.38 | 00:00:00 | | 2005-10-28 | 420,200 | 75.70 | 75.80 | 72.80 | 73.62 | 00:00:00 | | 2005-10-31 | 260,300 | 75.20 | 76.06 | 74.80 | 75.00 | 00:00:00 | | 2005-11-01 | 374,800 | 75.00 | 79.20 | 75.00 | 78.20 | 00:00:00 | | 2005-11-02 | 423,200 | 78.20 | 78.94 | 76.40 | 77.00 | 00:00:00 | | 2005-11-03 | 375,400 | 78.00 | 81.14 | 77.62 | 80.00 | 00:00:00 | | 2005-11-04 | 321,000 | 80.02 | 81.66 | 78.72 | 81.36 | 00:00:00 | | 2005-11-07 | 179,800 | 81.00 | 81.10 | 80.00 | 81.10 | 00:00:00 | | 2005-11-08 | 396,500 | 81.14 | 82.80 | 80.20 | 82.74 | 00:00:00 | | 2005-11-09 | 402,600 | 83.00 | 84.18 | 82.74 | 83.88 | 00:00:00 | | 2005-11-10 | 349,800 | 83.80 | 84.20 | 81.42 | 81.86 | 00:00:00 | | 2005-11-11 | 128,100 | 81.10 | 82.10 | 80.40 | 81.60 | 00:00:00 | | 2005-11-14 | 146,500 | 81.22 | 81.90 | 80.30 | 81.04 | 00:00:00 | | 2005-11-15 | 184,300 | 81.00 | 82.64 | 80.80 | 81.24 | 00:00:00 | | 2005-11-16 | 177,300 | 81.40 | 82.48 | 80.76 | 82.00 | 00:00:00 | | 2005-11-17 | 208,700 | 82.00 | 83.98 | 81.24 | 83.90 | 00:00:00 | | 2005-11-18 | 183,100 | 83.20 | 83.80 | 82.30 | 83.74 | 00:00:00 | | 2005-11-21 | 98,100 | 83.20 | 83.56 | 82.64 | 82.92 | 00:00:00 | | 2005-11-22 | 336,300 | 82.90 | 83.00 | 80.80 | 81.88 | 00:00:00 | | 2005-11-23 | 260,200 | 82.48 | 83.76 | 82.02 | 83.00 | 00:00:00 | | 2005-11-24 | 177,900 | 82.62 | 83.00 | 80.56 | 81.20 | 00:00:00 | | 2005-11-25 | 111,900 | 81.02 | 82.90 | 80.92 | 82.74 | 00:00:00 | | 2005-11-28 | 108,200 | 82.32 | 83.20 | 81.66 | 81.80 | 00:00:00 | | 2005-11-29 | 390,600 | 81.80 | 82.40 | 79.64 | 80.62 | 00:00:00 | | 2005-11-30 | 296,200 | 79.98 | 81.00 | 79.70 | 81.00 | 00:00:00 | | 2005-12-01 | 404,900 | 81.00 | 84.70 | 80.90 | 84.50 | 00:00:00 | | 2005-12-02 | 506,000 | 84.90 | 88.00 | 84.90 | 86.00 | 00:00:00 | | 2005-12-05 | 425,200 | 86.42 | 89.18 | 86.42 | 89.18 | 00:00:00 | | 2005-12-06 | 387,000 | 89.64 | 90.98 | 89.20 | 89.50 | 00:00:00 | | 2005-12-07 | 267,800 | 89.80 | 90.50 | 88.02 | 90.08 | 00:00:00 | | 2005-12-08 | 184,600 | 89.60 | 89.60 | 87.20 | 89.54 | 00:00:00 | | 2005-12-09 | 128,800 | 89.58 | 90.38 | 88.74 | 89.36 | 00:00:00 | | 2005-12-12 | 201,800 | 89.40 | 91.60 | 89.40 | 90.04 | 00:00:00 | | 2005-12-13 | 175,100 | 90.82 | 90.90 | 88.04 | 88.52 | 00:00:00 | | 2005-12-14 | 289,300 | 88.54 | 88.80 | 85.72 | 86.80 | 00:00:00 | | 2005-12-15 | 246,300 | 87.18 | 87.94 | 85.70 | 87.22 | 00:00:00 | | 2005-12-16 | 120,000 | 88.08 | 88.40 | 86.60 | 87.82 | 00:00:00 | | 2005-12-19 | 253,200 | 86.90 | 87.24 | 84.82 | 85.10 | 00:00:00 | | 2005-12-20 | 338,800 | 84.52 | 85.50 | 83.02 | 84.90 | 00:00:00 | | 2005-12-21 | 328,600 | 84.88 | 86.92 | 84.32 | 86.92 | 00:00:00 | | 2005-12-22 | 167,500 | 86.42 | 88.18 | 85.20 | 87.86 | 00:00:00 | | 2005-12-23 | 175,700 | 87.80 | 88.78 | 87.20 | 88.28 | 00:00:00 | | 2005-12-26 | 0 | 88.28 | 88.28 | 88.28 | 88.28 | 00:00:00 | | 2005-12-27 | 149,200 | 88.78 | 89.60 | 88.50 | 89.20 | 00:00:00 | | 2005-12-28 | 130,000 | 88.42 | 90.04 | 88.10 | 90.04 | 00:00:00 | | 2005-12-29 | 297,000 | 89.42 | 92.60 | 89.42 | 92.60 | 00:00:00 | | 2005-12-30 | 253,400 | 92.60 | 93.00 | 90.40 | 93.00 | 00:00:00 | | 2006-01-02 | 181,500 | 92.80 | 94.50 | 91.16 | 94.00 | 00:00:00 | | 2006-01-03 | 411,900 | 94.56 | 94.62 | 93.30 | 94.30 | 00:00:00 | | 2006-01-04 | 514,800 | 94.40 | 95.58 | 94.32 | 95.00 | 00:00:00 | | 2006-01-05 | 210,200 | 94.48 | 95.00 | 93.26 | 94.42 | 00:00:00 | | 2006-01-06 | 175,700 | 93.94 | 94.80 | 93.50 | 93.66 | 00:00:00 | | 2006-01-09 | 193,600 | 93.72 | 94.64 | 93.62 | 93.72 | 00:00:00 | | 2006-01-10 | 278,100 | 93.98 | 93.98 | 91.62 | 92.22 | 00:00:00 | | 2006-01-11 | 402,500 | 92.40 | 93.76 | 91.82 | 92.60 | 00:00:00 | | 2006-01-12 | 452,700 | 92.00 | 93.16 | 90.96 | 92.46 | 00:00:00 | | 2006-01-13 | 589,300 | 93.16 | 94.50 | 92.10 | 92.76 | 00:00:00 | | 2006-01-16 | 279,900 | 92.76 | 93.68 | 92.46 | 93.30 | 00:00:00 | | 2006-01-17 | 180,000 | 92.80 | 93.80 | 92.40 | 92.90 | 00:00:00 | | 2006-01-18 | 367,400 | 92.38 | 93.18 | 91.40 | 92.80 | 00:00:00 | | 2006-01-19 | 546,800 | 93.22 | 99.20 | 92.86 | 97.82 | 00:00:00 | | 2006-01-20 | 842,900 | 98.18 | 101.50 | 98.02 | 101.20 | 00:00:00 | | 2006-01-23 | 736,200 | 101.20 | 105.60 | 100.20 | 105.00 | 00:00:00 | | 2006-01-24 | 600,700 | 105.60 | 107.20 | 103.20 | 104.90 | 00:00:00 | | 2006-01-25 | 518,700 | 105.70 | 105.70 | 103.50 | 104.20 | 00:00:00 | | 2006-01-26 | 513,700 | 105.40 | 107.50 | 104.40 | 106.40 | 00:00:00 | | 2006-01-27 | 937,500 | 107.60 | 116.90 | 107.60 | 112.00 | 00:00:00 | | 2006-01-30 | 489,600 | 116.00 | 116.60 | 113.30 | 114.80 | 00:00:00 | | 2006-01-31 | 360,100 | 116.80 | 118.10 | 113.40 | 115.40 | 00:00:00 | | 2006-02-01 | 1,120,000 | 118.40 | 125.50 | 115.70 | 123.30 | 00:00:00 | | 2006-02-02 | 1,509,100 | 121.80 | 123.00 | 116.40 | 117.40 | 00:00:00 | | 2006-02-03 | 961,600 | 118.00 | 120.90 | 113.50 | 118.70 | 00:00:00 | | 2006-02-06 | 384,200 | 120.40 | 122.00 | 119.30 | 121.60 | 00:00:00 | | 2006-02-07 | 578,900 | 122.90 | 124.70 | 122.10 | 123.00 | 00:00:00 | | 2006-02-08 | 650,300 | 121.20 | 122.20 | 117.40 | 119.90 | 00:00:00 | | 2006-02-09 | 374,600 | 121.90 | 123.00 | 120.70 | 122.90 | 00:00:00 | | 2006-02-10 | 315,800 | 123.10 | 123.80 | 122.00 | 122.40 | 00:00:00 | | 2006-02-13 | 270,900 | 123.50 | 123.50 | 120.40 | 120.90 | 00:00:00 | | 2006-02-14 | 396,000 | 121.40 | 122.00 | 118.60 | 119.90 | 00:00:00 | | 2006-02-15 | 466,100 | 120.70 | 124.60 | 119.40 | 123.70 | 00:00:00 | | 2006-02-16 | 354,100 | 123.90 | 123.90 | 121.20 | 122.50 | 00:00:00 | | 2006-02-17 | 213,400 | 123.20 | 124.00 | 121.80 | 123.60 | 00:00:00 | | 2006-02-20 | 314,600 | 124.50 | 125.80 | 123.70 | 124.70 | 00:00:00 | | 2006-02-21 | 319,200 | 125.60 | 127.00 | 125.40 | 125.60 | 00:00:00 | | 2006-02-22 | 387,000 | 126.70 | 128.80 | 125.40 | 128.70 | 00:00:00 | | 2006-02-23 | 445,700 | 129.90 | 133.20 | 129.70 | 132.00 | 00:00:00 | | 2006-02-24 | 326,700 | 133.20 | 133.80 | 131.50 | 133.60 | 00:00:00 | | 2006-02-27 | 228,800 | 135.80 | 135.80 | 133.60 | 135.60 | 00:00:00 | | 2006-02-28 | 313,700 | 135.00 | 135.10 | 130.60 | 131.30 | 00:00:00 | | 2006-03-01 | 171,300 | 133.70 | 134.60 | 130.10 | 133.80 | 00:00:00 | | 2006-03-02 | 639,600 | 134.90 | 140.00 | 133.60 | 135.60 | 00:00:00 | | 2006-03-03 | 724,500 | 140.00 | 144.30 | 137.60 | 143.90 | 00:00:00 | | 2006-03-06 | 721,000 | 145.10 | 150.00 | 141.30 | 141.30 | 00:00:00 | | 2006-03-07 | 631,300 | 142.00 | 144.00 | 136.20 | 138.90 | 00:00:00 | | 2006-03-08 | 1,165,200 | 145.00 | 148.40 | 139.40 | 144.90 | 00:00:00 | | 2006-03-09 | 664,600 | 148.70 | 151.00 | 145.60 | 149.90 | 00:00:00 | | 2006-03-10 | 419,700 | 149.20 | 155.00 | 147.90 | 154.60 | 00:00:00 | | 2006-03-13 | 531,400 | 157.80 | 160.00 | 156.00 | 158.40 | 00:00:00 | | 2006-03-14 | 449,000 | 160.00 | 161.80 | 154.80 | 156.80 | 00:00:00 | | 2006-03-15 | 218,200 | 159.00 | 159.20 | 155.00 | 158.00 | 00:00:00 | | 2006-03-16 | 417,600 | 159.00 | 159.10 | 155.50 | 158.20 | 00:00:00 | | 2006-03-17 | 325,100 | 158.20 | 158.90 | 157.00 | 158.50 | 00:00:00 | | 2006-03-20 | 237,000 | 159.80 | 160.00 | 158.80 | 159.20 | 00:00:00 | | 2006-03-21 | 492,800 | 158.80 | 158.90 | 153.20 | 154.00 | 00:00:00 | | 2006-03-22 | 254,200 | 153.90 | 156.00 | 151.00 | 155.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
