|
 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 | | 2006-03-22 | 254,200 | 153.90 | 156.00 | 151.00 | 155.00 | 00:00:00 | | 2006-03-23 | 328,500 | 154.00 | 155.00 | 152.10 | 154.20 | 00:00:00 | | 2006-03-24 | 252,500 | 153.00 | 157.60 | 153.00 | 156.70 | 00:00:00 | | 2006-03-27 | 170,500 | 157.00 | 157.40 | 156.00 | 156.40 | 00:00:00 | | 2006-03-28 | 256,100 | 157.30 | 157.30 | 153.60 | 155.30 | 00:00:00 | | 2006-03-29 | 351,100 | 155.20 | 160.00 | 155.20 | 159.60 | 00:00:00 | | 2006-03-30 | 321,900 | 159.50 | 160.80 | 156.80 | 159.30 | 00:00:00 | | 2006-03-31 | 172,500 | 159.50 | 160.20 | 157.20 | 159.40 | 00:00:00 | | 2006-04-03 | 342,100 | 159.80 | 163.40 | 159.20 | 163.40 | 00:00:00 | | 2006-04-04 | 328,600 | 162.80 | 167.10 | 161.80 | 164.20 | 00:00:00 | | 2006-04-05 | 291,900 | 164.20 | 167.80 | 164.20 | 167.80 | 00:00:00 | | 2006-04-06 | 1,111,000 | 168.10 | 184.90 | 168.10 | 182.50 | 00:00:00 | | 2006-04-07 | 961,400 | 183.40 | 188.20 | 178.10 | 180.10 | 00:00:00 | | 2006-04-10 | 498,100 | 185.40 | 187.80 | 181.20 | 187.40 | 00:00:00 | | 2006-04-11 | 692,200 | 189.70 | 200.00 | 188.40 | 194.60 | 00:00:00 | | 2006-04-12 | 413,600 | 192.40 | 196.00 | 187.40 | 194.30 | 00:00:00 | | 2006-04-13 | 292,800 | 196.40 | 199.00 | 190.20 | 194.00 | 00:00:00 | | 2006-04-14 | 0 | 194.00 | 194.00 | 194.00 | 194.00 | 00:00:00 | | 2006-04-17 | 0 | 194.00 | 194.00 | 194.00 | 194.00 | 00:00:00 | | 2006-04-18 | 436,500 | 196.70 | 199.00 | 194.20 | 196.70 | 00:00:00 | | 2006-04-19 | 378,400 | 198.00 | 201.60 | 195.80 | 200.00 | 00:00:00 | | 2006-04-20 | 419,500 | 200.00 | 203.90 | 196.00 | 197.40 | 00:00:00 | | 2006-04-21 | 898,400 | 209.60 | 220.40 | 207.10 | 220.10 | 00:00:00 | | 2006-04-24 | 997,000 | 230.60 | 232.00 | 213.20 | 216.60 | 00:00:00 | | 2006-04-25 | 624,500 | 222.50 | 223.60 | 214.20 | 215.00 | 00:00:00 | | 2006-04-26 | 746,800 | 217.80 | 218.20 | 201.00 | 210.70 | 00:00:00 | | 2006-04-27 | 674,700 | 211.00 | 215.30 | 200.40 | 209.80 | 00:00:00 | | 2006-04-28 | 433,100 | 211.40 | 211.60 | 200.50 | 206.00 | 00:00:00 | | 2006-05-01 | 0 | 206.00 | 206.00 | 206.00 | 206.00 | 00:00:00 | | 2006-05-02 | 474,800 | 207.10 | 212.40 | 206.40 | 208.70 | 00:00:00 | | 2006-05-03 | 432,700 | 212.40 | 216.40 | 210.20 | 212.70 | 00:00:00 | | 2006-05-04 | 484,500 | 214.60 | 225.10 | 213.10 | 222.20 | 00:00:00 | | 2006-05-05 | 483,700 | 218.70 | 227.40 | 218.40 | 226.60 | 00:00:00 | | 2006-05-08 | 446,300 | 228.60 | 232.00 | 226.80 | 227.80 | 00:00:00 | | 2006-05-09 | 490,100 | 227.80 | 229.40 | 221.00 | 227.00 | 00:00:00 | | 2006-05-10 | 247,200 | 225.80 | 228.00 | 222.20 | 226.30 | 00:00:00 | | 2006-05-11 | 454,400 | 232.00 | 232.00 | 226.00 | 226.00 | 00:00:00 | | 2006-05-12 | 332,600 | 223.40 | 228.40 | 216.40 | 217.50 | 00:00:00 | | 2006-05-15 | 1,165,500 | 212.00 | 214.90 | 196.50 | 200.90 | 00:00:00 | | 2006-05-16 | 1,643,400 | 196.60 | 199.90 | 185.20 | 195.40 | 00:00:00 | | 2006-05-17 | 775,400 | 195.30 | 203.90 | 187.90 | 187.90 | 00:00:00 | | 2006-05-18 | 1,557,200 | 183.50 | 191.00 | 170.80 | 176.80 | 00:00:00 | | 2006-05-19 | 1,177,600 | 172.00 | 181.70 | 167.50 | 169.40 | 00:00:00 | | 2006-05-22 | 2,489,000 | 167.00 | 167.00 | 145.20 | 153.20 | 00:00:00 | | 2006-05-23 | 1,718,600 | 153.30 | 173.80 | 153.30 | 171.30 | 00:00:00 | | 2006-05-24 | 1,055,000 | 166.80 | 174.60 | 161.80 | 167.00 | 00:00:00 | | 2006-05-25 | 598,700 | 168.90 | 177.70 | 162.10 | 171.80 | 00:00:00 | | 2006-05-26 | 1,004,700 | 179.90 | 183.60 | 176.20 | 182.00 | 00:00:00 | | 2006-05-29 | 673,900 | 188.60 | 195.60 | 186.40 | 194.50 | 00:00:00 | | 2006-05-30 | 1,122,600 | 197.00 | 198.50 | 182.50 | 186.40 | 00:00:00 | | 2006-05-31 | 2,258,000 | 180.00 | 195.60 | 174.00 | 195.60 | 00:00:00 | | 2006-06-01 | 800,500 | 195.60 | 198.00 | 188.50 | 194.00 | 00:00:00 | | 2006-06-02 | 1,018,300 | 201.00 | 202.70 | 191.20 | 193.30 | 00:00:00 | | 2006-06-05 | 435,200 | 192.10 | 195.80 | 188.20 | 189.60 | 00:00:00 | | 2006-06-06 | 1,061,300 | 179.80 | 182.70 | 176.90 | 176.90 | 00:00:00 | | 2006-06-07 | 576,900 | 180.00 | 182.40 | 175.30 | 176.90 | 00:00:00 | | 2006-06-08 | 1,685,500 | 168.00 | 174.00 | 158.40 | 159.00 | 00:00:00 | | 2006-06-09 | 616,600 | 168.10 | 171.00 | 165.10 | 166.10 | 00:00:00 | | 2006-06-12 | 485,700 | 169.00 | 169.00 | 160.20 | 160.60 | 00:00:00 | | 2006-06-13 | 1,547,400 | 152.30 | 160.60 | 149.40 | 156.60 | 00:00:00 | | 2006-06-14 | 758,400 | 158.70 | 164.70 | 154.00 | 162.30 | 00:00:00 | | 2006-06-15 | 904,200 | 169.60 | 176.80 | 168.40 | 176.70 | 00:00:00 | | 2006-06-16 | 820,500 | 185.20 | 187.00 | 171.50 | 174.20 | 00:00:00 | | 2006-06-19 | 488,200 | 173.60 | 180.40 | 171.10 | 171.40 | 00:00:00 | | 2006-06-20 | 629,200 | 166.10 | 171.50 | 164.10 | 171.50 | 00:00:00 | | 2006-06-21 | 500,500 | 169.60 | 171.20 | 166.40 | 169.20 | 00:00:00 | | 2006-06-22 | 429,400 | 173.60 | 175.30 | 168.40 | 171.00 | 00:00:00 | | 2006-06-23 | 507,000 | 172.10 | 176.80 | 171.10 | 176.80 | 00:00:00 | | 2006-06-26 | 408,800 | 179.00 | 184.00 | 176.20 | 178.80 | 00:00:00 | | 2006-06-27 | 312,900 | 181.70 | 182.40 | 178.40 | 180.00 | 00:00:00 | | 2006-06-28 | 619,700 | 177.20 | 181.30 | 176.40 | 180.50 | 00:00:00 | | 2006-06-29 | 463,200 | 182.80 | 185.70 | 181.60 | 185.70 | 00:00:00 | | 2006-06-30 | 492,400 | 190.00 | 192.60 | 187.00 | 188.00 | 00:00:00 | | 2006-07-03 | 380,400 | 189.80 | 194.10 | 188.40 | 193.80 | 00:00:00 | | 2006-07-04 | 278,600 | 194.60 | 194.80 | 190.20 | 192.00 | 00:00:00 | | 2006-07-05 | 525,500 | 187.40 | 189.20 | 182.90 | 182.90 | 00:00:00 | | 2006-07-06 | 496,500 | 184.70 | 191.60 | 184.50 | 189.70 | 00:00:00 | | 2006-07-07 | 305,700 | 189.40 | 191.00 | 186.20 | 190.10 | 00:00:00 | | 2006-07-10 | 176,800 | 188.10 | 190.70 | 188.10 | 188.80 | 00:00:00 | | 2006-07-11 | 871,700 | 188.10 | 188.40 | 182.10 | 183.40 | 00:00:00 | | 2006-07-12 | 522,200 | 186.20 | 190.20 | 184.70 | 188.80 | 00:00:00 | | 2006-07-13 | 440,000 | 186.40 | 186.40 | 179.80 | 180.00 | 00:00:00 | | 2006-07-14 | 248,400 | 176.70 | 181.00 | 173.40 | 175.90 | 00:00:00 | | 2006-07-17 | 623,900 | 176.10 | 177.30 | 167.00 | 168.60 | 00:00:00 | | 2006-07-18 | 403,700 | 163.50 | 173.00 | 161.50 | 163.50 | 00:00:00 | | 2006-07-19 | 288,500 | 167.80 | 174.70 | 164.00 | 174.60 | 00:00:00 | | 2006-07-20 | 428,700 | 176.80 | 181.30 | 171.20 | 172.50 | 00:00:00 | | 2006-07-21 | 311,200 | 168.50 | 170.70 | 164.20 | 167.40 | 00:00:00 | | 2006-07-24 | 242,600 | 169.20 | 173.60 | 168.10 | 173.50 | 00:00:00 | | 2006-07-25 | 369,900 | 174.70 | 180.20 | 173.90 | 178.10 | 00:00:00 | | 2006-07-26 | 339,500 | 180.50 | 182.30 | 178.20 | 180.10 | 00:00:00 | | 2006-07-27 | 721,900 | 177.00 | 179.50 | 169.20 | 173.50 | 00:00:00 | | 2006-07-28 | 536,700 | 171.70 | 171.70 | 167.00 | 168.00 | 00:00:00 | | 2006-07-31 | 290,600 | 169.50 | 172.20 | 168.40 | 170.20 | 00:00:00 | | 2006-08-01 | 248,100 | 171.10 | 172.90 | 168.10 | 168.80 | 00:00:00 | | 2006-08-02 | 509,200 | 170.10 | 171.20 | 166.00 | 169.50 | 00:00:00 | | 2006-08-03 | 327,400 | 170.00 | 170.00 | 165.20 | 166.10 | 00:00:00 | | 2006-08-04 | 314,300 | 167.60 | 170.80 | 166.10 | 168.50 | 00:00:00 | | 2006-08-07 | 344,300 | 166.50 | 167.60 | 162.80 | 164.50 | 00:00:00 | | 2006-08-08 | 3,217,100 | 157.70 | 158.90 | 153.60 | 154.00 | 00:00:00 | | 2006-08-09 | 1,317,700 | 153.70 | 156.80 | 152.70 | 155.80 | 00:00:00 | | 2006-08-10 | 688,200 | 155.30 | 155.40 | 152.10 | 155.40 | 00:00:00 | | 2006-08-11 | 508,300 | 156.00 | 158.80 | 155.20 | 158.00 | 00:00:00 | | 2006-08-14 | 359,500 | 160.00 | 161.50 | 157.80 | 158.30 | 00:00:00 | | 2006-08-15 | 278,700 | 158.60 | 160.60 | 155.70 | 159.90 | 00:00:00 | | 2006-08-16 | 734,100 | 160.80 | 169.00 | 160.60 | 168.90 | 00:00:00 | | 2006-08-17 | 584,500 | 169.30 | 172.20 | 166.10 | 169.00 | 00:00:00 | | 2006-08-18 | 235,500 | 169.00 | 169.40 | 166.30 | 167.60 | 00:00:00 | | 2006-08-21 | 375,500 | 167.90 | 168.70 | 161.60 | 168.10 | 00:00:00 | | 2006-08-22 | 210,000 | 168.80 | 169.40 | 165.60 | 168.70 | 00:00:00 | | 2006-08-23 | 283,200 | 168.50 | 168.60 | 166.00 | 167.30 | 00:00:00 | | 2006-08-24 | 557,800 | 168.30 | 173.50 | 167.70 | 173.20 | 00:00:00 | | 2006-08-25 | 611,900 | 174.10 | 178.80 | 173.60 | 176.00 | 00:00:00 | | 2006-08-28 | 238,900 | 179.00 | 179.00 | 176.80 | 178.10 | 00:00:00 | | 2006-08-29 | 313,900 | 178.60 | 178.80 | 175.10 | 175.50 | 00:00:00 | | 2006-08-30 | 307,700 | 175.60 | 178.50 | 173.60 | 174.40 | 00:00:00 | | 2006-08-31 | 384,100 | 174.40 | 176.50 | 172.50 | 175.00 | 00:00:00 | | 2006-09-01 | 412,900 | 174.90 | 179.50 | 174.20 | 178.90 | 00:00:00 | | 2006-09-04 | 156,700 | 180.00 | 180.80 | 178.00 | 178.60 | 00:00:00 | | 2006-09-05 | 228,300 | 178.90 | 179.00 | 176.60 | 178.60 | 00:00:00 | | 2006-09-06 | 364,900 | 179.60 | 179.70 | 175.50 | 176.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
