|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-09-06 | 364,900 | 179.60 | 179.70 | 175.50 | 176.30 | 00:00:00 | 2006-09-07 | 348,400 | 175.50 | 175.60 | 171.00 | 171.40 | 00:00:00 | 2006-09-08 | 297,600 | 171.10 | 174.00 | 169.20 | 172.20 | 00:00:00 | 2006-09-11 | 469,700 | 171.70 | 171.70 | 164.50 | 165.10 | 00:00:00 | 2006-09-12 | 437,000 | 167.60 | 169.60 | 163.30 | 169.60 | 00:00:00 | 2006-09-13 | 924,700 | 175.00 | 177.80 | 173.40 | 177.30 | 00:00:00 | 2006-09-14 | 591,800 | 178.50 | 180.20 | 176.60 | 177.50 | 00:00:00 | 2006-09-15 | 946,300 | 177.10 | 182.50 | 176.00 | 182.00 | 00:00:00 | 2006-09-18 | 810,400 | 184.00 | 191.50 | 183.00 | 191.30 | 00:00:00 | 2006-09-19 | 593,000 | 193.00 | 193.40 | 187.80 | 189.30 | 00:00:00 | 2006-09-20 | 541,400 | 188.80 | 188.80 | 184.70 | 185.70 | 00:00:00 | 2006-09-21 | 453,600 | 185.60 | 185.60 | 181.00 | 182.00 | 00:00:00 | 2006-09-22 | 523,800 | 180.30 | 188.00 | 180.30 | 185.30 | 00:00:00 | 2006-09-25 | 851,200 | 186.90 | 187.10 | 173.50 | 175.00 | 00:00:00 | 2006-09-26 | 424,300 | 178.90 | 182.00 | 177.30 | 181.00 | 00:00:00 | 2006-09-27 | 357,000 | 182.70 | 184.90 | 181.50 | 183.50 | 00:00:00 | 2006-09-28 | 344,100 | 185.80 | 186.50 | 182.70 | 183.00 | 00:00:00 | 2006-09-29 | 321,300 | 183.80 | 185.70 | 182.00 | 183.90 | 00:00:00 | 2006-10-02 | 358,900 | 185.20 | 188.10 | 184.40 | 188.00 | 00:00:00 | 2006-10-03 | 597,300 | 187.30 | 189.70 | 182.10 | 183.10 | 00:00:00 | 2006-10-04 | 600,000 | 183.00 | 184.40 | 179.00 | 180.00 | 00:00:00 | 2006-10-05 | 1,101,900 | 181.90 | 182.40 | 174.40 | 178.00 | 00:00:00 | 2006-10-06 | 284,900 | 179.70 | 180.40 | 177.20 | 178.20 | 00:00:00 | 2006-10-09 | 270,200 | 178.30 | 180.90 | 178.10 | 180.60 | 00:00:00 | 2006-10-10 | 334,200 | 181.60 | 184.70 | 181.00 | 184.70 | 00:00:00 | 2006-10-11 | 435,600 | 182.00 | 187.40 | 181.30 | 187.40 | 00:00:00 | 2006-10-12 | 248,800 | 187.20 | 187.90 | 184.80 | 186.70 | 00:00:00 | 2006-10-13 | 225,400 | 185.40 | 187.30 | 183.50 | 184.90 | 00:00:00 | 2006-10-16 | 173,200 | 186.90 | 188.00 | 185.30 | 187.90 | 00:00:00 | 2006-10-17 | 461,400 | 187.70 | 190.00 | 184.00 | 185.10 | 00:00:00 | 2006-10-18 | 553,600 | 187.00 | 190.00 | 186.00 | 190.00 | 00:00:00 | 2006-10-19 | 234,800 | 188.90 | 190.80 | 187.10 | 189.10 | 00:00:00 | 2006-10-20 | 538,300 | 190.00 | 192.30 | 189.30 | 191.70 | 00:00:00 | 2006-10-23 | 234,500 | 192.00 | 192.90 | 188.80 | 190.90 | 00:00:00 | 2006-10-24 | 243,800 | 191.70 | 191.80 | 188.30 | 191.30 | 00:00:00 | 2006-10-25 | 370,600 | 191.50 | 194.50 | 191.40 | 194.00 | 00:00:00 | 2006-10-26 | 819,800 | 195.00 | 201.70 | 193.60 | 197.80 | 00:00:00 | 2006-10-27 | 407,800 | 199.20 | 200.30 | 195.50 | 197.00 | 00:00:00 | 2006-10-30 | 218,700 | 194.10 | 196.70 | 193.10 | 196.10 | 00:00:00 | 2006-10-31 | 217,600 | 195.90 | 196.00 | 193.20 | 195.00 | 00:00:00 | 2006-11-01 | 329,000 | 195.00 | 199.00 | 195.00 | 198.50 | 00:00:00 | 2006-11-02 | 405,600 | 197.40 | 200.60 | 195.00 | 196.30 | 00:00:00 | 2006-11-03 | 199,400 | 198.20 | 198.20 | 195.40 | 196.30 | 00:00:00 | 2006-11-06 | 213,800 | 197.80 | 199.50 | 197.00 | 199.00 | 00:00:00 | 2006-11-07 | 512,600 | 199.90 | 202.20 | 199.10 | 201.30 | 00:00:00 | 2006-11-08 | 744,100 | 200.70 | 206.80 | 199.40 | 205.50 | 00:00:00 | 2006-11-09 | 491,900 | 207.60 | 209.30 | 204.10 | 205.90 | 00:00:00 | 2006-11-10 | 415,900 | 206.60 | 208.40 | 203.20 | 207.00 | 00:00:00 | 2006-11-13 | 188,400 | 207.10 | 209.90 | 205.50 | 207.10 | 00:00:00 | 2006-11-14 | 385,700 | 205.70 | 207.00 | 203.80 | 205.00 | 00:00:00 | 2006-11-15 | 257,100 | 205.60 | 208.00 | 205.10 | 207.30 | 00:00:00 | 2006-11-16 | 222,600 | 208.20 | 208.30 | 205.90 | 207.40 | 00:00:00 | 2006-11-17 | 643,400 | 205.60 | 205.60 | 194.10 | 198.40 | 00:00:00 | 2006-11-20 | 386,300 | 195.00 | 202.00 | 195.00 | 200.90 | 00:00:00 | 2006-11-21 | 287,900 | 202.30 | 203.40 | 199.20 | 201.00 | 00:00:00 | 2006-11-22 | 377,400 | 202.90 | 205.00 | 202.50 | 203.50 | 00:00:00 | 2006-11-23 | 166,800 | 204.10 | 204.80 | 200.50 | 203.00 | 00:00:00 | 2006-11-24 | 255,300 | 202.50 | 204.70 | 197.90 | 202.90 | 00:00:00 | 2006-11-27 | 485,400 | 205.40 | 207.40 | 199.50 | 199.90 | 00:00:00 | 2006-11-28 | 463,100 | 199.90 | 201.40 | 194.60 | 197.30 | 00:00:00 | 2006-11-29 | 400,100 | 199.50 | 205.90 | 198.10 | 203.80 | 00:00:00 | 2006-11-30 | 525,400 | 205.00 | 207.80 | 202.40 | 202.80 | 00:00:00 | 2006-12-01 | 281,700 | 203.80 | 206.80 | 200.60 | 201.00 | 00:00:00 | 2006-12-04 | 292,900 | 201.70 | 202.80 | 197.50 | 198.10 | 00:00:00 | 2006-12-05 | 308,600 | 199.50 | 202.50 | 199.20 | 201.80 | 00:00:00 | 2006-12-06 | 269,500 | 202.40 | 203.60 | 200.00 | 201.50 | 00:00:00 | 2006-12-07 | 317,200 | 200.50 | 206.50 | 200.50 | 204.50 | 00:00:00 | 2006-12-08 | 298,300 | 204.30 | 207.60 | 203.50 | 207.60 | 00:00:00 | 2006-12-11 | 392,100 | 207.50 | 210.00 | 207.10 | 209.00 | 00:00:00 | 2006-12-12 | 391,000 | 208.50 | 210.00 | 205.90 | 208.00 | 00:00:00 | 2006-12-13 | 718,000 | 209.00 | 213.50 | 206.90 | 213.50 | 00:00:00 | 2006-12-14 | 867,900 | 213.80 | 219.00 | 213.70 | 217.10 | 00:00:00 | 2006-12-15 | 3,008,200 | 218.00 | 219.90 | 216.70 | 219.90 | 00:00:00 | 2006-12-18 | 793,900 | 221.10 | 221.80 | 218.00 | 219.00 | 00:00:00 | 2006-12-19 | 556,300 | 217.10 | 220.00 | 215.10 | 219.50 | 00:00:00 | 2006-12-20 | 571,700 | 220.90 | 223.20 | 220.00 | 222.60 | 00:00:00 | 2006-12-21 | 381,800 | 221.20 | 222.90 | 221.00 | 221.80 | 00:00:00 | 2006-12-22 | 279,400 | 219.60 | 221.60 | 218.20 | 220.00 | 00:00:00 | 2006-12-25 | 0 | 220.00 | 220.00 | 220.00 | 220.00 | 00:00:00 | 2006-12-26 | 0 | 220.00 | 220.00 | 220.00 | 220.00 | 00:00:00 | 2006-12-27 | 163,100 | 221.30 | 223.50 | 221.30 | 222.70 | 00:00:00 | 2006-12-28 | 157,100 | 222.70 | 222.80 | 221.70 | 221.80 | 00:00:00 | 2006-12-29 | 156,200 | 222.00 | 222.60 | 220.10 | 220.30 | 00:00:00 | 2007-01-01 | 0 | 220.30 | 220.30 | 220.30 | 220.30 | 00:00:00 | 2007-01-02 | 288,200 | 221.50 | 223.50 | 221.00 | 222.10 | 00:00:00 | 2007-01-03 | 378,400 | 223.10 | 223.50 | 217.10 | 218.70 | 00:00:00 | 2007-01-04 | 909,700 | 216.90 | 217.00 | 207.40 | 208.40 | 00:00:00 | 2007-01-05 | 843,100 | 207.70 | 210.10 | 201.30 | 207.20 | 00:00:00 | 2007-01-08 | 393,700 | 208.20 | 211.40 | 208.20 | 210.10 | 00:00:00 | 2007-01-09 | 447,400 | 213.00 | 213.90 | 207.70 | 208.00 | 00:00:00 | 2007-01-10 | 908,700 | 205.60 | 207.70 | 201.50 | 206.70 | 00:00:00 | 2007-01-11 | 614,600 | 205.90 | 211.00 | 202.80 | 209.20 | 00:00:00 | 2007-01-12 | 445,500 | 210.20 | 210.20 | 206.20 | 206.70 | 00:00:00 | 2007-01-15 | 569,300 | 209.00 | 209.90 | 204.40 | 205.00 | 00:00:00 | 2007-01-16 | 613,400 | 206.10 | 206.80 | 200.50 | 200.50 | 00:00:00 | 2007-01-17 | 1,395,400 | 200.70 | 201.50 | 194.20 | 196.40 | 00:00:00 | 2007-01-18 | 1,357,500 | 195.20 | 196.00 | 188.40 | 189.00 | 00:00:00 | 2007-01-19 | 1,489,900 | 186.70 | 197.60 | 185.90 | 197.10 | 00:00:00 | 2007-01-22 | 838,700 | 199.00 | 202.60 | 198.70 | 201.30 | 00:00:00 | 2007-01-23 | 473,900 | 201.90 | 202.30 | 196.40 | 200.30 | 00:00:00 | 2007-01-24 | 598,200 | 203.00 | 204.70 | 198.40 | 201.40 | 00:00:00 | 2007-01-25 | 595,900 | 200.00 | 200.70 | 196.00 | 196.10 | 00:00:00 | 2007-01-26 | 523,500 | 195.00 | 198.00 | 192.00 | 196.20 | 00:00:00 | 2007-01-29 | 504,500 | 198.20 | 198.50 | 194.00 | 198.20 | 00:00:00 | 2007-01-30 | 524,400 | 197.60 | 199.00 | 194.60 | 198.80 | 00:00:00 | 2007-01-31 | 406,900 | 197.90 | 199.80 | 196.00 | 198.30 | 00:00:00 | 2007-02-01 | 453,300 | 200.40 | 203.40 | 199.50 | 201.80 | 00:00:00 | 2007-02-02 | 2,272,900 | 195.00 | 196.90 | 187.10 | 190.20 | 00:00:00 | 2007-02-05 | 785,000 | 191.70 | 193.00 | 188.30 | 191.70 | 00:00:00 | 2007-02-06 | 890,300 | 190.00 | 191.10 | 186.00 | 186.60 | 00:00:00 | 2007-02-07 | 999,900 | 186.90 | 189.20 | 186.50 | 187.30 | 00:00:00 | 2007-02-08 | 887,000 | 188.70 | 188.70 | 182.70 | 183.10 | 00:00:00 | 2007-02-09 | 745,800 | 185.00 | 186.60 | 184.10 | 186.20 | 00:00:00 | 2007-02-12 | 539,500 | 187.00 | 188.50 | 182.20 | 184.40 | 00:00:00 | 2007-02-13 | 503,900 | 185.30 | 189.30 | 184.20 | 189.30 | 00:00:00 | 2007-02-14 | 691,300 | 191.60 | 195.40 | 190.50 | 194.60 | 00:00:00 | 2007-02-15 | 675,000 | 195.90 | 195.90 | 189.60 | 191.70 | 00:00:00 | 2007-02-16 | 523,400 | 191.00 | 194.40 | 189.90 | 194.00 | 00:00:00 | 2007-02-19 | 285,700 | 194.89 | 195.47 | 192.21 | 192.80 | 00:00:00 | 2007-02-20 | 354,700 | 193.01 | 193.02 | 189.25 | 191.53 | 00:00:00 | 2007-02-21 | 376,500 | 192.77 | 192.77 | 189.00 | 190.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|