Italia markets close in 3 hours 46 minutes

Valero Energy Corporation (VLO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
157,14+6,24 (+4,14%)
Alla chiusura: 04:00PM EDT
157,14 0,00 (0,00%)
Preborsa: 07:07AM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 2024151,48157,34151,20157,14157,144.902.100
30 mag 2024154,00156,03150,60150,90150,903.970.100
30 mag 20241.07 Dividendo
29 mag 2024162,48162,48154,91155,69154,623.774.100
28 mag 2024163,25165,12162,69163,57162,451.912.700
24 mag 2024163,88164,50161,26162,42161,301.794.500
23 mag 2024163,52164,25161,79162,56161,442.251.400
22 mag 2024161,77164,20159,00162,00160,892.510.000
21 mag 2024163,22164,59162,17162,39161,272.206.800
20 mag 2024166,00166,87162,54163,78162,653.089.100
17 mag 2024159,27166,23158,54166,06164,924.098.500
16 mag 2024156,34158,98155,97158,50157,412.597.600
15 mag 2024155,38158,09153,38157,71156,632.799.100
14 mag 2024155,10155,97153,65155,93154,862.436.800
13 mag 2024156,88157,46155,49155,93154,861.510.400
10 mag 2024159,79160,37155,50156,13155,062.036.200
09 mag 2024156,95159,31156,94158,87157,781.676.900
08 mag 2024156,10158,93155,20157,07155,992.776.400
07 mag 2024158,51159,15156,54156,67155,592.267.900
06 mag 2024158,15160,22157,84158,20157,112.128.400
03 mag 2024157,86158,89154,79156,84155,762.356.700
02 mag 2024156,49158,35155,30157,34156,262.416.100
01 mag 2024160,35162,48154,57155,66154,593.979.500
30 apr 2024166,14166,93159,73159,87158,774.144.100
29 apr 2024164,85168,85164,72167,51166,362.081.800
26 apr 2024165,19166,95164,31165,80164,662.065.200
25 apr 2024164,93168,50162,13167,13165,983.299.400
24 apr 2024166,16167,59165,06167,00165,852.350.800
23 apr 2024164,70167,62163,47167,54166,391.969.300
22 apr 2024163,89167,30162,36165,90164,762.130.000
19 apr 2024163,00165,55162,22163,89162,762.437.500
18 apr 2024167,84168,00160,99162,49161,373.115.000
17 apr 2024169,27170,29166,54167,28166,132.469.700
16 apr 2024170,60171,23166,57168,99167,832.126.300
15 apr 2024174,08174,94169,89170,67169,502.413.500
12 apr 2024177,69178,39172,38173,54172,352.451.900
11 apr 2024176,15177,32174,45177,04175,822.414.400
10 apr 2024175,24177,70173,63175,70174,493.472.200
09 apr 2024182,00182,10176,11176,26175,053.502.600
08 apr 2024183,03183,38180,75180,89179,652.539.200
05 apr 2024183,00184,79181,19183,39182,132.416.200
04 apr 2024180,69183,79180,11180,61179,373.212.800
03 apr 2024179,12182,73177,74180,37179,134.127.500
02 apr 2024173,17177,32172,75177,22176,003.152.100
01 apr 2024170,11173,07167,11172,64171,452.775.400
28 mar 2024168,07171,24166,01170,69169,523.325.900
27 mar 2024168,10169,67165,63167,81166,663.098.600
26 mar 2024168,86170,67166,77167,25166,103.025.300
25 mar 2024170,70172,46168,43168,49167,332.767.900
22 mar 2024170,03171,21168,86169,64168,473.497.100
21 mar 2024170,37171,85168,86170,98169,803.685.700
20 mar 2024166,58171,16166,06169,57168,403.952.600
19 mar 2024166,09168,00165,00167,39166,243.957.000
18 mar 2024165,35167,33163,10166,29165,154.444.500
15 mar 2024161,61166,10161,60163,70162,579.132.800
14 mar 2024159,41161,10157,65159,39158,293.561.400
13 mar 2024154,00160,48154,00158,63157,544.772.100
12 mar 2024150,29152,35148,20150,73149,692.976.300
11 mar 2024148,98151,18147,62150,54149,512.795.400
08 mar 2024148,66150,70148,33149,53148,502.085.700
07 mar 2024145,37150,50143,93149,03148,013.613.700
06 mar 2024145,51145,75142,20144,44143,452.885.900
05 mar 2024144,59147,59143,08144,31143,322.678.100
04 mar 2024143,51147,43142,98144,70143,714.296.400
01 mar 2024142,45144,14142,37143,28142,302.003.800
29 feb 2024139,25141,85138,25141,46140,494.222.500
28 feb 2024142,26142,28138,40139,21138,253.895.200
27 feb 2024146,36146,95142,91142,98142,003.047.800
26 feb 2024141,94147,06141,19145,09144,093.350.600
23 feb 2024139,01141,93138,46141,58140,612.520.800
22 feb 2024136,08139,92134,39139,78138,823.467.800
21 feb 2024135,28137,17135,15137,15136,213.130.500
20 feb 2024139,01139,21134,66135,03134,104.060.500
16 feb 2024142,26142,26139,07139,54138,583.001.800
15 feb 2024140,24143,43140,06141,99141,012.729.900
14 feb 2024142,49143,05138,22141,04140,074.085.300
13 feb 2024142,05142,88139,84141,57140,602.730.300
12 feb 2024143,75144,20142,26142,53141,552.825.000
09 feb 2024141,82143,28141,16143,06142,083.795.000
08 feb 2024141,50142,37140,93141,80140,832.673.500
07 feb 2024138,30141,20137,00141,18140,213.014.900
06 feb 2024140,90143,04137,43137,83136,887.278.200
05 feb 2024137,11141,01135,78140,41139,453.462.400
02 feb 2024138,65139,33135,62137,85136,903.639.600
01 feb 2024139,58141,29133,82138,29137,344.695.200
31 gen 2024141,28142,51138,60138,90137,954.273.500
31 gen 20241.07 Dividendo
30 gen 2024137,51142,02137,14141,89139,854.304.100
29 gen 2024138,00138,92136,63138,38136,393.464.000
26 gen 2024134,46137,98133,87137,91135,935.286.000
25 gen 2024133,48135,91131,60134,46132,535.293.300
24 gen 2024130,48130,89129,27130,15128,283.140.800
23 gen 2024128,80130,20127,64129,11127,262.883.200
22 gen 2024127,72129,63126,52129,12127,272.903.000
19 gen 2024126,63128,17125,99128,16126,322.964.700
18 gen 2024125,88126,45124,02125,96124,152.565.600
17 gen 2024127,36128,89125,78126,31124,502.764.600
16 gen 2024132,51135,74129,02129,30127,443.519.400
12 gen 2024130,00131,70129,68131,50129,613.271.000
11 gen 2024125,68128,09125,49128,00126,162.388.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...