0LK6.L - Valero Energy Corporation

LSE - LSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 giu 20230,000,000,00109,19109,191.643
06 giu 2023107,52109,19107,50109,19109,19452
05 giu 2023110,04110,04106,15107,86107,86619
02 giu 2023107,18110,01106,96110,01110,0179.691
01 giu 2023107,18107,84105,93107,46107,46642
31 mag 2023111,78111,78106,92107,40107,4080.930
30 mag 2023114,26114,26110,50110,50110,5081.292
26 mag 2023114,39114,65112,93112,99112,991.202
25 mag 2023113,15113,15111,45113,06113,064.382
24 mag 2023113,65114,01112,07112,79112,794.744
23 mag 2023114,76114,82113,81113,81113,81479
22 mag 2023110,75113,14110,72113,13113,131.015
22 mag 20231.02 Dividendo
19 mag 2023112,58112,89111,05111,05110,03957
18 mag 2023111,40111,71110,14110,62109,604.566
17 mag 2023111,65112,46109,91112,20111,171.815
16 mag 2023112,57112,87108,99109,26108,262.611
15 mag 2023111,08112,68110,27112,29111,263.517
12 mag 2023111,72112,11110,26110,26109,2518.979
11 mag 2023109,27111,97109,10109,65108,651.470
10 mag 2023108,90112,27107,55111,62110,591.447
09 mag 2023105,60109,49105,60109,49108,48878
05 mag 2023107,61107,84106,57107,23106,251.311
04 mag 2023106,99106,99104,75104,77103,81280
03 mag 2023109,74110,92107,46109,20108,20795
02 mag 2023113,38113,38108,72109,67108,662.694
28 apr 2023114,44115,35112,58114,75113,701.307
27 apr 2023114,26116,75112,25113,70112,664.577
26 apr 2023117,88118,11115,97116,68115,611.196
25 apr 2023118,96119,50117,75117,81116,732.211
24 apr 2023118,57120,89118,57120,89119,785.814
21 apr 2023120,28122,44118,86119,61118,513.679
20 apr 2023123,04123,07121,07123,03121,902.516
19 apr 2023125,96125,96122,26124,02122,882.131
18 apr 2023125,92127,66125,38127,16125,991.470
17 apr 2023130,58130,58128,42128,48127,302.456
14 apr 2023133,87133,91131,02131,85130,64913
13 apr 2023132,49133,11130,49132,88131,663.981
12 apr 2023136,69136,88133,99135,76134,512.669
11 apr 2023136,19137,91135,74136,72135,471.501
06 apr 2023135,51135,51132,24132,41131,19886
05 apr 2023127,61133,43127,61132,40131,183.205
04 apr 2023136,71136,71126,93128,65127,4710.020
03 apr 2023141,84141,95136,87137,41136,151.836
31 mar 2023136,46138,76135,10138,76137,49760
30 mar 2023138,05138,05136,82137,18135,92856
29 mar 2023137,18137,90134,97135,84134,591.571
28 mar 2023134,38136,75133,57135,52134,281.296
27 mar 2023131,35131,71128,50131,42130,21829
24 mar 2023126,93129,48126,28129,17127,981.032
23 mar 2023131,77134,40131,75131,75130,5466.933
22 mar 2023132,16135,49132,16133,67132,444.274
21 mar 2023131,84132,90130,79132,90131,671.955
20 mar 2023127,01129,24127,01128,58127,401.453
17 mar 2023127,21127,21125,12125,16124,0115.117
16 mar 2023121,99127,30121,53127,30126,1364.995
15 mar 2023126,70126,70123,91125,24124,092.303
14 mar 2023131,38133,97130,84132,01130,801.120
13 mar 2023126,71130,20125,02128,91127,731.924
10 mar 2023132,89136,32132,78134,15132,921.282
09 mar 2023134,43138,58133,74133,74132,512.834
08 mar 2023136,92137,80130,52130,92129,721.837
07 mar 2023139,03139,92136,15136,15134,90857
06 mar 2023139,20139,47138,26138,70137,431.163
03 mar 2023137,88140,85137,41140,85139,561.021
02 mar 2023138,50139,24138,10138,24136,97505
01 mar 2023132,50138,19132,50137,59136,322.386
28 feb 2023136,79137,18132,00132,07130,862.943
27 feb 2023133,45135,13133,01134,79133,561.596
24 feb 2023129,01131,39128,09130,85129,641.113
23 feb 2023132,71132,71130,27130,27129,071.425
22 feb 2023131,77132,67130,40131,48130,28877
21 feb 2023130,01132,40129,72131,93130,721.626
20 feb 2023------
17 feb 2023131,39131,42128,88129,38128,192.711
16 feb 2023135,27135,27135,27135,27134,035
15 feb 2023137,24138,25136,91136,91135,66540
14 feb 2023139,34140,52138,45140,52139,23610
13 feb 2023139,28139,28138,02138,02136,763.339
10 feb 2023135,42140,34135,42139,48138,202.694
09 feb 2023132,82133,87132,10133,13131,91714
08 feb 2023136,03137,18133,15134,33133,10479
07 feb 2023129,04133,74129,04132,75131,53779
06 feb 2023130,45130,52126,52127,32126,15449
03 feb 2023134,28135,50132,75132,75131,53636
02 feb 2023135,10135,59131,51132,77131,551.649
01 feb 2023141,45142,21134,95135,37134,134.536
31 gen 2023140,48140,48138,71138,71137,44799
30 gen 2023143,02143,02139,96140,57139,27407
27 gen 2023148,84150,20144,53144,53143,20262
26 gen 2023145,43148,70142,24144,74143,41376
25 gen 2023142,77144,07142,39143,30141,99843
24 gen 2023152,15152,15142,52144,40143,07675
23 gen 2023143,63146,84143,63145,40144,07763
20 gen 2023139,64142,73138,64141,73140,43593
19 gen 2023134,79136,91134,79136,55135,30253
18 gen 2023138,97139,56138,97139,56138,28114
17 gen 2023137,62139,81136,06136,87135,618.783
16 gen 2023------
13 gen 2023135,15136,24135,15136,24134,99207
*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...