Italia markets open in 6 hours 40 minutes

Vallourec S.A. (VK.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,29-0,03 (-0,21%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202416,4816,7716,1716,2916,29525.597
31 mag 202416,3016,5016,1516,3316,33709.721
30 mag 202416,5116,6816,2216,2516,25477.825
29 mag 202417,0617,1716,6716,6716,67420.104
28 mag 202417,0317,1716,9517,0117,01391.145
27 mag 202416,6917,1216,6517,0217,02334.139
24 mag 202416,6516,8216,4716,6116,61436.673
23 mag 202416,7616,8616,6816,7516,75375.269
22 mag 202416,8017,1816,6816,8316,83546.802
21 mag 202417,2217,2816,8217,0317,03785.615
20 mag 202416,7817,2116,7817,2117,21689.527
17 mag 202416,8516,9416,0616,6716,671.110.776
16 mag 202415,8517,0015,6016,8616,862.007.080
15 mag 202416,7716,9316,3916,7416,74753.203
14 mag 202416,3816,7516,3816,6616,66498.396
13 mag 202416,3216,3516,2216,3516,35394.003
10 mag 202416,3916,6516,3416,3416,34311.803
09 mag 202416,3416,4116,1816,3316,33311.572
08 mag 202416,3916,4516,2816,3416,34393.861
07 mag 202416,4716,5516,2516,4016,40357.305
06 mag 202416,1716,4516,0216,4216,42377.967
03 mag 202416,1116,2615,9516,0016,00683.545
02 mag 202416,0516,1415,7616,1016,10920.676
30 apr 202416,7016,8316,2416,2616,26534.804
29 apr 202416,1816,5916,1116,5716,57907.202
26 apr 202416,7316,9216,0716,1816,181.095.268
25 apr 202416,7416,7916,2816,4716,47761.273
24 apr 202416,9817,0216,6716,7616,76686.244
23 apr 202417,1117,2016,6416,7616,76871.679
22 apr 202417,3017,3717,0317,1017,10552.127
19 apr 202417,4017,5317,0617,3217,32945.824
18 apr 202417,6517,6917,4017,6317,63491.789
17 apr 202417,4818,0217,4517,7617,76661.220
16 apr 202417,7017,8317,5517,5817,58630.637
15 apr 202417,7718,0217,6117,9517,95527.996
12 apr 202417,6317,8917,5117,8217,82618.914
11 apr 202417,8218,0317,3117,4417,44610.015
10 apr 202417,8017,9517,5617,7317,73808.328
09 apr 202418,1218,2017,5817,7017,70754.009
08 apr 202417,8218,1917,7218,1118,11699.339
05 apr 202417,9517,9617,5717,8317,83573.955
04 apr 202417,8418,0417,7618,0118,01728.448
03 apr 202417,5417,7817,4417,7617,76790.441
02 apr 202417,3017,7017,3017,4717,47806.723
28 mar 202417,2317,2816,9717,2017,20957.801
27 mar 202417,2017,2716,9117,1417,14647.530
26 mar 202417,1617,3517,1317,2517,251.064.207
25 mar 202416,9717,2416,9717,1517,15706.204
22 mar 202416,9317,3016,8816,9816,98716.995
21 mar 202416,9017,1316,7917,0617,061.144.888
20 mar 202416,5016,7716,2816,7716,77960.208
19 mar 202416,5016,6316,2916,5516,55707.084
18 mar 202415,6916,6115,6816,4216,421.545.325
15 mar 202416,0016,2815,5115,5815,581.630.064
14 mar 202415,9816,1215,5515,9315,931.487.407
13 mar 202415,9016,3715,7115,9415,944.433.305
12 mar 202414,7815,0514,6114,8414,84884.117
11 mar 202414,6514,7314,3914,6314,63681.731
08 mar 202414,6414,8214,5214,6414,64807.161
07 mar 202414,2914,6414,1514,4814,48510.493
06 mar 202414,0314,7314,0314,4014,401.878.547
05 mar 202413,4814,1113,3613,8813,88693.695
04 mar 202413,7613,9813,2513,5913,591.198.138
01 mar 202414,0514,2813,0613,7713,772.134.885
29 feb 202413,9414,1713,6714,0314,03881.159
28 feb 202413,8814,0213,7813,9713,97503.673
27 feb 202413,9514,0013,8013,8913,89357.987
26 feb 202413,5013,9413,5013,9013,90597.792
23 feb 202413,5613,6813,3813,6013,60656.988
22 feb 202413,4414,0413,3213,6513,651.471.052
21 feb 202413,0113,1712,9213,0813,08503.350
20 feb 202413,3213,3212,9712,9812,98952.802
19 feb 202413,5513,7313,3313,3413,34475.528
16 feb 202413,6013,7113,5613,6413,64657.215
15 feb 202413,2513,3813,1513,3513,35668.838
14 feb 202413,6013,6013,2713,2713,27746.265
13 feb 202413,6913,9813,5113,6813,68496.760
12 feb 202413,4913,8613,4913,6513,65452.009
09 feb 202413,4413,5613,3113,4913,49400.532
08 feb 202413,4113,5713,2213,4813,48543.719
07 feb 202413,5613,5713,1713,3913,39842.949
06 feb 202413,6613,7013,5013,5713,57686.773
05 feb 202414,1514,2213,3113,4813,481.644.198
02 feb 202414,4915,0414,0814,1514,152.674.097
01 feb 202413,2513,7613,2013,7313,731.014.991
31 gen 202413,1613,5513,1613,3413,341.009.351
30 gen 202413,9914,0612,9513,1013,102.084.229
29 gen 202414,1314,1813,8713,9813,98743.368
26 gen 202413,9514,0213,8713,9313,93785.056
25 gen 202413,9313,9813,7713,8213,82640.911
24 gen 202413,6613,9013,6013,8413,84733.205
23 gen 202413,3813,6213,1613,5613,56871.222
22 gen 202413,7713,7713,2013,2613,26890.376
19 gen 202413,6113,8213,5813,7313,731.420.274
18 gen 202413,2013,4913,1213,4913,49944.677
17 gen 202412,9713,1912,8613,1613,161.003.959
16 gen 202412,9513,4512,8113,2013,201.251.156
15 gen 202413,0013,0312,7812,9912,99790.173
12 gen 202413,3213,3213,0413,1413,141.089.103
11 gen 202413,5713,5913,2613,2613,261.189.398
*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...