Premium
Vallourec (VK)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.095 | 0.581929555896 | 16.325 | 16.51 | 16.225 | 231316 | 16.35233631 | DE |
| 4 | -0.04 | -0.243013365735 | 16.46 | 17.31 | 16.06 | 502138 | 16.65779892 | DE |
| 12 | 2.32 | 16.4539007092 | 14.1 | 17.31 | 13.55 | 516202 | 15.80880988 | DE |
| 26 | 1.145 | 7.49590834697 | 15.275 | 17.31 | 12.81 | 501090 | 14.87674442 | DE |
| 52 | 2.22 | 15.6338028169 | 14.2 | 18.2 | 12.785 | 659228 | 15.07729085 | DE |
| 156 | 7.845 | 91.4868804665 | 8.575 | 18.2 | 6.595 | 1028618 | 11.91251261 | DE |
| 260 | 13.652 | 493.208092486 | 2.768 | 49 | 0.65 | 1377711 | 7.67344636 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 16.42 | 0.11 | 0.64 | 16.28 | 16.425 | 16.28 | 99007 |
| 1735579800 | 16.315 | -0.09 | -0.55 | 16.364999 | 16.39 | 16.225 | 348779 |
| 1735320600 | 16.405 | 0.05 | 0.34 | 16.35 | 16.51 | 16.35 | 251428 |
| 1735061400 | 16.35 | 0.09 | 0.52 | 16.325 | 16.395 | 16.285 | 93740 |
| 1734975000 | 16.265 | 0 | 0.00 | 16.39 | 16.39 | 16.155 | 445345 |
| 1734715800 | 16.265 | -0.33 | -1.99 | 16.215 | 16.379999 | 16.059999 | 1160532 |
| 1734629400 | 16.594999 | -0.37 | -2.15 | 16.6 | 16.9 | 16.524999 | 482604 |
| 1734543000 | 16.96 | 0.22 | 1.31 | 16.98 | 17.16 | 16.57 | 589007 |
| 1734456600 | 16.739999 | 0.39 | 2.39 | 16.245 | 16.825 | 16.23 | 637687 |
| 1734370200 | 16.35 | -0.25 | -1.51 | 16.54 | 16.6 | 16.195 | 424914 |
| 1734111000 | 16.6 | -0.32 | -1.89 | 16.845 | 17.025 | 16.53 | 367361 |
| 1734024600 | 16.92 | 0.14 | 0.83 | 17.105 | 17.22 | 16.845 | 486952 |
| 1733938200 | 16.78 | 0.1 | 0.57 | 16.34 | 16.78 | 16.27 | 474401 |
| 1733851800 | 16.684999 | -0.28 | -1.65 | 16.85 | 16.935 | 16.52 | 553274 |
| 1733765400 | 16.965 | 0.03 | 0.18 | 17.165 | 17.22 | 16.925 | 491390 |
| 1733506200 | 16.935 | -0.18 | -1.02 | 17.14 | 17.31 | 16.825 | 423321 |
| 1733419800 | 17.11 | 0.39 | 2.33 | 16.67 | 17.235 | 16.67 | 777520 |
| 1733333400 | 16.719999 | 0.2 | 1.18 | 16.524999 | 16.9175 | 16.524999 | 568664 |
| 1733247000 | 16.524999 | 0.14 | 0.85 | 16.46 | 16.59 | 16.39 | 461571 |
| 1733160600 | 16.385 | -0.22 | -1.30 | 16.309999 | 16.695 | 16.27 | 421535 |
| 1732901400 | 16.6 | 0.07 | 0.42 | 16.53 | 16.66 | 16.399999 | 395387 |
| 1732815000 | 16.53 | 0.29 | 1.79 | 16.2 | 16.575 | 16.145 | 358787 |
| 1732728600 | 16.239999 | -0.46 | -2.73 | 16.62 | 16.675 | 16.094999 | 667352 |
| 1732642200 | 16.695 | 0.07 | 0.42 | 16.515 | 16.704999 | 16.465 | 464891 |
| 1732555800 | 16.625 | 0.04 | 0.21 | 16.7 | 16.935 | 16.489999 | 630009 |
| 1732296600 | 16.59 | -0.06 | -0.36 | 16.7 | 16.719999 | 16.48 | 334023 |
| 1732210200 | 16.649999 | 0.06 | 0.39 | 16.62 | 16.745 | 16.475 | 612700 |
| 1732123800 | 16.585 | 0.1 | 0.61 | 16.495 | 16.825 | 16.335 | 588201 |
| 1732037400 | 16.485 | -0.37 | -2.17 | 16.87 | 17.045 | 16.43 | 714196 |
| 1731951000 | 16.85 | 0.62 | 3.82 | 16.614999 | 17.035 | 16.43 | 1206034 |
| 1731691800 | 16.23 | 0.97 | 6.36 | 15.17 | 16.489999 | 14.655 | 1479451 |
| 1731605400 | 15.26 | -0.13 | -0.81 | 15.11 | 15.41 | 15.11 | 450620 |
| 1731519000 | 15.385 | 0 | 0.00 | 15.385 | 15.385 | 15.385 | 0 |
| 1731432600 | 15.385 | -0.53 | -3.33 | 15.76 | 15.905 | 15.365 | 606036 |
| 1731346200 | 15.915 | 0.08 | 0.51 | 15.95 | 16.135 | 15.85 | 491899 |
| 1731087000 | 15.835 | 0.06 | 0.35 | 15.74 | 15.835 | 15.52 | 506467 |
| 1731000600 | 15.78 | 0.2 | 1.28 | 15.81 | 16.059999 | 15.74 | 794018 |
| 1730914200 | 15.58 | 1.01 | 6.90 | 15.4 | 15.68 | 14.91 | 1419008 |
| 1730827800 | 14.575 | -0.31 | -2.08 | 14.68 | 14.76 | 14.42 | 495481 |
| 1730741400 | 14.885 | -0.22 | -1.42 | 15.1 | 15.24 | 14.785 | 310219 |
| 1730482200 | 15.1 | 0.05 | 0.33 | 15.18 | 15.3 | 15.08 | 440606 |
| 1730395800 | 15.05 | 0.45 | 3.08 | 14.575 | 15.05 | 14.57 | 930185 |
| 1730309400 | 14.6 | 0.13 | 0.86 | 14.435 | 14.65 | 14.31 | 418375 |
| 1730223000 | 14.475 | 0.36 | 2.55 | 14.16 | 14.59 | 14.095 | 631654 |
| 1730136600 | 14.115 | -0.04 | -0.25 | 14.08 | 14.3 | 13.96 | 257398 |
| 1729873800 | 14.15 | 0.25 | 1.76 | 13.87 | 14.18 | 13.855 | 331543 |
| 1729787400 | 13.905 | -0.04 | -0.25 | 13.91 | 14.305 | 13.895 | 264513 |
| 1729701000 | 13.94 | -0.4 | -2.76 | 14.3 | 14.3 | 13.935 | 302134 |
| 1729614600 | 14.335 | 0.23 | 1.63 | 14.14 | 14.335 | 13.995 | 430224 |
| 1729528200 | 14.105 | 0.11 | 0.75 | 14 | 14.2 | 14 | 277243 |
| 1729269000 | 14 | 0 | 0.00 | 14.06 | 14.235 | 13.895 | 303097 |
| 1729182600 | 14 | 0.05 | 0.39 | 13.96 | 14.03 | 13.765 | 375872 |
| 1729096200 | 13.945 | 0.02 | 0.14 | 13.875 | 14.13 | 13.855 | 301876 |
| 1729009800 | 13.925 | -0.13 | -0.89 | 13.83 | 13.95 | 13.69 | 415243 |
| 1728923400 | 14.05 | 0.25 | 1.77 | 13.845 | 14.085 | 13.78 | 291056 |
| 1728664200 | 13.805 | -0.02 | -0.11 | 13.84 | 13.9 | 13.735 | 214880 |
| 1728577800 | 13.82 | 0.07 | 0.51 | 13.75 | 13.87 | 13.605 | 399375 |
| 1728491400 | 13.75 | 0.04 | 0.26 | 13.615 | 13.8 | 13.55 | 318951 |
| 1728405000 | 13.715 | -0.61 | -4.22 | 14.1 | 14.1 | 13.7 | 534485 |
| 1728318600 | 14.32 | -0.03 | -0.21 | 14.415 | 14.415 | 14.055 | 343468 |
| 1728059400 | 14.35 | 0.31 | 2.21 | 14.145 | 14.46 | 14.145 | 513991 |
| 1727973000 | 14.04 | 0.07 | 0.50 | 14.005 | 14.1 | 13.705 | 349161 |
| 1727886600 | 13.97 | 0.31 | 2.27 | 13.9 | 14.105 | 13.795 | 662627 |
| 1727800200 | 13.66 | 0.07 | 0.55 | 13.615 | 13.75 | 13.3 | 410569 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
