Premium
Valero Energy Corporation (VLO)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 27.21 | 11.3045284587 | 240.7 | 272.17 | 240.02 | 4045719 | 261.04487367 | CS |
| 4 | 9.92 | 3.84511027559 | 257.99 | 272.17 | 232.72 | 3398109 | 252.249898 | CS |
| 12 | 27.82 | 11.5873214211 | 240.09 | 272.17 | 214.71 | 3131390 | 246.42213969 | CS |
| 26 | 104.66 | 64.1102603369 | 163.25 | 272.17 | 162.08 | 3536594 | 226.1596559 | CS |
| 52 | 128.2 | 91.7615059767 | 139.71 | 272.17 | 130.78 | 3138717 | 196.63120553 | CS |
| 156 | 150.36 | 127.91152701 | 117.55 | 272.17 | 99 | 3159436 | 156.54181421 | CS |
| 260 | 189.76 | 242.815099168 | 78.15 | 272.17 | 58.85 | 3624159 | 131.77490253 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 267.76 | -1.68 | -0.62 | 268.7 | 274.9199 | 267.355 | 2113018 |
| 1782945600 | 269.44 | 9 | 3.46 | 261.02999 | 269.89999 | 260.75 | 2393219 |
| 1782859200 | 260.44 | -5.88 | -2.21 | 267 | 269.69 | 259.4201 | 2971076 |
| 1782772800 | 266.32 | 6.95 | 2.68 | 260 | 272.17 | 260 | 3058999 |
| 1782513600 | 259.37 | 4.31 | 1.69 | 254.8 | 260.67 | 252 | 8404267 |
| 1782427200 | 255.06 | 12.63 | 5.21 | 240.7 | 255.74 | 240.02 | 3401036 |
| 1782340800 | 242.43 | -1.25 | -0.51 | 238.91 | 244.205 | 236.1 | 3472817 |
| 1782254400 | 243.68 | -0.1 | -0.04 | 242.84 | 245.765 | 241.17 | 3268552 |
| 1782168000 | 243.78 | 7.48 | 3.17 | 238.48 | 243.8 | 233.95 | 2810834 |
| 1781822400 | 236.3 | -3.47 | -1.45 | 236.03 | 238.03 | 232.72 | 6141643 |
| 1781736000 | 239.77 | -4.36 | -1.79 | 244.62 | 244.62 | 236.89 | 2754671 |
| 1781649600 | 244.13 | -3.03 | -1.23 | 244.28 | 245.9672 | 239.95 | 2976718 |
| 1781563200 | 247.16 | -11.51 | -4.45 | 244.7 | 249.2 | 241.15 | 4349388 |
| 1781304000 | 258.67 | 3.07 | 1.20 | 252.1 | 262.33 | 251 | 2203650 |
| 1781217600 | 255.6 | -2.39 | -0.93 | 263.87 | 264.16 | 253.43 | 3301054 |
| 1781131200 | 257.99 | 4.21 | 1.66 | 256 | 263.52 | 253.95 | 2520759 |
| 1781044800 | 253.78 | -4.61 | -1.78 | 257.5 | 258.185 | 246.465 | 2717766 |
| 1780958400 | 258.39 | 2.57 | 1.00 | 257.37 | 264.005 | 254.885 | 3103436 |
| 1780699200 | 255.82 | -3.03 | -1.17 | 258.38 | 262.85 | 253.3798 | 2424907 |
| 1780612800 | 258.85 | -2.6 | -0.99 | 257.99 | 262.69 | 254.61 | 2289287 |
| 1780526400 | 261.45 | 3.19 | 1.24 | 261.27999 | 265.6101 | 256.82 | 2691382 |
| 1780440000 | 258.26 | 5.74 | 2.27 | 254.18 | 260.39 | 250.46 | 2358251 |
| 1780353600 | 252.52 | 7.7 | 3.15 | 248.5 | 255.97 | 248.1 | 2384858 |
| 1780094400 | 244.82 | -0.03 | -0.01 | 244.69 | 246.33 | 242.2 | 3997205 |
| 1780008000 | 244.85 | 4.51 | 1.88 | 243.87 | 246.39 | 241.09 | 2565735 |
| 1779921600 | 240.34 | -1.11 | -0.46 | 235.965 | 243.5699 | 233.23 | 2337067 |
| 1779835200 | 241.45 | -5.51 | -2.23 | 243.26 | 248.47 | 241.2209 | 2759506 |
| 1779489600 | 246.96 | 5.87 | 2.43 | 241.9 | 247.42 | 241.435 | 2533907 |
| 1779403200 | 241.09 | -12.68 | -5.00 | 255.4 | 255.63 | 240.81 | 3610630 |
| 1779316800 | 253.77 | -8.85 | -3.37 | 261.8 | 263.75 | 251.78 | 2959395 |
| 1779230400 | 262.62 | 4.1 | 1.59 | 260 | 262.89 | 254.6003 | 3842313 |
| 1779144000 | 258.52 | 7.78 | 3.10 | 249.95 | 260.31 | 246.485 | 3255916 |
| 1778884800 | 250.74 | 5.97 | 2.44 | 247.18 | 251 | 245.88 | 3127010 |
| 1778798400 | 244.77 | 0.67 | 0.27 | 243.65 | 244.97 | 240.64 | 2193744 |
| 1778712000 | 244.1 | -3.02 | -1.22 | 248.1 | 249.56 | 240.33 | 2241239 |
| 1778625600 | 247.12 | -1.01 | -0.41 | 250.1 | 250.28 | 246.51 | 3388331 |
| 1778539200 | 248.13 | 7.07 | 2.93 | 244.675 | 248.64 | 242.77 | 3046475 |
| 1778280000 | 241.06 | 4.71 | 1.99 | 235.21 | 242.24 | 232.7835 | 3410210 |
| 1778193600 | 236.35 | -0.34 | -0.14 | 232 | 236.37 | 227.25 | 3823130 |
| 1778107200 | 236.69 | -16.76 | -6.61 | 241.5 | 243.84 | 234.68 | 4445228 |
| 1778020800 | 253.45 | 1.82 | 0.72 | 251.56 | 255.51 | 249.65 | 2828349 |
| 1777934400 | 251.63 | 4.76 | 1.93 | 248.5 | 252.78 | 244.9 | 2844236 |
| 1777675200 | 246.87 | -5.71 | -2.26 | 250.4 | 253.96 | 243.51 | 2479905 |
| 1777588800 | 252.58 | 1.28 | 0.51 | 245.35 | 253.25 | 243.02 | 3530571 |
| 1777502400 | 251.3 | 11.03 | 4.59 | 243.69 | 251.9 | 242.12 | 3671608 |
| 1777416000 | 240.27 | 2.02 | 0.85 | 241.19 | 241.9899 | 238.11 | 2528225 |
| 1777329600 | 238.25 | 2.4 | 1.02 | 236.25 | 241.3 | 236.07 | 2299338 |
| 1777070400 | 235.85 | 2.02 | 0.86 | 234.5 | 235.87 | 232.114 | 1666385 |
| 1776984000 | 233.83 | -0.53 | -0.23 | 235.29 | 236.26 | 230.39 | 2362609 |
| 1776897600 | 234.36 | 0.97 | 0.42 | 236.4 | 237.27 | 231.89 | 2295448 |
| 1776811200 | 233.39 | 7.11 | 3.14 | 226.7 | 234.27 | 224.36 | 2685364 |
| 1776724800 | 226.28 | 2.63 | 1.18 | 224.52 | 228.609 | 223.23 | 3292688 |
| 1776465600 | 223.65 | -18.09 | -7.48 | 228.19 | 229 | 214.71 | 6989837 |
| 1776379200 | 241.74 | 6.74 | 2.87 | 235 | 242.65 | 235 | 1925036 |
| 1776292800 | 235 | -0.58 | -0.25 | 234.09 | 236.5599 | 231.0275 | 2280060 |
| 1776206400 | 235.58 | -6.5 | -2.69 | 242.6 | 242.6 | 234.791 | 2830467 |
| 1776120000 | 242.08 | 3.26 | 1.37 | 243.47 | 243.47 | 237.781 | 2772260 |
| 1775860800 | 238.82 | 3.72 | 1.58 | 233.83 | 239.07 | 230.2 | 2897500 |
| 1775774400 | 235.1 | -4.54 | -1.89 | 240.09 | 245.555 | 233.12 | 3905110 |
| 1775688000 | 239.64 | -11.85 | -4.71 | 234.14 | 241.65 | 231.9 | 5168815 |
| 1775601600 | 251.49 | 5.91 | 2.41 | 245.91 | 254.55 | 245.71 | 3543608 |
| 1775515200 | 245.58 | 1.49 | 0.61 | 242.805 | 245.65 | 239.45 | 1487888 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
