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 | 5.355 | 4.50359530718 | 118.905 | 125.18 | 118 | 2327765 | 121.25509327 | CS |
| 4 | -9.05 | -6.7886880204 | 133.31 | 136.6683 | 116.839 | 2943007 | 123.73567701 | CS |
| 12 | -17.84 | -12.554539057 | 142.1 | 144.69 | 116.839 | 2546408 | 131.56048717 | CS |
| 26 | -33.7 | -21.3345150671 | 157.96 | 167.78 | 116.839 | 2666305 | 138.38569624 | CS |
| 52 | -6.19 | -4.74511307014 | 130.45 | 184.79 | 116.839 | 2898221 | 145.76912163 | CS |
| 156 | 48.46 | 63.9313984169 | 75.8 | 184.79 | 75.039 | 3779808 | 125.01709289 | CS |
| 260 | 29.91 | 31.7011128776 | 94.35 | 184.79 | 31 | 4043930 | 97.40020081 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 124.26 | 1.11 | 0.90 | 123.67 | 124.45 | 122.19 | 1888694 |
| 1735861200 | 123.15 | 0.56 | 0.46 | 123.22 | 125.18 | 122.36 | 2093090 |
| 1735688400 | 122.59 | 3 | 2.51 | 119.85 | 122.989 | 119.5 | 2689723 |
| 1735602000 | 119.59 | 0.01 | 0.01 | 119.2501 | 121.14 | 118 | 2849808 |
| 1735342800 | 119.58 | -0.1 | -0.08 | 118.905 | 120.91 | 118.085 | 1678440 |
| 1735256400 | 119.68 | 0.84 | 0.71 | 119 | 119.932 | 117.6 | 1884371 |
| 1735077840 | 118.84 | 0.19 | 0.16 | 117.99 | 119.6 | 117.06 | 1170133 |
| 1734997200 | 118.65 | 0.06 | 0.05 | 119.03 | 119.37 | 116.839 | 2826126 |
| 1734738000 | 118.59 | -0.34 | -0.29 | 118.97 | 119.31 | 117.285 | 7204824 |
| 1734651600 | 118.93 | -2.81 | -2.31 | 122.5 | 122.8699 | 117.14 | 5005340 |
| 1734565200 | 121.74 | -3.15 | -2.52 | 124.1 | 125.8689 | 121.44 | 4228793 |
| 1734478800 | 124.89 | -0.18 | -0.14 | 123.88 | 125.44 | 122.91 | 3642638 |
| 1734392400 | 125.07 | -4.07 | -3.15 | 127.545 | 128.49 | 124.68 | 4368660 |
| 1734133200 | 129.13999 | -0.54 | -0.42 | 129.41 | 130.47 | 128.59 | 1690092 |
| 1734046800 | 129.68 | -3.61 | -2.71 | 132.655 | 132.655 | 129.47999 | 2036566 |
| 1733960400 | 133.29 | 0.97 | 0.73 | 133.0765 | 134.38999 | 131.76 | 2329238 |
| 1733874000 | 132.32 | -2.23 | -1.66 | 134.38999 | 134.97 | 131.72999 | 2627474 |
| 1733787600 | 134.55 | 3.03 | 2.30 | 132.66999 | 136.66829 | 132.62 | 2685383 |
| 1733528400 | 131.52 | -1.53 | -1.15 | 133.31 | 133.31 | 130.44 | 1963421 |
| 1733442000 | 133.05 | -1.02 | -0.76 | 134.81 | 134.9599 | 131.78 | 2525526 |
| 1733355600 | 134.07 | -3.4 | -2.47 | 137.44999 | 137.44999 | 133.21 | 2456771 |
| 1733269200 | 137.47 | -2.67 | -1.91 | 140.57 | 142.1 | 137.27 | 2044260 |
| 1733182800 | 140.13999 | 1.06 | 0.76 | 138.66999 | 140.47999 | 135.94999 | 2751433 |
| 1732917840 | 139.08 | 0.52 | 0.38 | 139.18 | 139.4499 | 136.66 | 1536857 |
| 1732750800 | 138.56 | -1.24 | -0.89 | 139.51 | 142.13999 | 138.08 | 1880415 |
| 1732664400 | 139.8 | -0.02 | -0.01 | 140.16999 | 141.05 | 138.655 | 1686507 |
| 1732578000 | 139.82 | -1.09 | -0.77 | 141.29499 | 142.525 | 139.62 | 4203415 |
| 1732318800 | 140.91 | -0.2 | -0.14 | 140.25 | 142.455 | 140.19 | 2337083 |
| 1732232400 | 141.11 | -0.09 | -0.06 | 141.76499 | 143 | 140.72 | 1575770 |
| 1732146000 | 141.19999 | -0.81 | -0.57 | 140.935 | 142.07 | 139.755 | 2679018 |
| 1732059600 | 142.01 | -2 | -1.39 | 142.44 | 144.69 | 141.21 | 2472778 |
| 1731973200 | 144.01 | 3.85 | 2.75 | 140.83 | 144.19 | 140.2201 | 2419752 |
| 1731714000 | 140.16 | 0.14 | 0.10 | 139.44999 | 142.476 | 138.805 | 2154160 |
| 1731627600 | 140.02 | 0.46 | 0.33 | 139.62 | 140.91999 | 137.1 | 2495828 |
| 1731541200 | 139.56 | 2.54 | 1.85 | 138.06 | 139.99 | 135.86 | 2279943 |
| 1731454800 | 137.02 | -1 | -0.72 | 138 | 138.15 | 136.22 | 1678030 |
| 1731368400 | 138.02 | 1.33 | 0.97 | 136.61 | 138.115 | 135.095 | 1768283 |
| 1731109200 | 136.69 | 0.58 | 0.43 | 135.46 | 136.8 | 134.28 | 1668860 |
| 1731022800 | 136.11 | -2.6 | -1.87 | 138 | 138.3999 | 135.51 | 2054524 |
| 1730936400 | 138.71 | 6.65 | 5.04 | 136.61009 | 139.8756 | 135.5 | 3173658 |
| 1730850000 | 132.06 | 2.11 | 1.62 | 130.77 | 132.09 | 129.1993 | 2497711 |
| 1730763600 | 129.94999 | 1.73 | 1.35 | 128.56 | 132.1499 | 128.56 | 2393509 |
| 1730500800 | 128.22 | -1.54 | -1.19 | 130.09 | 131.785 | 127.67 | 2145275 |
| 1730414400 | 129.76 | 1.03 | 0.80 | 129.53 | 131.055 | 127.745 | 2952959 |
| 1730328000 | 128.72999 | 0.85 | 0.66 | 127.62 | 129.74 | 127.46 | 2476349 |
| 1730241600 | 127.88 | -4.38 | -3.31 | 130.41999 | 130.93 | 127.08 | 3859199 |
| 1730155200 | 132.26 | -0.14 | -0.11 | 129.96 | 132.505 | 129.96 | 2379948 |
| 1729896000 | 132.4 | 1.04 | 0.79 | 133.47999 | 134.06 | 131.85329 | 2145834 |
| 1729809600 | 131.36 | -1.53 | -1.15 | 132.8 | 134.58 | 129.91 | 3743787 |
| 1729723200 | 132.88999 | -2.82 | -2.08 | 135.07 | 135.69 | 131.475 | 3328630 |
| 1729636800 | 135.71 | 0.21 | 0.15 | 135.85 | 136.16 | 134.55 | 1905025 |
| 1729550400 | 135.5 | -1.54 | -1.12 | 137.94 | 137.94 | 134.81 | 2341358 |
| 1729291200 | 137.04 | 0.39 | 0.29 | 136.69999 | 137.57 | 135.52 | 2083426 |
| 1729204800 | 136.65 | 1.13 | 0.83 | 135.75 | 136.72999 | 134.495 | 2317439 |
| 1729118400 | 135.52 | 0.87 | 0.65 | 136.07 | 136.38999 | 134.93 | 1525632 |
| 1729032000 | 134.65 | -6.52 | -4.62 | 136.24 | 137.61 | 134.38999 | 3247351 |
| 1728945600 | 141.16999 | -1.17 | -0.82 | 141.87 | 142.175 | 140.59 | 1371559 |
| 1728686400 | 142.34 | -0.37 | -0.26 | 142.1 | 144.07 | 141.69999 | 1613293 |
| 1728600000 | 142.71 | 3.35 | 2.40 | 140.19 | 143.68 | 139.58 | 2183318 |
| 1728513600 | 139.36 | 3.02 | 2.22 | 135.53 | 140.19 | 134.84 | 2371532 |
| 1728427200 | 136.34 | -7.64 | -5.31 | 142.09 | 142.09 | 135.55 | 3884626 |
| 1728340800 | 143.97999 | 1.56 | 1.10 | 142.25 | 144.99 | 142.01 | 1959419 |
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
