Premium
Valero Energy Corp (V1L)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.21 | -8.68867924528 | 106 | 106 | 92.76 | 281 | 97.04133999 | DE |
| 4 | -25.95 | -21.1422519146 | 122.74 | 125.56 | 90.63 | 982 | 118.65685057 | DE |
| 12 | -33.73 | -25.8427827153 | 130.52 | 138 | 90.63 | 476 | 120.99799337 | DE |
| 26 | -28.61 | -22.8149920255 | 125.4 | 138 | 90.63 | 421 | 124.32419728 | DE |
| 52 | -61.67 | -38.918339013 | 158.46 | 160 | 90.63 | 295 | 128.09194228 | DE |
| 156 | -5.21 | -5.10784313725 | 102 | 171.86 | 90.63 | 230 | 125.55019451 | DE |
| 260 | 48.9 | 102.108999791 | 47.89 | 171.86 | 47.4 | 223 | 109.73129513 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 96.83 | 2.84 | 3.02 | 94.83 | 97.67 | 92.76 | 741 |
| 1744835220 | 93.99 | -2.78 | -2.87 | 94.28 | 95.09 | 93.99 | 163 |
| 1744748820 | 96.77 | -0.55 | -0.57 | 97.91 | 97.91 | 96.77 | 73 |
| 1744662420 | 97.32 | -1.28 | -1.30 | 97.56 | 97.56 | 97.17 | 65 |
| 1744403220 | 98.6 | 1.91 | 1.98 | 97.94 | 98.65 | 96.23 | 464 |
| 1744316820 | 96.69 | 3.19 | 3.41 | 106 | 106 | 96.69 | 638 |
| 1744230420 | 93.5 | -1.49 | -1.57 | 92.02 | 93.85 | 92.02 | 119 |
| 1744144020 | 94.99 | -3.01 | -3.07 | 97.76 | 100.04 | 94.99 | 73 |
| 1744057620 | 98 | 2.37 | 2.48 | 92.07 | 99.63 | 90.63 | 1476 |
| 1743798420 | 95.63 | -10.15 | -9.60 | 102.44 | 103.44 | 93.61 | 777 |
| 1743712020 | 105.78 | -15.56 | -12.82 | 116.02 | 116.02 | 105.78 | 220 |
| 1743625620 | 121.34 | 0.18 | 0.15 | 123.24 | 123.24 | 121.34 | 51 |
| 1743539220 | 121.16 | -2.32 | -1.88 | 122.62 | 122.72 | 119.28 | 96 |
| 1743452820 | 123.48 | -1.2 | -0.96 | 123.48 | 123.48 | 123.48 | 10 |
| 1743197220 | 124.68 | 3.14 | 2.58 | 124.68 | 124.68 | 124.68 | 15 |
| 1743110820 | 121.54 | -4.02 | -3.20 | 121.54 | 121.54 | 121.54 | 68 |
| 1743024420 | 125.56 | 4.38 | 3.61 | 122.6 | 125.56 | 122.6 | 9 |
| 1742938020 | 121.18 | -3.08 | -2.48 | 121.68 | 121.68 | 121.18 | 124 |
| 1742851620 | 124.26 | 2.96 | 2.44 | 122.46 | 124.26 | 119.22 | 15179 |
| 1742592420 | 121.3 | -2.56 | -2.07 | 121.3 | 121.3 | 121.3 | 8 |
| 1742506020 | 123.86 | 0.86 | 0.70 | 122.74 | 123.86 | 122.74 | 20 |
| 1742419620 | 123 | 2.38 | 1.97 | 123 | 123 | 123 | 25 |
| 1742333220 | 120.62 | 1.52 | 1.28 | 121.12 | 123.58 | 120.62 | 155 |
| 1742246820 | 119.1 | 0.9 | 0.76 | 118.66 | 120.34 | 118.6 | 4 |
| 1741987620 | 118.2 | 2.46 | 2.13 | 116.2 | 118.78 | 115.66 | 498 |
| 1741901220 | 115.74 | 1.12 | 0.98 | 115.74 | 115.74 | 115.74 | 9 |
| 1741814820 | 114.62 | -1.84 | -1.58 | 112.9 | 114.62 | 112.5 | 133 |
| 1741728420 | 116.46 | -1.54 | -1.31 | 116.46 | 116.46 | 116.46 | 55 |
| 1741642020 | 118 | 0.8 | 0.68 | 116.02 | 120.68 | 116.02 | 157 |
| 1741382820 | 117.2 | 2.34 | 2.04 | 116.9 | 119.68 | 116.84 | 93 |
| 1741296420 | 114.86 | 0.44 | 0.38 | 112.48 | 114.86 | 112.4 | 218 |
| 1741210020 | 114.42 | -7.18 | -5.90 | 115.02 | 115.12 | 111.02 | 659 |
| 1741123620 | 121.6 | -3.02 | -2.42 | 121.7 | 121.8 | 120 | 85 |
| 1741037220 | 124.62 | 2.02 | 1.65 | 126.02 | 126.24 | 123.66 | 613 |
| 1740778020 | 122.6 | -3.68 | -2.91 | 122.6 | 122.6 | 122.6 | 20 |
| 1740691620 | 126.28 | 2.72 | 2.20 | 125.78 | 126.28 | 124.68 | 138 |
| 1740605220 | 123.56 | -3.5 | -2.75 | 126.98 | 127 | 122.38 | 285 |
| 1740518820 | 127.06 | -1.94 | -1.50 | 128.36 | 129.62 | 127.06 | 110 |
| 1740432420 | 129 | -1.38 | -1.06 | 129.36 | 130.74 | 127.66 | 112 |
| 1740173220 | 130.38 | -0.22 | -0.17 | 130.38 | 130.38 | 130.38 | 2 |
| 1740086820 | 130.6 | -1.1 | -0.84 | 130.6 | 130.6 | 130.6 | 5 |
| 1740000420 | 131.69999 | -1.32 | -0.99 | 132.97998 | 133.74 | 131.69999 | 232 |
| 1739914020 | 133.02 | 4.88 | 3.81 | 131.4 | 133.02 | 131.4 | 170 |
| 1739827620 | 128.13999 | 1.24 | 0.98 | 130.04 | 130.04 | 128.13999 | 38 |
| 1739568420 | 126.9 | 0.5 | 0.40 | 125.54 | 126.9 | 125.54 | 96 |
| 1739482020 | 126.4 | -6.24 | -4.70 | 126.28 | 126.4 | 123.7 | 306 |
| 1739395620 | 132.63999 | 0 | 0.00 | 132.63999 | 132.63999 | 132.63999 | 0 |
| 1739309220 | 132.63999 | -0.3 | -0.23 | 133 | 133 | 132.63999 | 338 |
| 1739222820 | 132.94 | 3.54 | 2.74 | 128.62 | 132.94 | 128.08 | 423 |
| 1738963620 | 129.4 | -0.3 | -0.23 | 129.8 | 130.02 | 127.9 | 24 |
| 1738877220 | 129.69999 | -5.42 | -4.01 | 135.34 | 137.24 | 129.54 | 492 |
| 1738790820 | 135.12 | -0.96 | -0.71 | 137.97998 | 138 | 135.12 | 475 |
| 1738704420 | 136.08 | 4.78 | 3.64 | 130.86 | 136.08 | 130.86 | 56 |
| 1738618020 | 131.3 | 1 | 0.77 | 128.86 | 131.3 | 128.32 | 322 |
| 1738358820 | 130.3 | 0.96 | 0.74 | 132.78 | 133.78 | 129.54 | 380 |
| 1738272420 | 129.34 | -4.5 | -3.36 | 133.78 | 134.26 | 129.34 | 256 |
| 1738186020 | 133.84 | -0.2 | -0.15 | 131.76 | 133.84 | 131.26 | 224 |
| 1738099620 | 134.04 | 0 | 0.00 | 134.04 | 134.04 | 134.04 | 0 |
| 1738013220 | 134.04 | 0.72 | 0.54 | 132.22 | 136.47998 | 132.22 | 297 |
| 1737754020 | 133.32 | -1.04 | -0.77 | 134.82 | 135.32 | 133.32 | 140 |
| 1737667620 | 134.36 | 4.94 | 3.82 | 130.52 | 134.36 | 130.22 | 311 |
| 1737581220 | 129.41999 | -6.42 | -4.73 | 134 | 134 | 129.41999 | 183 |
| 1737494820 | 135.84 | 1.26 | 0.94 | 136 | 136.46 | 133.02 | 758 |
| 1737408420 | 134.58 | -0.54 | -0.40 | 136.26 | 136.26 | 132.52 | 442 |
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
