Vallourec SA (VK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/08/2026 |
727 641 |
-0,22%
|
18,21
|
18,005
|
18,295
|
18,09
|
| 13/08/2026 |
842 381 |
-0,82%
|
18,37
|
17,98
|
18,495
|
18,13
|
| 12/08/2026 |
1 229 755 |
0,11%
|
18,54
|
18,28
|
18,83
|
18,28
|
| 11/08/2026 |
757 893 |
-1,85%
|
18,775
|
18,26
|
18,925
|
18,26
|
| 10/08/2026 |
618 664 |
0,35%
|
18,56
|
18,31
|
18,705
|
18,605
|
| 07/08/2026 |
784 194 |
-2,68%
|
19,10
|
18,51
|
19,18
|
18,54
|
| 06/08/2026 |
801 275 |
0,32%
|
19,01
|
18,93
|
19,535
|
19,05
|
| 05/08/2026 |
1 160 607 |
-1,66%
|
19,325
|
18,86
|
19,48
|
18,99
|
| 04/08/2026 |
953 714 |
3,12%
|
18,865
|
18,865
|
19,315
|
19,31
|
| 03/08/2026 |
1 330 139 |
-0,19%
|
19,085
|
18,525
|
19,32
|
18,725
|
| 31/07/2026 |
1 759 197 |
-0,24%
|
21,05
|
18,76
|
21,32
|
18,76
|
| 30/07/2026 |
1 677 271 |
-1,60%
|
20,65
|
20,10
|
20,93
|
20,86
|
| 29/07/2026 |
984 131 |
0,90%
|
21,20
|
20,96
|
21,45
|
21,20
|
| 28/07/2026 |
1 046 280 |
-2,87%
|
21,51
|
21,01
|
21,71
|
21,01
|
| 27/07/2026 |
775 908 |
-2,17%
|
22,00
|
21,63
|
22,09
|
21,63
|
| 24/07/2026 |
855 711 |
1,05%
|
21,88
|
21,66
|
22,31
|
22,11
|
| 23/07/2026 |
1 047 563 |
1,44%
|
21,70
|
21,60
|
22,02
|
21,88
|
| 22/07/2026 |
1 017 585 |
2,18%
|
21,24
|
21,23
|
21,68
|
21,57
|
| 21/07/2026 |
835 233 |
-0,28%
|
21,30
|
20,74
|
21,33
|
21,11
|
| 20/07/2026 |
848 120 |
2,12%
|
21,01
|
20,86
|
21,17
|
21,17
|
| 17/07/2026 |
782 239 |
0,97%
|
20,44
|
20,32
|
20,73
|
20,73
|
| 16/07/2026 |
735 115 |
-0,82%
|
20,89
|
20,49
|
20,97
|
20,53
|
| 15/07/2026 |
486 715 |
-0,72%
|
21,00
|
20,66
|
21,18
|
20,70
|
| 14/07/2026 |
530 488 |
-1,04%
|
21,31
|
20,85
|
21,34
|
20,85
|
| 13/07/2026 |
786 396 |
2,73%
|
20,83
|
20,63
|
21,07
|
21,07
|
| 10/07/2026 |
500 408 |
-0,82%
|
20,75
|
20,42
|
20,87
|
20,51
|
| 09/07/2026 |
509 074 |
-1,71%
|
21,05
|
20,56
|
21,11
|
20,68
|
| 08/07/2026 |
1 440 504 |
3,24%
|
20,82
|
20,72
|
21,41
|
21,04
|
| 07/07/2026 |
656 526 |
0,64%
|
20,20
|
20,19
|
20,58
|
20,38
|
| 06/07/2026 |
459 411 |
-1,51%
|
20,30
|
20,22
|
20,48
|
20,25
|
| 03/07/2026 |
422 405 |
1,53%
|
20,40
|
20,30
|
20,61
|
20,56
|
| 02/07/2026 |
770 030 |
1,15%
|
20,00
|
19,85
|
20,32
|
20,25
|
| 01/07/2026 |
1 021 852 |
-2,29%
|
20,26
|
19,795
|
20,26
|
20,02
|
| 30/06/2026 |
825 455 |
-1,11%
|
20,73
|
20,24
|
20,83
|
20,49
|
| 29/06/2026 |
915 958 |
1,57%
|
20,45
|
20,31
|
20,77
|
20,72
|
| 26/06/2026 |
1 301 361 |
-3,32%
|
21,09
|
20,40
|
21,09
|
20,40
|
| 25/06/2026 |
988 094 |
-1,86%
|
21,28
|
21,06
|
21,40
|
21,10
|
| 24/06/2026 |
721 828 |
-3,28%
|
22,30
|
21,24
|
22,33
|
21,50
|
| 23/06/2026 |
799 080 |
-0,18%
|
22,20
|
21,64
|
22,23
|
22,23
|
| 22/06/2026 |
802 470 |
-0,93%
|
22,78
|
21,94
|
22,81
|
22,27
|
| 19/06/2026 |
1 037 132 |
1,44%
|
22,39
|
22,17
|
22,64
|
22,48
|
| 18/06/2026 |
1 801 619 |
-6,42%
|
23,60
|
21,72
|
23,63
|
22,16
|
| 17/06/2026 |
580 517 |
0,85%
|
23,55
|
23,32
|
23,72
|
23,68
|
| 16/06/2026 |
650 878 |
-2,61%
|
24,05
|
23,32
|
24,10
|
23,48
|
| 15/06/2026 |
712 158 |
-2,03%
|
24,16
|
23,70
|
24,56
|
24,11
|
| 12/06/2026 |
486 315 |
2,71%
|
24,09
|
23,75
|
24,61
|
24,61
|
| 11/06/2026 |
385 704 |
1,10%
|
23,99
|
23,84
|
24,13
|
23,96
|
| 10/06/2026 |
603 852 |
-0,92%
|
23,84
|
23,36
|
23,99
|
23,70
|
| 09/06/2026 |
533 086 |
-1,77%
|
24,41
|
23,85
|
24,41
|
23,92
|
| 08/06/2026 |
267 512 |
0,08%
|
24,18
|
24,17
|
24,56
|
24,35
|
| 05/06/2026 |
480 492 |
-0,57%
|
24,60
|
24,17
|
24,72
|
24,33
|
| 04/06/2026 |
436 787 |
0,12%
|
24,38
|
23,86
|
24,48
|
24,47
|
| 03/06/2026 |
463 199 |
-0,85%
|
24,78
|
24,27
|
24,82
|
24,44
|
| 02/06/2026 |
591 675 |
2,37%
|
24,02
|
23,90
|
24,88
|
24,65
|
| 01/06/2026 |
853 415 |
0,67%
|
24,07
|
24,01
|
24,48
|
24,08
|
| 29/05/2026 |
1 133 836 |
-0,13%
|
23,93
|
23,76
|
24,06
|
23,92
|
| 28/05/2026 |
553 640 |
0,93%
|
23,89
|
23,70
|
24,15
|
23,95
|
| 27/05/2026 |
729 761 |
-4,01%
|
24,47
|
23,55
|
24,66
|
23,73
|
| 26/05/2026 |
637 246 |
1,69%
|
24,25
|
24,24
|
24,83
|
24,72
|
| 25/05/2026 |
312 225 |
1,12%
|
23,87
|
23,82
|
24,425
|
24,31
|
| 22/05/2026 |
1 021 290 |
-0,33%
|
24,25
|
23,97
|
24,30
|
24,04
|
| 21/05/2026 |
1 961 798 |
-0,62%
|
24,20
|
24,06
|
24,60
|
24,12
|
| 20/05/2026 |
1 306 044 |
1,13%
|
24,36
|
24,03
|
24,84
|
24,27
|
| 19/05/2026 |
2 622 157 |
-7,94%
|
23,51
|
23,32
|
24,62
|
24,00
|
| 18/05/2026 |
550 218 |
-2,07%
|
26,65
|
25,89
|
27,11
|
26,07
|
| 15/05/2026 |
822 847 |
-2,63%
|
27,34
|
26,57
|
27,65
|
26,62
|
| 14/05/2026 |
1 456 098 |
1,56%
|
26,93
|
26,74
|
27,67
|
27,34
|
| 13/05/2026 |
1 635 543 |
12,17%
|
24,08
|
23,69
|
26,92
|
26,92
|
| 12/05/2026 |
801 518 |
-2,00%
|
24,84
|
24,00
|
24,86
|
24,00
|
| 11/05/2026 |
877 348 |
3,77%
|
24,05
|
23,78
|
24,51
|
24,49
|
| 08/05/2026 |
617 925 |
0,26%
|
23,82
|
23,42
|
24,00
|
23,60
|
| 07/05/2026 |
1 764 620 |
-5,31%
|
24,43
|
23,11
|
24,65
|
23,54
|
| 06/05/2026 |
1 063 799 |
-2,70%
|
25,66
|
24,03
|
25,75
|
24,86
|
| 05/05/2026 |
535 579 |
0,00%
|
25,60
|
25,28
|
25,74
|
25,55
|
| 04/05/2026 |
502 173 |
-0,39%
|
25,50
|
25,32
|
25,89
|
25,55
|
| 30/04/2026 |
534 923 |
2,35%
|
25,00
|
24,81
|
25,70
|
25,65
|
| 29/04/2026 |
440 140 |
0,60%
|
24,88
|
24,88
|
25,25
|
25,06
|
| 28/04/2026 |
437 884 |
-1,03%
|
25,18
|
24,78
|
25,36
|
24,91
|
| 27/04/2026 |
161 929 |
0,64%
|
25,32
|
25,17
|
25,67
|
25,17
|
| 24/04/2026 |
577 474 |
1,21%
|
24,83
|
24,75
|
25,32
|
25,17
|
| 23/04/2026 |
759 894 |
1,14%
|
24,88
|
24,64
|
25,05
|
24,87
|
| 22/04/2026 |
1 008 028 |
3,80%
|
23,75
|
23,70
|
24,74
|
24,59
|
| 21/04/2026 |
641 044 |
-0,30%
|
23,56
|
23,395
|
23,83
|
23,69
|
| 20/04/2026 |
524 479 |
2,19%
|
23,64
|
23,40
|
23,84
|
23,76
|
| 17/04/2026 |
1 012 795 |
-2,31%
|
23,72
|
22,95
|
23,89
|
23,25
|
| 16/04/2026 |
499 832 |
0,68%
|
23,71
|
23,47
|
23,88
|
23,80
|
| 15/04/2026 |
559 101 |
0,00%
|
23,29
|
23,28
|
23,69
|
23,64
|
| 14/04/2026 |
554 034 |
0,17%
|
23,50
|
23,27
|
23,76
|
23,64
|
| 13/04/2026 |
635 620 |
1,99%
|
23,20
|
23,20
|
23,98
|
23,60
|
| 10/04/2026 |
552 642 |
-0,04%
|
22,85
|
22,76
|
23,14
|
23,14
|
| 09/04/2026 |
1 170 036 |
5,47%
|
22,30
|
22,22
|
23,60
|
23,15
|
| 08/04/2026 |
751 246 |
0,73%
|
21,36
|
21,09
|
21,95
|
21,95
|
| 07/04/2026 |
766 477 |
-1,13%
|
22,02
|
21,72
|
22,27
|
21,79
|
| 02/04/2026 |
649 529 |
2,18%
|
21,64
|
21,64
|
22,21
|
22,04
|
| 01/04/2026 |
1 192 545 |
-0,83%
|
21,62
|
20,92
|
21,62
|
21,57
|
| 31/03/2026 |
781 055 |
2,50%
|
21,21
|
21,09
|
21,75
|
21,75
|
| 30/03/2026 |
552 965 |
0,05%
|
21,20
|
21,09
|
21,50
|
21,22
|
| 27/03/2026 |
551 990 |
-0,84%
|
21,45
|
20,87
|
21,69
|
21,21
|
| 26/03/2026 |
619 515 |
1,86%
|
20,90
|
20,84
|
21,46
|
21,39
|
| 25/03/2026 |
1 721 495 |
4,01%
|
20,28
|
20,24
|
21,32
|
21,00
|
