Vallourec SA (VK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
2.955.134 |
-0,53%
|
19,355
|
18,85
|
19,40
|
18,945
|
| 17/09/2026 |
1.817.672 |
-4,30%
|
19,72
|
19,045
|
19,915
|
19,045
|
| 16/09/2026 |
1.656.118 |
6,42%
|
19,005
|
19,005
|
19,95
|
19,90
|
| 15/09/2026 |
1.148.114 |
2,41%
|
18,235
|
18,235
|
18,89
|
18,70
|
| 14/09/2026 |
1.111.523 |
-1,48%
|
18,58
|
18,105
|
18,625
|
18,26
|
| 11/09/2026 |
914.407 |
-0,46%
|
18,73
|
18,535
|
19,125
|
18,535
|
| 10/09/2026 |
911.356 |
-2,89%
|
19,045
|
18,61
|
19,18
|
18,62
|
| 09/09/2026 |
1.206.579 |
0,39%
|
19,19
|
18,83
|
19,45
|
19,175
|
| 08/09/2026 |
730.482 |
1,25%
|
18,95
|
18,865
|
19,185
|
19,10
|
| 07/09/2026 |
504.345 |
1,21%
|
18,78
|
18,725
|
18,985
|
18,865
|
| 04/09/2026 |
627.107 |
0,08%
|
18,675
|
18,485
|
18,80
|
18,64
|
| 03/09/2026 |
1.064.977 |
0,35%
|
18,615
|
18,615
|
19,02
|
18,625
|
| 02/09/2026 |
797.539 |
-1,07%
|
18,75
|
18,38
|
18,80
|
18,56
|
| 01/09/2026 |
1.161.257 |
0,70%
|
18,82
|
18,45
|
19,015
|
18,76
|
| 31/08/2026 |
1.492.441 |
4,90%
|
17,95
|
17,95
|
18,87
|
18,63
|
| 28/08/2026 |
676.184 |
-0,39%
|
18,065
|
17,71
|
18,175
|
17,76
|
| 27/08/2026 |
464.445 |
0,45%
|
17,83
|
17,74
|
18,03
|
17,83
|
| 26/08/2026 |
989.846 |
-2,45%
|
18,135
|
17,75
|
18,185
|
17,75
|
| 25/08/2026 |
880.394 |
3,44%
|
17,80
|
17,77
|
18,195
|
18,195
|
| 24/08/2026 |
732.266 |
-0,68%
|
17,955
|
17,59
|
17,96
|
17,59
|
| 21/08/2026 |
955.033 |
-2,24%
|
18,015
|
17,71
|
18,125
|
17,71
|
| 20/08/2026 |
896.429 |
-0,30%
|
18,21
|
17,67
|
18,25
|
18,115
|
| 19/08/2026 |
875.807 |
0,08%
|
18,235
|
18,17
|
18,50
|
18,17
|
| 18/08/2026 |
841.178 |
0,53%
|
18,05
|
18,04
|
18,40
|
18,155
|
| 17/08/2026 |
737.983 |
-0,17%
|
18,18
|
18,06
|
18,33
|
18,06
|
| 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
|
