Vallourec SA (VK)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 01/09/2025 |
270.486 |
-0,59%
|
15,34
|
15,165
|
15,37
|
15,24
|
| 29/08/2025 |
409.908 |
-0,29%
|
15,37
|
15,33
|
15,525
|
15,33
|
| 28/08/2025 |
324.092 |
0,00%
|
15,36
|
15,33
|
15,61
|
15,375
|
| 27/08/2025 |
539.917 |
-0,84%
|
15,56
|
15,345
|
15,68
|
15,375
|
| 26/08/2025 |
680.437 |
-1,43%
|
15,27
|
15,21
|
15,66
|
15,505
|
| 25/08/2025 |
284.888 |
-0,98%
|
15,895
|
15,72
|
15,895
|
15,73
|
| 22/08/2025 |
362.090 |
0,86%
|
15,75
|
15,72
|
15,885
|
15,885
|
| 21/08/2025 |
404.207 |
-0,03%
|
15,82
|
15,68
|
15,89
|
15,75
|
| 20/08/2025 |
313.466 |
-0,44%
|
15,77
|
15,665
|
15,82
|
15,755
|
| 19/08/2025 |
264.889 |
0,93%
|
15,69
|
15,675
|
15,935
|
15,825
|
| 18/08/2025 |
378.827 |
-0,60%
|
15,71
|
15,51
|
15,75
|
15,68
|
| 15/08/2025 |
269.067 |
-0,44%
|
15,955
|
15,77
|
15,985
|
15,775
|
| 14/08/2025 |
354.917 |
0,10%
|
15,85
|
15,755
|
15,905
|
15,845
|
| 13/08/2025 |
532.749 |
-1,62%
|
16,065
|
15,83
|
16,115
|
15,83
|
| 12/08/2025 |
262.385 |
0,94%
|
15,99
|
15,94
|
16,135
|
16,09
|
| 11/08/2025 |
327.796 |
-1,21%
|
16,15
|
15,90
|
16,15
|
15,94
|
| 08/08/2025 |
236.744 |
0,34%
|
16,09
|
16,04
|
16,185
|
16,135
|
| 07/08/2025 |
276.897 |
-0,25%
|
16,005
|
16,00
|
16,2525
|
16,08
|
| 06/08/2025 |
329.578 |
0,19%
|
16,245
|
16,12
|
16,38
|
16,12
|
| 05/08/2025 |
422.164 |
1,80%
|
15,81
|
15,805
|
16,205
|
16,09
|
| 04/08/2025 |
377.179 |
-0,88%
|
15,95
|
15,78
|
16,13
|
15,805
|
| 01/08/2025 |
624.369 |
-2,69%
|
16,26
|
15,73
|
16,26
|
15,945
|
| 31/07/2025 |
454.016 |
-2,03%
|
16,605
|
16,295
|
16,665
|
16,385
|
| 30/07/2025 |
361.795 |
-0,27%
|
16,97
|
16,68
|
17,02
|
16,725
|
| 29/07/2025 |
412.775 |
-0,09%
|
16,80
|
16,735
|
17,045
|
16,77
|
| 28/07/2025 |
510.799 |
1,42%
|
16,685
|
16,57
|
17,00
|
16,785
|
| 25/07/2025 |
925.764 |
-0,45%
|
16,09
|
15,875
|
16,59
|
16,55
|
| 24/07/2025 |
671.295 |
-2,49%
|
17,10
|
16,62
|
17,19
|
16,625
|
| 23/07/2025 |
579.261 |
0,92%
|
17,00
|
16,815
|
17,07
|
17,05
|
| 22/07/2025 |
391.173 |
1,41%
|
16,64
|
16,63
|
16,92
|
16,895
|
| 21/07/2025 |
479.630 |
2,02%
|
16,665
|
16,59
|
16,81
|
16,66
|
| 18/07/2025 |
378.518 |
0,25%
|
16,35
|
16,28
|
16,515
|
16,33
|
| 17/07/2025 |
261.270 |
0,37%
|
16,28
|
16,19
|
16,385
|
16,29
|
| 16/07/2025 |
531.854 |
-2,81%
|
16,555
|
16,165
|
16,65
|
16,23
|
| 15/07/2025 |
371.046 |
-0,68%
|
16,835
|
16,70
|
17,08
|
16,70
|
| 14/07/2025 |
302.734 |
-0,50%
|
16,855
|
16,75
|
16,98
|
16,815
|
| 11/07/2025 |
381.045 |
0,15%
|
16,875
|
16,625
|
16,93
|
16,90
|
| 10/07/2025 |
470.103 |
-0,03%
|
16,915
|
16,66
|
16,99
|
16,875
|
| 09/07/2025 |
496.310 |
1,75%
|
16,72
|
16,70
|
16,97
|
16,88
|
| 08/07/2025 |
682.824 |
1,81%
|
16,45
|
16,375
|
16,64
|
16,59
|
| 07/07/2025 |
321.205 |
-0,12%
|
16,20
|
16,04
|
16,40
|
16,295
|
| 04/07/2025 |
410.805 |
-0,06%
|
16,24
|
16,125
|
16,435
|
16,315
|
| 03/07/2025 |
713.054 |
-1,24%
|
16,605
|
16,305
|
16,70
|
16,325
|
| 02/07/2025 |
1.260.990 |
6,44%
|
15,61
|
15,61
|
16,53
|
16,53
|
| 01/07/2025 |
482.992 |
-1,05%
|
15,81
|
15,445
|
15,83
|
15,53
|
| 30/06/2025 |
1.242.873 |
2,88%
|
15,485
|
15,44
|
15,90
|
15,695
|
| 27/06/2025 |
443.166 |
0,59%
|
15,28
|
15,165
|
15,35
|
15,255
|
| 26/06/2025 |
540.988 |
0,80%
|
15,035
|
14,94
|
15,165
|
15,165
|
| 25/06/2025 |
470.238 |
0,80%
|
15,025
|
14,965
|
15,145
|
15,045
|
| 24/06/2025 |
750.859 |
-1,81%
|
15,025
|
14,56
|
15,065
|
14,925
|
| 23/06/2025 |
483.183 |
-0,95%
|
15,42
|
15,20
|
15,625
|
15,20
|
| 20/06/2025 |
798.116 |
-0,68%
|
15,45
|
15,345
|
15,595
|
15,345
|
| 19/06/2025 |
501.447 |
-0,32%
|
15,57
|
15,415
|
15,84
|
15,45
|
| 18/06/2025 |
631.388 |
0,45%
|
15,435
|
15,255
|
15,58
|
15,50
|
| 17/06/2025 |
559.259 |
1,21%
|
15,27
|
15,215
|
15,525
|
15,43
|
| 16/06/2025 |
709.035 |
1,26%
|
15,16
|
15,11
|
15,52
|
15,245
|
| 13/06/2025 |
801.624 |
0,13%
|
15,225
|
15,01
|
15,41
|
15,055
|
| 12/06/2025 |
604.414 |
-1,28%
|
15,25
|
14,94
|
15,285
|
15,035
|
| 11/06/2025 |
725.402 |
-0,91%
|
15,40
|
15,23
|
15,57
|
15,23
|
| 10/06/2025 |
554.606 |
-1,00%
|
15,50
|
15,18
|
15,56
|
15,37
|
| 09/06/2025 |
540.009 |
-0,03%
|
15,48
|
15,22
|
15,59
|
15,525
|
| 06/06/2025 |
490.658 |
0,55%
|
15,455
|
15,28
|
15,615
|
15,53
|
| 05/06/2025 |
622.716 |
-1,03%
|
15,58
|
15,445
|
15,69
|
15,445
|
| 04/06/2025 |
649.877 |
-0,70%
|
15,695
|
15,58
|
15,895
|
15,605
|
| 03/06/2025 |
696.571 |
1,39%
|
15,465
|
15,285
|
15,74
|
15,715
|
| 02/06/2025 |
1.073.177 |
3,92%
|
14,865
|
14,855
|
15,65
|
15,50
|
| 30/05/2025 |
1.114.257 |
-3,37%
|
15,425
|
14,80
|
15,465
|
14,915
|
| 29/05/2025 |
443.394 |
-0,39%
|
15,60
|
15,355
|
15,70
|
15,435
|
| 28/05/2025 |
839.377 |
0,91%
|
15,375
|
15,355
|
15,645
|
15,495
|
| 27/05/2025 |
1.423.996 |
0,16%
|
15,32
|
15,24
|
15,61
|
15,355
|
| 26/05/2025 |
1.198.155 |
0,00%
|
15,685
|
15,31
|
15,88
|
15,33
|
| 23/05/2025 |
772.128 |
0,84%
|
16,815
|
15,33
|
17,08
|
15,33
|
| 22/05/2025 |
790.961 |
-2,40%
|
16,935
|
16,66
|
17,00
|
16,69
|
| 21/05/2025 |
686.857 |
1,36%
|
16,965
|
16,69
|
17,35
|
17,10
|
| 20/05/2025 |
743.779 |
-0,18%
|
16,90
|
16,66
|
16,93
|
16,87
|
| 19/05/2025 |
516.034 |
0,15%
|
16,895
|
16,83
|
17,20
|
16,90
|
| 16/05/2025 |
451.289 |
-1,00%
|
16,965
|
16,72
|
17,145
|
16,875
|
| 15/05/2025 |
896.047 |
-1,50%
|
17,145
|
16,60
|
17,22
|
17,045
|
| 14/05/2025 |
506.365 |
-1,17%
|
17,675
|
17,305
|
17,71
|
17,305
|
| 13/05/2025 |
550.560 |
1,57%
|
17,225
|
17,21
|
17,60
|
17,51
|
| 12/05/2025 |
668.984 |
4,01%
|
16,925
|
16,925
|
17,39
|
17,24
|
| 09/05/2025 |
769.204 |
2,09%
|
16,33
|
16,33
|
16,93
|
16,575
|
| 08/05/2025 |
377.633 |
1,66%
|
16,00
|
15,885
|
16,29
|
16,235
|
| 07/05/2025 |
585.209 |
-0,16%
|
15,845
|
15,755
|
16,06
|
15,97
|
| 06/05/2025 |
512.534 |
1,49%
|
15,86
|
15,745
|
16,125
|
15,995
|
| 05/05/2025 |
941.189 |
-4,43%
|
16,355
|
15,725
|
16,355
|
15,76
|
| 02/05/2025 |
525.093 |
1,14%
|
16,54
|
16,285
|
16,665
|
16,49
|
| 30/04/2025 |
575.472 |
-1,45%
|
16,495
|
15,855
|
16,605
|
16,305
|
| 29/04/2025 |
363.182 |
0,58%
|
16,45
|
16,40
|
16,63
|
16,545
|
| 28/04/2025 |
605.553 |
-0,18%
|
16,505
|
16,37
|
16,66
|
16,45
|
| 25/04/2025 |
386.810 |
1,85%
|
16,345
|
16,185
|
16,48
|
16,48
|
| 24/04/2025 |
508.008 |
2,31%
|
15,985
|
15,78
|
16,28
|
16,18
|
| 23/04/2025 |
789.569 |
0,60%
|
15,975
|
15,69
|
16,22
|
15,815
|
| 22/04/2025 |
493.983 |
-0,54%
|
15,885
|
15,54
|
15,915
|
15,72
|
| 17/04/2025 |
347.432 |
0,44%
|
15,785
|
15,515
|
15,835
|
15,805
|
| 16/04/2025 |
528.301 |
0,42%
|
15,475
|
15,37
|
15,80
|
15,735
|
| 15/04/2025 |
528.577 |
2,15%
|
15,465
|
15,295
|
15,715
|
15,67
|
| 14/04/2025 |
978.337 |
4,75%
|
15,295
|
15,005
|
15,675
|
15,34
|
| 11/04/2025 |
713.765 |
-0,14%
|
14,805
|
14,44
|
14,97
|
14,645
|
| 10/04/2025 |
1.281.542 |
1,03%
|
16,90
|
14,665
|
16,98
|
14,665
|
