Vallourec SA (VK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 05/11/2026 |
1.056.170 |
1,37%
|
18,70
|
18,56
|
19,47
|
18,81
|
| 04/11/2026 |
761.185 |
0,52%
|
18,545
|
18,42
|
19,14
|
18,555
|
| 03/11/2026 |
705.173 |
-0,97%
|
18,45
|
18,18
|
18,655
|
18,46
|
| 02/11/2026 |
545.925 |
-0,59%
|
18,675
|
18,46
|
18,99
|
18,64
|
| 30/10/2026 |
613.844 |
-2,83%
|
19,30
|
18,69
|
19,32
|
18,75
|
| 29/10/2026 |
466.912 |
1,50%
|
18,96
|
18,94
|
19,365
|
19,295
|
| 28/10/2026 |
421.507 |
-0,47%
|
19,13
|
18,67
|
19,25
|
19,01
|
| 27/10/2026 |
803.245 |
2,50%
|
18,525
|
18,46
|
19,125
|
19,10
|
| 26/10/2026 |
694.342 |
2,90%
|
18,13
|
17,80
|
18,65
|
18,635
|
| 23/10/2026 |
615.542 |
2,17%
|
18,07
|
17,75
|
18,205
|
18,11
|
| 22/10/2026 |
716.732 |
-4,37%
|
18,365
|
17,725
|
18,53
|
17,725
|
| 21/10/2026 |
417.073 |
1,06%
|
18,44
|
18,26
|
18,57
|
18,535
|
| 20/10/2026 |
530.873 |
-2,45%
|
18,73
|
18,235
|
18,93
|
18,34
|
| 19/10/2026 |
537.705 |
-0,97%
|
19,035
|
18,70
|
19,09
|
18,80
|
| 16/10/2026 |
549.080 |
3,29%
|
18,495
|
18,34
|
18,985
|
18,985
|
| 15/10/2026 |
956.258 |
-1,42%
|
18,45
|
18,05
|
18,545
|
18,38
|
| 14/10/2026 |
674.743 |
0,51%
|
18,695
|
18,635
|
19,07
|
18,645
|
| 13/10/2026 |
526.597 |
-0,11%
|
18,56
|
18,415
|
18,92
|
18,55
|
| 12/10/2026 |
738.643 |
3,83%
|
18,20
|
18,16
|
18,865
|
18,57
|
| 09/10/2026 |
434.365 |
2,05%
|
17,50
|
17,44
|
17,885
|
17,885
|
| 08/10/2026 |
1.320.439 |
-2,20%
|
17,945
|
17,21
|
17,945
|
17,525
|
| 07/10/2026 |
523.378 |
-1,81%
|
18,23
|
17,795
|
18,395
|
17,92
|
| 06/10/2026 |
686.732 |
-0,79%
|
18,365
|
18,015
|
18,535
|
18,25
|
| 05/10/2026 |
884.455 |
2,97%
|
17,915
|
17,885
|
18,55
|
18,395
|
| 02/10/2026 |
650.402 |
0,00%
|
17,86
|
17,705
|
17,97
|
17,865
|
| 01/10/2026 |
1.433.246 |
-2,93%
|
18,15
|
17,735
|
18,635
|
17,865
|
| 30/09/2026 |
891.333 |
0,00%
|
18,40
|
18,13
|
18,48
|
18,405
|
| 29/09/2026 |
819.294 |
-3,79%
|
19,00
|
18,405
|
19,065
|
18,405
|
| 28/09/2026 |
612.890 |
1,32%
|
18,95
|
18,895
|
19,45
|
19,13
|
| 25/09/2026 |
1.070.493 |
-2,76%
|
19,225
|
18,83
|
19,265
|
18,88
|
| 24/09/2026 |
1.413.371 |
3,69%
|
19,415
|
19,115
|
19,82
|
19,415
|
| 23/09/2026 |
601.859 |
1,05%
|
18,375
|
18,26
|
18,765
|
18,725
|
| 22/09/2026 |
1.033.757 |
0,43%
|
18,535
|
18,275
|
18,75
|
18,53
|
| 21/09/2026 |
1.118.685 |
-2,61%
|
18,86
|
18,45
|
19,035
|
18,45
|
| 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
|
