Vallourec SA (VK)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 24/03/2026 |
913.601 |
2,88%
|
19,70
|
19,68
|
20,25
|
20,19
|
| 23/03/2026 |
685.853 |
-2,12%
|
19,49
|
19,195
|
19,97
|
19,625
|
| 20/03/2026 |
1.286.287 |
1,85%
|
19,605
|
19,58
|
20,16
|
20,05
|
| 19/03/2026 |
868.016 |
-0,61%
|
19,79
|
19,535
|
19,885
|
19,685
|
| 18/03/2026 |
808.494 |
1,10%
|
19,52
|
19,41
|
19,805
|
19,805
|
| 17/03/2026 |
639.082 |
4,04%
|
18,935
|
18,845
|
19,605
|
19,59
|
| 16/03/2026 |
610.273 |
0,72%
|
18,965
|
18,565
|
19,015
|
18,83
|
| 13/03/2026 |
712.648 |
-1,99%
|
18,955
|
18,695
|
19,12
|
18,695
|
| 12/03/2026 |
621.175 |
-2,38%
|
19,44
|
18,88
|
19,49
|
19,075
|
| 11/03/2026 |
415.555 |
-0,03%
|
19,67
|
19,31
|
19,73
|
19,54
|
| 10/03/2026 |
733.699 |
0,21%
|
19,645
|
19,36
|
19,82
|
19,545
|
| 09/03/2026 |
958.900 |
1,59%
|
18,65
|
18,535
|
19,505
|
19,505
|
| 06/03/2026 |
665.584 |
0,55%
|
19,08
|
18,80
|
19,36
|
19,20
|
| 05/03/2026 |
592.538 |
-2,10%
|
19,60
|
19,025
|
19,72
|
19,095
|
| 04/03/2026 |
831.405 |
1,30%
|
19,23
|
19,045
|
19,60
|
19,505
|
| 03/03/2026 |
1.166.164 |
-1,16%
|
19,505
|
18,91
|
19,515
|
19,255
|
| 02/03/2026 |
1.283.174 |
-1,42%
|
20,14
|
19,20
|
20,33
|
19,48
|
| 27/02/2026 |
1.884.049 |
-0,55%
|
19,10
|
18,50
|
20,30
|
19,76
|
| 26/02/2026 |
720.343 |
1,98%
|
19,50
|
19,44
|
19,87
|
19,87
|
| 25/02/2026 |
1.115.059 |
-0,13%
|
19,575
|
19,40
|
19,72
|
19,485
|
| 24/02/2026 |
907.784 |
0,80%
|
19,455
|
19,335
|
19,79
|
19,51
|
| 23/02/2026 |
911.156 |
0,23%
|
19,445
|
19,22
|
19,505
|
19,355
|
| 20/02/2026 |
551.778 |
-1,51%
|
19,505
|
19,205
|
19,65
|
19,31
|
| 19/02/2026 |
1.007.210 |
3,13%
|
19,205
|
19,04
|
19,82
|
19,605
|
| 18/02/2026 |
436.671 |
1,23%
|
18,90
|
18,88
|
19,15
|
19,01
|
| 17/02/2026 |
603.267 |
1,24%
|
18,60
|
18,425
|
18,88
|
18,78
|
| 16/02/2026 |
281.639 |
1,67%
|
18,30
|
18,22
|
18,60
|
18,55
|
| 13/02/2026 |
1.071.299 |
-1,25%
|
18,36
|
17,85
|
18,585
|
18,245
|
| 12/02/2026 |
901.393 |
-2,07%
|
18,955
|
18,355
|
19,12
|
18,475
|
| 11/02/2026 |
686.881 |
2,06%
|
18,50
|
18,48
|
18,90
|
18,865
|
| 10/02/2026 |
539.762 |
-0,46%
|
18,495
|
18,45
|
18,735
|
18,485
|
| 09/02/2026 |
1.026.878 |
0,27%
|
18,60
|
18,53
|
18,89
|
18,57
|
| 06/02/2026 |
593.206 |
0,19%
|
18,53
|
18,365
|
18,685
|
18,52
|
| 05/02/2026 |
565.122 |
0,71%
|
18,30
|
18,20
|
18,64
|
18,485
|
| 04/02/2026 |
652.761 |
-0,76%
|
18,61
|
18,275
|
18,73
|
18,355
|
| 03/02/2026 |
1.015.658 |
2,15%
|
18,14
|
18,10
|
18,65
|
18,495
|
| 02/02/2026 |
795.537 |
1,37%
|
17,40
|
17,30
|
18,105
|
18,105
|
| 30/01/2026 |
807.701 |
-0,08%
|
17,675
|
17,365
|
17,95
|
17,86
|
| 29/01/2026 |
1.182.711 |
-0,14%
|
18,10
|
17,835
|
18,52
|
17,875
|
| 28/01/2026 |
544.092 |
1,68%
|
17,705
|
17,58
|
18,025
|
17,90
|
| 27/01/2026 |
556.440 |
0,72%
|
17,60
|
17,50
|
17,825
|
17,605
|
