Vallourec SA (VK)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 26/01/2026 |
601.823 |
-2,81%
|
18,025
|
17,47
|
18,10
|
17,48
|
| 23/01/2026 |
1.020.327 |
1,81%
|
17,57
|
17,56
|
18,305
|
17,985
|
| 22/01/2026 |
845.728 |
0,06%
|
17,705
|
17,125
|
17,88
|
17,665
|
| 21/01/2026 |
956.781 |
5,53%
|
16,805
|
16,805
|
17,655
|
17,655
|
| 20/01/2026 |
870.616 |
-0,62%
|
16,73
|
16,39
|
16,855
|
16,73
|
| 19/01/2026 |
414.236 |
-1,46%
|
16,80
|
16,52
|
17,01
|
16,835
|
| 16/01/2026 |
460.891 |
-1,24%
|
17,27
|
17,01
|
17,27
|
17,085
|
| 15/01/2026 |
462.897 |
1,26%
|
17,10
|
16,975
|
17,375
|
17,30
|
| 14/01/2026 |
566.328 |
-1,13%
|
17,26
|
17,01
|
17,26
|
17,085
|
| 13/01/2026 |
884.053 |
2,37%
|
16,925
|
16,915
|
17,34
|
17,28
|
| 12/01/2026 |
645.792 |
-0,15%
|
17,085
|
16,825
|
17,285
|
16,88
|
| 09/01/2026 |
821.735 |
1,99%
|
16,91
|
16,53
|
17,17
|
16,905
|
| 08/01/2026 |
1.141.290 |
4,77%
|
16,02
|
15,915
|
16,69
|
16,575
|
| 07/01/2026 |
676.010 |
-3,39%
|
16,375
|
15,735
|
16,385
|
15,82
|
| 06/01/2026 |
527.988 |
0,71%
|
16,45
|
16,25
|
16,69
|
16,375
|
| 05/01/2026 |
792.270 |
1,63%
|
16,32
|
16,015
|
16,39
|
16,26
|
| 02/01/2026 |
333.044 |
1,98%
|
15,845
|
15,80
|
16,00
|
16,00
|
| 31/12/2025 |
124.189 |
-0,76%
|
15,755
|
15,69
|
15,84
|
15,69
|
| 30/12/2025 |
286.868 |
0,41%
|
15,79
|
15,785
|
15,90
|
15,81
|
| 29/12/2025 |
406.280 |
1,06%
|
15,69
|
15,52
|
15,84
|
15,745
|
| 23/12/2025 |
208.160 |
-0,10%
|
15,465
|
15,43
|
15,56
|
15,485
|
| 22/12/2025 |
314.943 |
0,10%
|
15,54
|
15,435
|
15,645
|
15,50
|
| 19/12/2025 |
918.821 |
-1,37%
|
15,70
|
15,465
|
15,76
|
15,485
|
| 17/12/2025 |
459.046 |
-0,93%
|
15,63
|
15,50
|
15,745
|
15,535
|
| 16/12/2025 |
398.454 |
-0,44%
|
15,70
|
15,6475
|
15,945
|
15,68
|
| 15/12/2025 |
573.493 |
1,91%
|
15,665
|
15,665
|
16,025
|
15,75
|
| 12/12/2025 |
556.817 |
0,85%
|
15,40
|
15,30
|
15,805
|
15,455
|
| 11/12/2025 |
325.759 |
0,00%
|
15,39
|
15,255
|
15,50
|
15,325
|
| 10/12/2025 |
460.618 |
-1,26%
|
15,53
|
15,205
|
15,53
|
15,325
|
| 09/12/2025 |
328.802 |
-0,42%
|
15,53
|
15,41
|
15,63
|
15,52
|
| 08/12/2025 |
293.041 |
-1,39%
|
15,74
|
15,585
|
15,81
|
15,585
|
| 05/12/2025 |
332.873 |
0,13%
|
15,82
|
15,77
|
15,975
|
15,805
|
| 04/12/2025 |
252.262 |
0,86%
|
15,70
|
15,605
|
15,86
|
15,785
|
| 03/12/2025 |
491.632 |
2,05%
|
15,485
|
15,385
|
15,68
|
15,65
|
