Vallourec SA (VK)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 02/12/2025 |
635.505 |
-3,52%
|
15,94
|
15,335
|
15,94
|
15,335
|
| 01/12/2025 |
446.878 |
1,21%
|
15,605
|
15,605
|
15,92
|
15,895
|
| 28/11/2025 |
775.117 |
2,31%
|
15,43
|
15,38
|
15,73
|
15,705
|
| 27/11/2025 |
546.339 |
-2,14%
|
15,70
|
15,31
|
15,735
|
15,35
|
| 26/11/2025 |
382.656 |
1,26%
|
15,645
|
15,50
|
15,80
|
15,685
|
| 25/11/2025 |
318.932 |
0,52%
|
15,43
|
15,26
|
15,54
|
15,49
|
| 24/11/2025 |
724.302 |
-1,57%
|
15,65
|
15,315
|
15,65
|
15,41
|
| 21/11/2025 |
655.604 |
-3,16%
|
15,85
|
15,54
|
15,86
|
15,655
|
| 20/11/2025 |
400.954 |
0,62%
|
16,195
|
16,095
|
16,435
|
16,165
|
| 19/11/2025 |
661.074 |
1,52%
|
15,94
|
15,875
|
16,17
|
16,065
|
| 18/11/2025 |
788.228 |
-2,65%
|
15,995
|
15,66
|
16,125
|
15,825
|
| 17/11/2025 |
625.683 |
-2,46%
|
16,70
|
16,255
|
16,75
|
16,255
|
| 14/11/2025 |
887.183 |
1,03%
|
16,91
|
16,33
|
17,115
|
16,665
|
| 13/11/2025 |
475.977 |
0,58%
|
16,39
|
16,22
|
16,53
|
16,495
|
| 12/11/2025 |
438.640 |
-0,91%
|
16,55
|
16,40
|
16,67
|
16,40
|
| 11/11/2025 |
330.608 |
0,88%
|
16,405
|
16,29
|
16,59
|
16,55
|
| 10/11/2025 |
401.057 |
-1,23%
|
16,705
|
16,375
|
16,775
|
16,405
|
| 07/11/2025 |
603.862 |
0,24%
|
16,635
|
16,525
|
16,88
|
16,61
|
| 06/11/2025 |
495.786 |
0,94%
|
16,555
|
16,485
|
16,735
|
16,57
|
| 05/11/2025 |
498.520 |
1,64%
|
16,06
|
16,00
|
16,44
|
16,415
|
| 04/11/2025 |
546.144 |
-1,22%
|
16,15
|
15,905
|
16,15
|
16,15
|
| 03/11/2025 |
505.100 |
1,27%
|
16,24
|
16,15
|
16,37
|
16,35
|
| 31/10/2025 |
528.366 |
0,66%
|
16,255
|
16,015
|
16,295
|
16,145
|
| 30/10/2025 |
397.802 |
0,69%
|
16,00
|
15,76
|
16,055
|
16,04
|
| 29/10/2025 |
257.528 |
0,95%
|
15,87
|
15,70
|
15,995
|
15,93
|
| 28/10/2025 |
362.518 |
0,48%
|
15,685
|
15,52
|
15,82
|
15,78
|
| 27/10/2025 |
596.213 |
0,35%
|
15,74
|
15,54
|
15,81
|
15,705
|
| 24/10/2025 |
378.547 |
-1,42%
|
15,935
|
15,545
|
15,95
|
15,65
|
| 23/10/2025 |
596.371 |
2,29%
|
15,64
|
15,64
|
15,98
|
15,875
|
| 22/10/2025 |
906.019 |
1,50%
|
15,45
|
15,405
|
15,68
|
15,52
|
| 21/10/2025 |
616.629 |
-0,16%
|
15,345
|
15,10
|
15,355
|
15,29
|
| 20/10/2025 |
702.221 |
0,62%
|
15,28
|
15,255
|
15,465
|
15,315
|
| 17/10/2025 |
804.216 |
-1,65%
|
15,35
|
15,07
|
15,40
|
15,22
|
| 16/10/2025 |
1.261.128 |
-4,00%
|
15,535
|
15,475
|
15,88
|
15,475
|
| 15/10/2025 |
392.333 |
-1,17%
|
16,45
|
16,12
|
16,475
|
16,12
|
| 14/10/2025 |
465.467 |
0,84%
|
16,01
|
15,96
|
16,35
|
16,31
|
| 13/10/2025 |
465.707 |
-0,68%
|
16,385
|
16,085
|
16,47
|
16,175
|
| 10/10/2025 |
783.987 |
-4,01%
|
16,805
|
16,285
|
17,01
|
16,285
|
| 09/10/2025 |
638.743 |
-2,11%
|
17,38
|
16,96
|
17,67
|
16,965
|
| 08/10/2025 |
624.240 |
1,14%
|
17,20
|
17,04
|
17,34
|
17,33
|
| 07/10/2025 |
747.407 |
1,12%
|
16,965
|
16,875
|
17,19
|
17,135
|
| 06/10/2025 |
808.211 |
0,36%
|
16,91
|
16,605
|
17,19
|
16,945
|
| 03/10/2025 |
544.632 |
1,14%
|
16,75
|
16,64
|
16,95
|
16,885
|
| 02/10/2025 |
502.226 |
-0,45%
|
16,96
|
16,54
|
16,97
|
16,695
|
| 01/10/2025 |
545.182 |
3,61%
|
16,285
|
16,22
|
16,77
|
16,77
|
| 30/09/2025 |
546.265 |
-1,01%
|
16,34
|
16,04
|
16,38
|
16,185
|
| 29/09/2025 |
406.385 |
-0,06%
|
16,365
|
16,22
|
16,505
|
16,35
|
| 26/09/2025 |
714.312 |
3,32%
|
15,98
|
15,98
|
16,36
|
16,36
|
| 25/09/2025 |
273.873 |
-0,53%
|
15,90
|
15,675
|
15,97
|
15,835
|
| 24/09/2025 |
259.422 |
0,57%
|
15,79
|
15,65
|
15,97
|
15,92
|
| 23/09/2025 |
530.182 |
1,77%
|
15,58
|
15,55
|
15,97
|
15,83
|
| 22/09/2025 |
314.805 |
0,81%
|
15,445
|
15,26
|
15,555
|
15,555
|
| 19/09/2025 |
747.735 |
-1,12%
|
15,665
|
15,355
|
15,735
|
15,43
|
| 18/09/2025 |
436.035 |
0,94%
|
15,52
|
15,52
|
15,93
|
15,605
|
| 17/09/2025 |
430.560 |
-1,12%
|
15,685
|
15,335
|
15,855
|
15,46
|
| 16/09/2025 |
436.655 |
-0,79%
|
15,77
|
15,505
|
15,77
|
15,635
|
| 15/09/2025 |
374.940 |
-0,19%
|
15,79
|
15,705
|
15,875
|
15,76
|
| 12/09/2025 |
967.172 |
3,30%
|
15,89
|
15,66
|
16,24
|
15,79
|
| 11/09/2025 |
395.098 |
1,09%
|
15,25
|
15,225
|
15,56
|
15,285
|
| 10/09/2025 |
336.287 |
0,53%
|
15,01
|
14,865
|
15,15
|
15,12
|
| 09/09/2025 |
667.629 |
1,31%
|
14,865
|
14,865
|
15,05
|
15,04
|
| 08/09/2025 |
399.937 |
-0,44%
|
14,99
|
14,805
|
15,08
|
14,845
|
| 05/09/2025 |
404.637 |
-1,16%
|
15,125
|
14,855
|
15,22
|
14,91
|
| 04/09/2025 |
555.995 |
1,69%
|
14,83
|
14,795
|
15,19
|
15,085
|
| 03/09/2025 |
534.405 |
-0,70%
|
14,97
|
14,755
|
15,095
|
14,835
|
| 02/09/2025 |
503.626 |
-1,97%
|
15,24
|
14,87
|
15,41
|
14,94
|
| 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
|
