Vallourec

VLLP
🏛️ Reino Unido →
16.36
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 12.21 12.31 12.11 12.30 0.2M
2022-12-29 12.11 12.36 11.96 12.25 0.2M
2022-12-28 12.63 12.71 12.07 12.11 1.1M
2022-12-23 12.43 12.65 12.43 12.61 0.6M
2022-12-22 12.46 12.67 12.23 12.43 0.9M
2022-12-21 12.06 12.39 12.00 12.31 1.1M
2022-12-20 11.38 11.96 11.35 11.92 0.7M
2022-12-19 11.27 11.74 11.05 11.44 1.2M
2022-12-16 10.84 11.19 10.48 11.07 1.1M
2022-12-15 10.84 10.94 10.67 10.69 0.4M
2022-12-14 10.72 10.95 10.71 10.93 1.0M
2022-12-13 10.50 10.86 10.37 10.75 0.3M
2022-12-12 10.37 10.47 10.18 10.39 0.4M
2022-12-09 10.44 10.45 10.25 10.43 0.7M
2022-12-08 10.27 10.57 10.09 10.39 1.9M
2022-12-07 10.76 10.78 10.51 10.51 0.5M
2022-12-06 11.08 11.12 10.84 10.86 1.0M
2022-12-05 11.25 11.50 11.16 11.16 1.3M
2022-12-02 11.01 11.31 10.99 11.27 0.8M
2022-12-01 11.44 11.44 10.84 11.16 0.3M
2022-11-30 10.74 11.13 10.74 11.08 3.5M
2022-11-29 10.55 10.77 10.37 10.63 0.3M
2022-11-28 10.27 10.39 10.09 10.37 0.5M
2022-11-25 10.50 10.60 10.41 10.52 0.2M
2022-11-24 10.41 10.79 10.37 10.53 0.2M
2022-11-23 10.98 10.98 10.41 10.46 0.5M
2022-11-22 10.16 11.15 10.16 10.89 0.9M
2022-11-21 10.77 10.83 10.00 10.02 2.0M
2022-11-18 11.69 11.77 11.16 11.54 0.4M
2022-11-17 11.82 11.82 11.58 11.62 0.4M
2022-11-16 12.03 12.16 11.80 11.83 1.2M
2022-11-15 11.60 11.92 11.59 11.92 0.9M
2022-11-14 11.51 11.72 11.38 11.58 0.3M
2022-11-11 11.49 11.73 11.10 11.50 0.6M
2022-11-10 11.49 11.77 11.15 11.16 0.5M
2022-11-09 11.96 12.08 11.57 11.57 0.8M
2022-11-08 11.69 12.20 11.69 11.82 0.4M
2022-11-07 11.63 11.89 11.50 11.78 0.4M
2022-11-04 11.02 11.81 10.94 11.58 0.4M
2022-11-03 10.63 10.87 10.35 10.84 0.2M
2022-11-02 11.02 11.02 10.54 10.77 0.3M
2022-11-01 11.18 11.51 10.93 10.96 0.4M
2022-10-31 10.80 10.89 10.40 10.77 0.3M
2022-10-28 11.20 11.28 10.61 10.77 0.6M
2022-10-27 11.19 11.38 11.04 11.11 0.2M
2022-10-26 10.66 11.10 10.66 11.09 0.3M
2022-10-25 10.58 10.73 10.46 10.61 0.2M
2022-10-24 10.56 10.61 10.27 10.51 0.5M
2022-10-21 10.42 10.59 10.32 10.52 0.2M
2022-10-20 10.60 10.61 10.39 10.48 0.3M
2022-10-19 10.39 10.54 10.33 10.44 0.2M
2022-10-18 10.57 10.59 10.36 10.42 0.2M
2022-10-17 10.06 10.72 10.06 10.67 0.8M
2022-10-14 10.08 10.13 9.70 9.75 0.3M
2022-10-13 9.55 9.94 9.41 9.89 0.4M
2022-10-12 9.89 9.97 9.45 9.54 0.3M
2022-10-11 10.05 10.12 9.80 9.81 0.5M
2022-10-10 10.49 10.49 10.18 10.26 1.3M
2022-10-07 10.47 10.66 10.01 10.55 0.3M
2022-10-06 10.58 10.69 10.15 10.45 4.4M
2022-10-05 10.18 10.50 9.91 10.49 5.9M
2022-10-04 11.14 11.30 10.67 10.86 0.3M
2022-10-03 9.87 10.66 9.87 10.66 1.3M
2022-09-30 9.96 10.16 9.71 9.89 0.1M
2022-09-29 10.06 10.17 9.77 9.85 0.3M
2022-09-28 9.96 10.23 9.71 10.12 0.5M
2022-09-27 9.75 10.13 9.68 10.04 0.5M
2022-09-26 9.40 9.83 9.40 9.69 0.2M
2022-09-23 10.01 10.02 9.30 9.71 0.4M
2022-09-22 9.94 10.29 9.82 10.20 0.3M
2022-09-21 9.82 10.40 9.82 10.17 0.6M
2022-09-20 9.72 9.88 9.46 9.60 2.3M
2022-09-16 9.97 10.05 9.31 9.37 0.5M
2022-09-15 10.94 10.96 10.05 10.05 0.5M
2022-09-14 11.08 11.33 10.75 10.75 0.3M
2022-09-13 11.30 11.66 11.14 11.17 0.4M
2022-09-12 10.65 11.61 10.60 11.48 1.4M
2022-09-09 10.08 10.52 10.03 10.47 0.3M
2022-09-08 9.65 10.20 9.57 9.85 0.3M
2022-09-07 9.72 9.97 9.51 9.55 0.4M
2022-09-06 10.63 10.63 9.98 10.00 0.3M
2022-09-05 10.45 10.83 10.28 10.57 1.9M
2022-09-02 10.38 10.49 10.18 10.44 1.4M
2022-09-01 10.35 10.35 10.05 10.29 0.4M
2022-08-31 10.33 10.49 10.24 10.42 0.6M
2022-08-30 10.42 10.45 10.27 10.38 0.3M
2022-08-26 10.17 10.24 10.03 10.03 0.4M
2022-08-25 10.23 10.27 10.11 10.22 0.4M
2022-08-24 10.07 10.35 10.07 10.12 0.5M
2022-08-23 9.10 9.74 9.10 9.69 0.5M
2022-08-22 9.33 9.33 8.99 9.13 1.4M
2022-08-19 9.46 9.50 9.26 9.32 1.2M
2022-08-18 9.41 9.53 9.33 9.50 0.1M
2022-08-17 9.36 9.45 9.10 9.22 0.3M
2022-08-16 9.37 9.53 9.33 9.40 0.1M
2022-08-15 9.41 9.45 9.23 9.32 0.4M
2022-08-12 9.49 9.59 9.38 9.45 0.2M
2022-08-11 9.38 9.46 9.27 9.46 0.3M
2022-08-10 9.31 9.31 9.03 9.21 0.5M
2022-08-09 9.00 9.40 9.00 9.30 0.2M
2022-08-08 9.14 9.20 9.05 9.11 1.1M
2022-08-05 8.98 9.10 8.75 9.04 0.4M
2022-08-04 9.20 9.25 8.96 8.97 0.2M
2022-08-03 9.08 9.35 9.08 9.14 0.2M
2022-08-02 9.13 9.14 8.85 9.00 0.3M
2022-08-01 9.16 9.45 9.01 9.03 0.4M
2022-07-29 8.70 9.10 8.70 9.08 0.4M
2022-07-28 8.87 9.25 8.70 8.79 0.5M
2022-07-27 9.05 9.17 8.51 8.90 1.1M
2022-07-26 8.76 8.88 8.53 8.53 0.4M
2022-07-25 8.55 8.71 8.54 8.67 0.8M
2022-07-22 8.58 8.78 8.58 8.64 0.2M
2022-07-21 9.02 9.10 8.47 8.58 0.3M
2022-07-20 9.05 9.07 8.77 8.92 0.9M
2022-07-19 8.90 8.97 8.69 8.93 0.4M
2022-07-18 8.69 9.12 8.69 8.97 0.5M
2022-07-15 8.67 8.70 8.49 8.59 0.5M
2022-07-14 8.95 9.12 8.48 8.61 0.5M
2022-07-13 9.18 9.29 8.92 9.10 0.3M
2022-07-12 9.47 9.53 9.17 9.29 2.0M
2022-07-11 9.40 9.72 9.34 9.50 0.2M
2022-07-08 9.36 9.81 9.30 9.75 0.4M
2022-07-07 9.19 9.62 9.19 9.51 0.7M
2022-07-06 9.21 9.25 8.72 8.79 0.9M
2022-07-05 10.34 10.34 9.17 9.20 0.6M
2022-07-04 10.67 10.67 9.95 10.24 0.9M
2022-07-01 11.40 11.40 10.38 10.47 0.9M
2022-06-30 11.92 11.92 11.32 11.40 0.6M
2022-06-29 12.41 12.47 12.14 12.18 0.3M
2022-06-28 12.27 12.77 12.23 12.51 0.8M
2022-06-27 11.83 12.24 11.81 12.16 1.2M
2022-06-24 11.71 11.71 11.26 11.68 0.3M
2022-06-23 11.84 12.05 11.80 11.90 0.4M
2022-06-22 12.21 12.32 11.86 12.01 5.0M
2022-06-21 12.27 12.71 12.25 12.68 0.4M
2022-06-20 12.02 12.17 11.95 12.17 0.3M
2022-06-17 11.78 12.26 11.46 12.18 1.1M
2022-06-16 12.06 12.06 11.64 11.85 0.5M
2022-06-15 11.90 12.28 11.82 12.22 0.9M
2022-06-14 12.18 12.29 11.85 12.09 0.5M
2022-06-13 12.22 12.36 11.71 11.96 0.6M
2022-06-10 13.16 13.24 12.57 12.58 0.5M
2022-06-09 13.73 13.83 13.32 13.38 0.3M
2022-06-08 13.92 13.96 13.66 13.93 0.2M
2022-06-07 13.46 13.85 13.46 13.84 0.3M
2022-06-06 13.21 13.52 13.07 13.47 0.4M
2022-06-01 12.91 13.17 12.91 12.94 1.0M
2022-05-31 13.20 13.20 12.86 12.86 1.1M
2022-05-30 13.14 13.35 12.84 13.09 3.0M
2022-05-27 13.16 13.22 12.85 13.11 0.5M
2022-05-26 12.79 13.05 12.20 12.98 4.4M
2022-05-25 13.89 14.25 13.82 13.96 0.3M
2022-05-24 13.47 14.09 13.38 13.83 1.8M
2022-05-23 13.83 13.83 13.31 13.70 1.4M
2022-05-20 12.98 13.96 12.98 13.52 0.7M
2022-05-19 12.30 12.90 11.69 12.71 2.4M
2022-05-18 12.70 12.98 12.58 12.91 0.6M
2022-05-17 12.66 12.76 12.45 12.76 2.5M
2022-05-16 11.89 12.56 11.89 12.55 0.4M
2022-05-13 11.80 12.00 11.61 11.94 0.8M
2022-05-12 11.44 11.72 11.28 11.60 0.4M
2022-05-11 11.57 11.90 11.36 11.82 0.9M
2022-05-10 11.30 11.53 11.30 11.48 0.4M
2022-05-09 11.89 11.89 11.21 11.27 0.5M
2022-05-06 11.52 12.25 11.41 11.99 0.5M
2022-05-05 11.78 12.00 11.65 11.65 0.6M
2022-05-04 11.58 12.05 11.56 11.64 1.0M
2022-05-03 11.05 11.39 11.03 11.32 0.2M
2022-04-29 11.00 11.48 11.00 11.34 0.5M
2022-04-28 11.00 11.04 10.73 10.89 0.2M
2022-04-27 11.02 11.15 10.76 10.82 0.2M
2022-04-26 10.82 10.86 10.55 10.81 0.2M
2022-04-25 11.09 11.12 10.59 10.60 0.4M
2022-04-22 11.29 11.61 11.23 11.49 0.3M
2022-04-21 11.93 11.94 11.65 11.65 0.1M
2022-04-20 11.95 11.95 11.61 11.82 0.4M
2022-04-19 12.12 12.48 12.08 12.08 0.8M
2022-04-14 11.96 12.03 11.67 11.99 0.1M
2022-04-13 12.00 12.19 11.81 11.89 0.1M
2022-04-12 11.42 11.89 11.26 11.87 1.2M
2022-04-11 11.58 11.83 11.55 11.58 0.1M
2022-04-08 11.33 11.58 11.33 11.52 0.2M
2022-04-07 11.14 11.45 11.12 11.29 1.9M
2022-04-06 11.34 11.34 11.14 11.17 0.7M
2022-04-05 11.64 11.85 11.47 11.49 0.3M
2022-04-04 11.86 11.86 11.54 11.61 0.3M
2022-04-01 11.62 12.05 11.62 12.05 0.3M
2022-03-31 11.34 11.71 11.34 11.65 0.2M
2022-03-30 11.32 11.58 11.23 11.55 0.3M
2022-03-29 11.65 11.76 10.98 11.26 0.5M
2022-03-28 11.83 12.09 11.45 11.46 0.3M
2022-03-25 11.21 11.75 11.15 11.71 0.6M
2022-03-24 11.00 11.13 10.69 11.04 0.3M
2022-03-23 10.59 10.85 10.48 10.80 0.3M
2022-03-22 10.56 10.66 10.45 10.54 0.2M
2022-03-21 10.57 10.95 10.50 10.61 0.5M
2022-03-18 10.29 10.30 10.02 10.11 1.3M
2022-03-17 10.20 10.38 10.13 10.24 0.2M
2022-03-16 10.26 10.28 9.93 10.07 0.4M
2022-03-15 10.00 10.11 9.86 9.98 0.3M
2022-03-14 10.81 10.81 10.04 10.19 0.4M
2022-03-11 10.40 11.07 10.40 10.83 0.8M
2022-03-10 9.77 10.36 9.77 10.22 0.5M
2022-03-09 10.58 10.59 9.77 9.88 0.5M
2022-03-08 10.30 10.37 9.92 10.23 0.4M
2022-03-07 9.50 10.70 9.47 10.05 1.1M
2022-03-04 9.72 9.78 9.39 9.41 0.6M
2022-03-03 9.23 9.69 9.23 9.59 0.8M
2022-03-02 9.42 9.52 8.91 9.15 0.7M
2022-03-01 8.77 9.40 8.60 9.15 0.6M
2022-02-28 8.13 8.97 8.13 8.74 0.6M
2022-02-25 7.38 8.66 7.38 8.57 1.0M
2022-02-24 6.82 6.86 6.63 6.78 0.3M
2022-02-23 7.16 7.23 7.00 7.06 0.2M
2022-02-22 6.82 7.34 6.82 7.11 0.3M
2022-02-21 7.41 7.48 7.02 7.02 0.3M
2022-02-18 7.88 7.88 7.49 7.50 0.2M
2022-02-17 8.53 8.53 7.82 7.84 0.9M
2022-02-16 7.98 8.46 7.97 8.43 0.4M
2022-02-15 7.83 7.91 7.70 7.75 0.1M
2022-02-14 7.92 7.97 7.66 7.81 0.1M
2022-02-11 7.91 8.06 7.82 8.02 0.1M
2022-02-10 7.76 8.04 7.76 8.00 0.2M
2022-02-09 7.95 8.00 7.80 7.80 0.1M
2022-02-08 7.97 8.04 7.84 7.87 0.2M
2022-02-07 7.87 7.94 7.75 7.81 0.8M
2022-02-04 7.87 7.91 7.65 7.83 0.2M
2022-02-03 7.95 8.12 7.84 7.85 0.2M
2022-02-02 8.08 8.14 7.80 7.82 0.3M
2022-02-01 7.82 8.04 7.67 7.99 0.2M
2022-01-31 7.81 7.90 7.73 7.83 0.2M
2022-01-28 8.15 8.15 7.89 7.93 0.4M
2022-01-27 8.24 8.52 8.19 8.27 0.5M
2022-01-26 8.31 8.59 8.31 8.49 0.2M
2022-01-25 7.78 8.27 7.76 8.20 0.3M
2022-01-24 7.90 7.92 7.57 7.61 0.6M
2022-01-21 8.41 8.42 7.93 8.06 0.3M
2022-01-20 8.80 8.92 8.54 8.66 0.2M
2022-01-19 8.97 8.97 8.71 8.75 0.3M
2022-01-18 9.27 9.32 9.02 9.03 0.2M
2022-01-17 8.98 9.63 8.98 9.24 0.7M
2022-01-14 8.50 8.88 8.48 8.80 0.2M
2022-01-13 8.48 8.59 8.45 8.53 0.3M
2022-01-12 8.71 8.76 8.51 8.76 0.3M
2022-01-11 8.75 8.88 8.69 8.70 0.4M
2022-01-10 9.10 9.10 8.63 8.74 0.6M
2022-01-07 9.40 9.41 9.21 9.25 0.2M
2022-01-06 9.18 9.49 9.14 9.35 0.2M
2022-01-05 9.28 9.37 9.16 9.25 0.1M
2022-01-04 9.45 9.45 9.28 9.33 0.3M