Vallourec SA (VLLP)

VLLP
🏛️ France →
16.36
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 8.58 8.80 8.52 8.80 0.2M
2021-12-30 8.66 8.70 8.56 8.65 0.3M
2021-12-29 8.85 8.91 8.68 8.72 0.5M
2021-12-28 8.73 9.21 8.72 8.90 1.4M
2021-12-27 8.58 8.78 8.58 8.72 0.4M
2021-12-24 8.51 8.65 8.50 8.64 0.1M
2021-12-23 8.65 8.77 8.51 8.55 0.4M
2021-12-22 8.77 8.87 8.63 8.66 0.6M
2021-12-21 8.64 8.76 8.49 8.74 0.6M
2021-12-20 8.52 8.60 8.25 8.53 0.8M
2021-12-17 8.85 8.95 8.63 8.77 1.1M
2021-12-16 8.71 8.95 8.70 8.92 1.3M
2021-12-15 8.70 8.89 8.53 8.56 1.1M
2021-12-14 8.28 8.83 8.19 8.74 1.4M
2021-12-13 8.44 8.53 8.18 8.24 0.9M
2021-12-10 8.23 8.58 8.20 8.44 1.0M
2021-12-09 8.42 8.62 8.31 8.31 1.0M
2021-12-08 8.33 8.50 8.08 8.42 1.4M
2021-12-07 8.27 8.57 8.20 8.34 2.2M
2021-12-06 7.92 8.23 7.92 8.20 1.0M
2021-12-03 7.63 7.95 7.61 7.91 1.2M
2021-12-02 7.40 7.63 7.29 7.59 1.7M
2021-12-01 7.76 7.84 7.41 7.43 2.0M
2021-11-30 7.76 8.04 7.63 7.75 7.5M
2021-11-29 7.72 8.17 7.67 7.93 2.1M
2021-11-26 7.85 8.01 7.73 7.75 2.5M
2021-11-25 8.35 8.38 7.81 8.22 1.9M
2021-11-24 7.69 8.31 7.68 8.30 3.3M
2021-11-23 7.50 7.99 7.46 7.72 3.6M
2021-11-22 6.93 7.59 6.86 7.55 4.2M
2021-11-19 6.30 6.82 6.29 6.82 5.3M
2021-11-18 6.75 6.75 6.01 6.22 8.0M
2021-11-17 7.29 7.29 7.13 7.27 1.0M
2021-11-16 7.26 7.38 7.20 7.25 1.3M
2021-11-15 7.00 7.32 6.99 7.24 1.3M
2021-11-12 6.83 7.06 6.77 7.02 1.4M
2021-11-11 6.87 6.90 6.76 6.76 1.2M
2021-11-10 6.90 7.07 6.88 6.90 1.3M
2021-11-09 7.03 7.03 6.84 6.88 1.1M
2021-11-08 7.05 7.24 6.92 6.99 1.6M
2021-11-05 6.96 7.03 6.79 7.00 2.1M
2021-11-04 6.95 7.23 6.90 6.96 1.6M
2021-11-03 7.00 7.10 6.90 6.90 1.0M
2021-11-02 7.07 7.18 6.92 6.98 1.1M
2021-11-01 6.95 7.16 6.91 7.02 0.8M
2021-10-29 7.15 7.29 6.89 6.90 1.4M
2021-10-28 7.27 7.29 7.09 7.11 1.5M
2021-10-27 7.60 7.60 7.27 7.35 1.2M
2021-10-26 7.51 7.68 7.40 7.60 1.7M
2021-10-25 7.38 7.51 7.28 7.32 1.0M
2021-10-22 7.26 7.39 7.15 7.31 1.2M
2021-10-21 7.49 7.55 7.28 7.30 1.3M
2021-10-20 7.32 7.63 7.15 7.60 1.6M
2021-10-19 7.52 7.54 7.30 7.34 1.1M
2021-10-18 7.77 7.89 7.47 7.50 1.1M
2021-10-15 7.40 7.87 7.37 7.72 1.9M
2021-10-14 7.39 7.53 7.20 7.24 0.8M
2021-10-13 7.54 7.56 7.25 7.28 0.9M
2021-10-12 7.80 7.84 7.41 7.47 1.4M
2021-10-11 7.60 7.99 7.57 7.98 2.5M
2021-10-08 7.17 7.54 7.17 7.54 1.5M
2021-10-07 7.23 7.29 6.94 7.14 1.5M
2021-10-06 7.76 7.90 7.07 7.09 2.2M
2021-10-05 7.69 7.96 7.53 7.86 1.4M
2021-10-04 7.51 7.74 7.38 7.65 0.9M
2021-10-01 7.41 7.68 7.32 7.55 0.8M
2021-09-30 7.62 7.73 7.44 7.55 0.9M
2021-09-29 7.50 7.59 7.16 7.55 1.1M
2021-09-28 7.40 7.67 7.37 7.46 1.6M
2021-09-27 7.07 7.48 7.05 7.32 1.8M
2021-09-24 6.74 7.05 6.66 6.98 1.0M
2021-09-23 6.63 6.83 6.47 6.74 1.5M
2021-09-22 6.44 6.65 6.38 6.52 1.1M
2021-09-21 6.60 6.75 6.29 6.31 1.8M
2021-09-20 7.02 7.04 6.47 6.47 2.7M
2021-09-17 7.22 7.26 7.05 7.08 5.5M
2021-09-16 7.50 7.58 7.16 7.16 1.2M
2021-09-15 7.25 7.45 7.20 7.42 0.9M
2021-09-14 7.43 7.56 7.19 7.21 0.8M
2021-09-13 7.18 7.42 7.17 7.41 0.9M
2021-09-10 7.30 7.33 7.11 7.16 0.7M
2021-09-09 7.01 7.35 6.93 7.26 1.2M
2021-09-08 7.23 7.26 7.01 7.04 1.1M
2021-09-07 7.42 7.43 7.24 7.25 0.9M
2021-09-06 7.71 7.73 7.37 7.40 1.1M
2021-09-03 7.99 8.05 7.69 7.69 0.8M
2021-09-02 7.80 8.04 7.75 7.95 1.0M
2021-09-01 7.89 7.97 7.75 7.80 0.9M
2021-08-31 7.83 7.94 7.75 7.82 0.6M
2021-08-30 7.79 8.08 7.79 7.80 1.1M
2021-08-27 7.65 7.80 7.61 7.75 0.6M
2021-08-26 7.46 7.79 7.34 7.71 0.6M
2021-08-25 7.43 7.55 7.41 7.55 0.7M
2021-08-24 7.25 7.44 7.23 7.41 0.6M
2021-08-23 6.98 7.25 6.96 7.24 0.9M
2021-08-20 7.10 7.10 6.82 6.84 1.4M
2021-08-19 7.25 7.25 7.03 7.06 1.3M
2021-08-18 7.30 7.40 7.24 7.38 0.4M
2021-08-17 7.29 7.31 7.04 7.27 0.7M
2021-08-16 7.40 7.40 7.14 7.26 0.9M
2021-08-13 7.45 7.51 7.36 7.49 0.6M
2021-08-12 7.55 7.66 7.45 7.48 0.7M
2021-08-11 7.50 7.51 7.37 7.50 0.7M
2021-08-10 7.46 7.52 7.36 7.48 0.8M
2021-08-09 7.52 7.57 7.35 7.40 1.2M
2021-08-06 7.83 7.83 7.61 7.64 1.2M
2021-08-05 7.75 7.91 7.65 7.81 1.3M
2021-08-04 7.88 7.94 7.58 7.74 1.0M
2021-08-03 7.90 8.06 7.77 7.92 1.1M
2021-08-02 8.23 8.26 7.87 7.96 1.5M
2021-07-30 8.09 8.21 7.95 8.18 1.3M
2021-07-29 8.49 8.58 7.84 8.22 2.3M
2021-07-28 8.48 8.49 8.15 8.36 1.1M
2021-07-27 8.40 8.50 8.04 8.50 2.0M
2021-07-26 7.74 8.36 7.67 8.35 1.6M
2021-07-23 7.84 7.88 7.68 7.78 0.9M
2021-07-22 7.93 7.97 7.72 7.80 1.3M
2021-07-21 7.89 8.09 7.51 7.89 2.9M
2021-07-20 7.32 7.42 7.17 7.42 1.8M
2021-07-19 7.33 7.33 7.02 7.19 1.4M
2021-07-16 7.54 7.54 7.31 7.42 1.1M
2021-07-15 7.46 7.55 7.23 7.50 1.5M
2021-07-14 7.20 7.57 7.15 7.40 1.9M
2021-07-13 7.43 7.45 7.15 7.15 0.9M
2021-07-12 7.65 7.67 7.32 7.35 0.9M
2021-07-09 7.62 7.88 7.55 7.64 1.8M
2021-07-08 7.36 7.51 7.15 7.42 1.9M
2021-07-07 7.55 7.57 7.33 7.43 1.6M
2021-07-06 7.95 7.98 7.50 7.52 2.3M
2021-07-05 8.20 8.44 7.88 7.96 1.4M
2021-07-02 8.46 8.48 7.77 8.20 2.5M
2021-07-01 7.80 8.45 7.65 8.27 3.8M
2021-06-30 7.39 7.74 7.14 7.64 3.3M
2021-06-29 7.32 7.62 7.18 7.18 1.3M
2021-06-28 7.31 7.78 7.28 7.38 2.6M
2021-06-25 8.85 8.85 8.17 8.22 1.6M
2021-06-24 9.01 9.04 8.69 8.99 1.1M
2021-06-23 9.15 9.75 9.10 9.10 1.1M
2021-06-22 9.10 9.10 8.62 8.93 0.7M
2021-06-21 9.40 9.40 9.06 9.09 0.5M
2021-06-18 9.50 9.71 9.22 9.51 0.8M
2021-06-17 10.05 10.14 9.36 9.41 0.9M
2021-06-16 10.56 10.67 10.00 10.14 0.5M
2021-06-15 10.21 10.50 10.02 10.40 0.3M
2021-06-14 10.54 10.77 10.26 10.29 0.3M
2021-06-11 10.29 10.67 10.18 10.67 0.3M
2021-06-10 10.74 10.74 10.17 10.45 0.3M
2021-06-09 10.18 10.74 10.01 10.55 0.4M
2021-06-08 10.10 10.36 9.99 10.36 0.3M
2021-06-07 10.49 10.49 9.81 10.18 0.8M
2021-06-04 10.41 14.50 10.32 10.44 2.1M
2021-06-03 10.00 10.05 9.22 9.59 0.9M
2021-06-02 10.04 10.30 9.73 10.04 0.3M
2021-06-01 9.69 10.17 9.63 10.01 0.4M
2021-05-31 9.50 9.71 9.33 9.59 0.2M
2021-05-28 9.77 9.93 9.59 9.63 0.3M
2021-05-27 9.63 9.83 9.57 9.64 0.3M
2021-05-26 9.43 9.62 9.38 9.54 0.2M
2021-05-25 9.53 9.74 9.43 9.46 0.2M
2021-05-24 9.47 9.63 9.41 9.53 0.2M
2021-05-21 9.77 9.88 9.38 9.50 0.7M
2021-05-20 9.98 10.10 9.65 9.83 0.4M
2021-05-19 10.62 10.62 9.79 9.95 0.7M
2021-05-18 10.46 10.93 10.46 10.62 0.4M
2021-05-17 10.61 10.61 10.27 10.50 0.2M
2021-05-14 10.55 10.62 10.30 10.55 0.2M
2021-05-13 10.32 10.63 10.10 10.50 0.3M
2021-05-12 10.51 10.60 10.22 10.57 0.3M
2021-05-11 10.95 10.95 10.37 10.61 0.5M
2021-05-10 10.62 11.30 10.61 11.15 0.7M
2021-05-07 10.84 11.00 10.36 10.55 0.4M
2021-05-06 10.26 10.79 10.22 10.75 0.7M
2021-05-05 10.00 10.24 9.79 10.24 0.4M
2021-05-04 9.61 10.15 9.54 9.79 0.6M
2021-05-03 9.32 9.54 9.24 9.43 0.2M
2021-04-30 9.53 10.03 9.30 9.34 0.9M
2021-04-29 9.18 9.39 9.04 9.07 0.3M
2021-04-28 8.82 9.10 8.67 9.06 0.4M
2021-04-27 9.25 9.25 8.81 8.81 0.3M
2021-04-26 8.89 9.23 8.71 9.14 0.3M
2021-04-23 9.05 9.12 8.81 8.92 0.3M
2021-04-22 9.22 9.32 9.01 9.13 0.2M
2021-04-21 9.43 9.62 9.03 9.22 0.4M
2021-04-20 9.95 9.95 9.43 9.43 0.3M
2021-04-19 10.03 10.13 9.91 9.97 0.2M
2021-04-16 10.22 10.29 10.04 10.09 0.1M
2021-04-15 10.53 10.62 10.15 10.19 0.3M
2021-04-14 10.13 10.54 10.10 10.54 0.4M
2021-04-13 9.95 10.20 9.83 9.99 0.2M
2021-04-12 9.97 10.05 9.81 9.94 0.1M
2021-04-09 9.99 10.12 9.82 9.98 0.2M
2021-04-08 10.05 10.25 9.88 9.99 0.2M
2021-04-07 10.26 10.26 10.01 10.10 0.2M
2021-04-06 10.17 10.35 10.01 10.19 0.3M
2021-04-01 10.05 10.27 9.98 9.98 0.2M
2021-03-31 10.43 10.53 10.01 10.01 0.3M
2021-03-30 10.58 10.81 10.30 10.43 0.3M
2021-03-29 10.13 10.43 10.00 10.43 0.4M
2021-03-26 10.45 10.54 10.10 10.12 0.4M
2021-03-25 10.70 10.84 9.78 10.06 0.4M
2021-03-24 9.57 10.45 9.47 10.43 0.5M
2021-03-23 9.84 9.99 9.44 9.74 0.6M
2021-03-22 10.30 10.31 9.98 10.01 0.3M
2021-03-19 10.46 10.58 10.19 10.39 0.7M
2021-03-18 10.84 10.94 10.57 10.70 0.3M
2021-03-17 10.74 10.86 10.46 10.77 0.6M
2021-03-16 10.91 10.94 10.65 10.86 0.3M
2021-03-15 11.44 11.54 10.88 10.97 0.5M
2021-03-12 11.01 11.32 10.84 11.32 0.3M
2021-03-11 11.10 11.21 10.87 10.94 0.3M
2021-03-10 11.36 11.44 10.88 11.06 0.6M
2021-03-09 11.57 11.84 11.20 11.40 0.4M
2021-03-08 11.71 11.94 11.33 11.58 0.6M
2021-03-05 11.60 11.70 11.18 11.37 0.6M
2021-03-04 11.69 11.95 10.81 11.55 0.9M
2021-03-03 11.78 12.36 11.67 11.82 0.6M
2021-03-02 12.77 12.77 11.60 11.77 1.2M
2021-03-01 14.31 14.50 12.61 12.87 1.3M
2021-02-26 13.95 14.53 13.20 13.99 1.3M
2021-02-25 12.57 13.97 12.37 13.88 1.7M
2021-02-24 12.04 12.65 11.95 12.41 0.9M
2021-02-23 11.24 12.31 11.18 11.90 1.4M
2021-02-22 10.70 11.27 10.57 11.21 0.5M
2021-02-19 11.06 11.33 10.82 10.84 0.4M
2021-02-18 10.88 11.33 10.24 10.99 0.8M
2021-02-17 10.84 11.34 10.60 10.92 0.7M
2021-02-16 10.74 10.90 10.19 10.66 0.5M
2021-02-15 10.22 10.94 10.15 10.62 1.1M
2021-02-12 9.64 10.13 9.53 10.07 0.5M
2021-02-11 9.44 9.73 9.44 9.59 0.3M
2021-02-10 9.40 9.67 9.29 9.55 0.4M
2021-02-09 9.28 9.46 9.13 9.31 0.3M
2021-02-08 9.15 9.50 8.87 9.21 1.1M
2021-02-05 7.91 10.43 7.53 9.13 3.7M
2021-02-01 8.51 8.80 8.19 8.72 0.4M
2021-01-29 8.90 9.17 8.39 8.48 0.7M
2021-01-28 8.44 9.36 8.41 9.05 1.1M
2021-01-27 8.62 8.85 8.23 8.69 0.5M
2021-01-26 7.81 8.94 7.81 8.56 0.7M
2021-01-25 8.49 8.55 7.86 7.87 0.7M
2021-01-22 8.89 8.95 8.42 8.70 0.5M
2021-01-21 9.09 9.19 8.98 9.04 0.3M
2021-01-20 9.26 9.39 9.10 9.23 0.3M
2021-01-19 9.63 9.67 9.26 9.36 0.3M
2021-01-18 9.37 9.65 9.31 9.57 0.2M
2021-01-15 9.83 9.99 9.31 9.53 0.3M
2021-01-14 9.86 9.88 9.61 9.83 0.3M
2021-01-13 10.36 10.45 9.78 9.86 0.5M
2021-01-12 10.01 10.36 9.95 10.26 0.3M
2021-01-11 10.53 10.53 9.96 10.09 0.4M
2021-01-08 11.01 11.17 10.51 10.57 0.5M
2021-01-07 10.87 11.10 10.48 10.66 0.6M
2021-01-06 10.22 10.91 9.94 10.72 0.8M
2021-01-05 9.37 10.05 9.37 10.04 0.5M
2021-01-04 9.32 10.04 9.32 9.37 0.6M