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
2025-09-26 15.98 16.36 15.98 16.36 0.7M
2025-09-25 15.90 15.97 15.68 15.84 0.3M
2025-09-24 15.79 15.97 15.65 15.92 0.3M
2025-09-23 15.58 15.97 15.55 15.83 0.5M
2025-09-22 15.45 15.56 15.26 15.56 0.3M
2025-09-19 15.67 15.74 15.36 15.43 0.7M
2025-09-18 15.52 15.93 15.52 15.61 0.4M
2025-09-17 15.69 15.86 15.34 15.46 0.4M
2025-09-16 15.77 15.77 15.51 15.64 0.4M
2025-09-15 15.79 15.88 15.71 15.76 0.4M
2025-09-12 15.89 16.24 15.66 15.79 1.0M
2025-09-11 15.25 15.56 15.23 15.29 0.4M
2025-09-10 15.01 15.15 14.87 15.12 0.3M
2025-09-09 14.87 15.05 14.87 15.04 0.7M
2025-09-08 14.99 15.08 14.81 14.85 0.4M
2025-09-05 15.13 15.22 14.86 14.91 0.4M
2025-09-04 14.83 15.19 14.80 15.09 0.6M
2025-09-03 14.97 15.10 14.76 14.84 0.5M
2025-09-02 15.24 15.41 14.87 14.94 0.5M
2025-09-01 15.34 15.37 15.17 15.24 0.3M
2025-08-29 15.37 15.53 15.33 15.33 0.4M
2025-08-28 15.36 15.61 15.33 15.38 0.3M
2025-08-27 15.56 15.68 15.35 15.38 0.5M
2025-08-26 15.27 15.66 15.21 15.51 0.7M
2025-08-25 15.90 15.90 15.72 15.73 0.3M
2025-08-22 15.75 15.89 15.72 15.89 0.4M
2025-08-21 15.82 15.89 15.68 15.75 0.4M
2025-08-20 15.77 15.82 15.67 15.76 0.3M
2025-08-19 15.69 15.94 15.68 15.83 0.3M
2025-08-18 15.71 15.75 15.51 15.68 0.4M
2025-08-15 15.96 15.99 15.77 15.78 0.3M
2025-08-14 15.85 15.91 15.76 15.85 0.4M
2025-08-13 16.07 16.12 15.83 15.83 0.5M
2025-08-12 15.99 16.14 15.94 16.09 0.3M
2025-08-11 16.15 16.15 15.90 15.94 0.3M
2025-08-08 16.09 16.19 16.04 16.14 0.2M
2025-08-07 16.01 16.25 16.00 16.08 0.3M
2025-08-06 16.25 16.38 16.12 16.12 0.3M
2025-08-05 15.81 16.21 15.81 16.09 0.4M
2025-08-04 15.95 16.13 15.78 15.81 0.4M
2025-08-01 16.26 16.26 15.73 15.95 0.7M
2025-07-31 16.61 16.67 16.30 16.39 0.5M
2025-07-30 16.97 17.02 16.68 16.73 0.4M
2025-07-29 16.80 17.05 16.74 16.77 0.4M
2025-07-28 16.69 17.00 16.57 16.79 0.5M
2025-07-25 16.09 16.59 15.88 16.55 0.9M
2025-07-24 17.10 17.19 16.62 16.63 0.7M
2025-07-23 17.00 17.07 16.82 17.05 0.6M
2025-07-22 16.64 16.92 16.63 16.90 0.4M
2025-07-21 16.67 16.81 16.59 16.66 0.5M
2025-07-18 16.35 16.52 16.28 16.33 0.4M
2025-07-17 16.28 16.39 16.19 16.29 0.3M
2025-07-16 16.56 16.65 16.17 16.23 0.5M
2025-07-15 16.84 17.08 16.70 16.70 0.4M
2025-07-14 16.86 16.98 16.75 16.82 0.3M
2025-07-11 16.88 16.93 16.63 16.90 0.4M
2025-07-10 16.92 16.99 16.66 16.88 0.5M
2025-07-09 16.72 16.97 16.70 16.88 0.5M
2025-07-08 16.45 16.64 16.38 16.59 0.7M
2025-07-07 16.20 16.40 16.04 16.30 0.3M
2025-07-04 16.24 16.44 16.13 16.32 0.4M
2025-07-03 16.61 16.70 16.31 16.33 0.7M
2025-07-02 15.61 16.53 15.61 16.53 1.3M
2025-07-01 15.81 15.83 15.45 15.53 0.5M
2025-06-30 15.49 15.90 15.44 15.70 1.2M
2025-06-27 15.28 15.35 15.17 15.26 0.4M
2025-06-26 15.04 15.17 14.94 15.17 0.5M
2025-06-25 15.03 15.15 14.97 15.05 0.5M
2025-06-24 15.03 15.07 14.56 14.93 0.8M
2025-06-23 15.42 15.63 15.20 15.20 0.5M
2025-06-20 15.45 15.60 15.35 15.35 0.8M
2025-06-19 15.57 15.84 15.42 15.45 0.5M
2025-06-18 15.44 15.58 15.26 15.50 0.6M
2025-06-17 15.27 15.53 15.22 15.43 0.6M
2025-06-16 15.16 15.52 15.11 15.25 0.7M
2025-06-13 15.23 15.41 15.01 15.06 0.8M
2025-06-12 15.25 15.29 14.94 15.04 0.6M
2025-06-11 15.40 15.57 15.23 15.23 0.7M
2025-06-10 15.50 15.56 15.18 15.37 0.6M
2025-06-09 15.48 15.59 15.22 15.53 0.5M
2025-06-06 15.46 15.62 15.28 15.53 0.5M
2025-06-05 15.58 15.69 15.45 15.45 0.7M
2025-06-04 15.70 15.90 15.58 15.61 0.6M
2025-06-03 15.47 15.74 15.29 15.72 0.7M
2025-06-02 14.87 15.65 14.86 15.50 1.1M
2025-05-30 15.43 15.47 14.80 14.92 1.1M
2025-05-29 15.60 15.70 15.36 15.44 0.4M
2025-05-28 15.38 15.65 15.36 15.50 0.8M
2025-05-27 15.32 15.61 15.24 15.36 1.4M
2025-05-26 15.69 15.88 15.31 15.33 1.2M
2025-05-23 16.82 17.08 16.49 16.83 0.8M
2025-05-22 16.94 17.00 16.66 16.69 0.8M
2025-05-21 16.97 17.35 16.69 17.10 0.7M
2025-05-20 16.90 16.93 16.66 16.87 0.7M
2025-05-19 16.90 17.20 16.83 16.90 0.5M
2025-05-16 16.97 17.15 16.72 16.88 0.5M
2025-05-15 17.15 17.22 16.60 17.05 0.9M
2025-05-14 17.68 17.71 17.31 17.31 0.5M
2025-05-13 17.23 17.60 17.21 17.51 0.6M
2025-05-12 16.93 17.39 16.93 17.24 0.7M
2025-05-09 16.33 16.93 16.33 16.58 0.8M
2025-05-08 16.00 16.29 15.89 16.24 0.4M
2025-05-07 15.85 16.06 15.76 15.97 0.6M
2025-05-06 15.86 16.13 15.75 16.00 0.5M
2025-05-05 16.36 16.36 15.73 15.76 0.9M
2025-05-02 16.54 16.67 16.29 16.49 0.5M
2025-04-30 16.50 16.61 15.86 16.31 0.6M
2025-04-29 16.45 16.63 16.40 16.55 0.4M
2025-04-28 16.51 16.66 16.37 16.45 0.6M
2025-04-25 16.35 16.48 16.19 16.48 0.4M
2025-04-24 15.99 16.28 15.78 16.18 0.5M
2025-04-23 15.98 16.22 15.69 15.82 0.8M
2025-04-22 15.89 15.92 15.54 15.72 0.5M
2025-04-17 15.79 15.84 15.52 15.81 0.3M
2025-04-16 15.48 15.80 15.37 15.74 0.5M
2025-04-15 15.47 15.72 15.30 15.67 0.5M
2025-04-14 15.30 15.68 15.01 15.34 1.0M
2025-04-11 14.81 14.97 14.44 14.65 0.7M
2025-04-10 16.90 16.98 14.67 14.67 1.3M
2025-04-09 14.50 14.74 14.18 14.52 1.0M
2025-04-08 15.50 15.90 14.74 15.08 1.0M
2025-04-07 13.80 15.16 13.55 14.72 1.5M
2025-04-04 16.16 16.22 14.73 15.02 1.7M
2025-04-03 16.80 17.17 16.22 16.34 1.0M
2025-04-02 17.37 17.60 17.25 17.39 0.2M
2025-04-01 17.53 17.58 17.23 17.43 0.3M
2025-03-31 17.49 17.54 17.11 17.45 0.6M
2025-03-28 17.90 18.13 17.66 17.66 0.4M
2025-03-27 18.03 18.28 17.87 18.10 0.5M
2025-03-26 18.19 18.51 18.01 18.31 0.7M
2025-03-25 17.93 18.12 17.79 18.07 0.3M
2025-03-24 18.00 18.20 17.70 17.90 0.4M
2025-03-21 18.00 18.15 17.75 17.95 1.0M
2025-03-20 18.26 18.31 18.02 18.09 0.6M
2025-03-19 17.94 18.28 17.70 18.26 0.6M
2025-03-18 17.83 18.08 17.77 18.01 0.5M
2025-03-17 17.60 17.76 17.49 17.70 0.6M
2025-03-14 17.05 17.55 16.96 17.55 0.8M
2025-03-13 16.92 17.17 16.72 16.96 0.7M
2025-03-12 16.70 17.01 16.55 16.98 0.7M
2025-03-11 16.43 16.62 16.25 16.59 1.1M
2025-03-10 16.95 17.04 16.31 16.40 1.0M
2025-03-07 17.37 17.49 16.86 16.89 1.4M
2025-03-06 17.76 17.95 17.22 17.23 1.3M
2025-03-05 17.80 17.98 17.41 17.41 0.8M
2025-03-04 18.14 18.37 17.38 17.40 1.3M
2025-03-03 18.90 19.04 18.60 18.60 0.5M
2025-02-28 18.87 19.05 18.51 18.71 0.7M
2025-02-27 19.21 19.61 18.85 19.09 1.0M
2025-02-26 18.50 18.73 18.29 18.56 0.6M
2025-02-25 18.53 18.61 18.11 18.11 0.4M
2025-02-24 18.66 18.84 18.48 18.57 0.4M
2025-02-21 19.03 19.20 18.68 18.78 0.4M
2025-02-20 18.90 19.49 18.89 19.05 0.6M
2025-02-19 19.50 19.55 18.80 18.80 0.4M
2025-02-18 19.38 19.40 19.13 19.34 0.3M
2025-02-17 19.00 19.29 18.88 19.29 0.6M
2025-02-14 18.75 19.15 18.73 18.86 0.7M
2025-02-13 19.55 19.69 18.80 18.80 0.9M
2025-02-12 19.73 19.83 19.57 19.83 0.4M
2025-02-11 19.60 19.77 19.42 19.77 0.6M
2025-02-10 19.00 19.60 18.95 19.59 1.1M
2025-02-07 18.65 18.95 18.65 18.80 0.4M
2025-02-06 18.90 19.14 18.74 18.74 0.5M
2025-02-05 18.97 18.99 18.77 18.79 0.5M
2025-02-04 18.59 18.95 18.54 18.94 0.6M
2025-02-03 18.00 18.68 17.88 18.54 0.6M
2025-01-31 18.15 18.40 18.03 18.39 0.5M
2025-01-30 18.10 18.37 18.04 18.15 0.3M
2025-01-29 17.79 18.23 17.30 18.00 0.6M
2025-01-28 18.51 18.64 18.28 18.28 0.5M
2025-01-27 18.55 18.80 18.42 18.61 0.5M
2025-01-24 18.50 18.71 18.22 18.71 0.7M
2025-01-23 18.83 18.90 18.62 18.62 0.4M
2025-01-22 18.52 18.98 18.51 18.84 0.7M
2025-01-21 18.54 18.83 18.50 18.66 0.3M
2025-01-20 18.76 18.95 18.59 18.59 0.4M
2025-01-17 18.70 18.82 18.58 18.70 0.4M
2025-01-16 18.70 18.75 18.43 18.43 0.4M
2025-01-15 18.46 18.67 18.39 18.55 0.5M
2025-01-14 18.00 18.35 17.94 18.35 0.5M
2025-01-13 17.80 18.17 17.65 18.10 0.5M
2025-01-10 18.00 18.11 17.80 17.81 0.6M
2025-01-09 18.13 18.32 18.03 18.09 0.4M
2025-01-08 17.81 18.28 17.37 18.24 2.2M
2025-01-07 16.80 17.16 16.67 17.02 0.5M
2025-01-06 16.69 16.93 16.47 16.88 0.4M
2025-01-03 16.59 16.68 16.25 16.57 0.3M
2025-01-02 16.61 16.83 16.59 16.62 0.4M