Vallourec SA (VLLP)

VLLP
🏛️ Frankreich →
16.36
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 12.25 12.34 12.11 12.27 0.4M
2022-12-29 12.09 12.37 11.95 12.27 0.8M
2022-12-28 12.71 12.72 12.06 12.14 1.1M
2022-12-27 12.70 12.89 12.66 12.72 0.9M
2022-12-23 12.42 12.66 12.35 12.59 1.2M
2022-12-22 12.37 12.68 12.20 12.52 1.7M
2022-12-21 12.00 12.39 11.98 12.32 2.1M
2022-12-20 11.50 11.97 11.33 11.95 1.8M
2022-12-19 11.05 11.75 11.05 11.44 1.8M
2022-12-16 10.81 11.20 10.47 11.08 2.8M
2022-12-15 10.90 10.94 10.66 10.75 1.2M
2022-12-14 10.71 10.95 10.69 10.94 1.0M
2022-12-13 10.48 10.90 10.37 10.76 1.3M
2022-12-12 10.40 10.47 10.18 10.43 0.6M
2022-12-09 10.37 10.46 10.23 10.44 0.8M
2022-12-08 10.25 10.59 10.07 10.45 2.5M
2022-12-07 10.80 10.81 10.50 10.50 1.5M
2022-12-06 11.02 11.12 10.84 10.88 0.9M
2022-12-05 11.25 11.51 11.15 11.17 0.9M
2022-12-02 11.05 11.32 10.96 11.25 0.8M
2022-12-01 11.37 11.45 10.79 11.16 1.5M
2022-11-30 10.75 11.13 10.70 11.10 2.9M
2022-11-29 10.47 10.78 10.35 10.70 1.2M
2022-11-28 10.24 10.40 10.08 10.36 1.3M
2022-11-25 10.50 10.62 10.41 10.52 0.8M
2022-11-24 10.45 10.79 10.35 10.58 1.2M
2022-11-23 10.91 11.02 10.40 10.50 1.9M
2022-11-22 10.26 11.15 10.15 10.93 2.7M
2022-11-21 10.64 11.04 9.97 9.97 5.6M
2022-11-18 11.78 11.83 11.15 11.50 1.1M
2022-11-17 11.78 11.86 11.57 11.61 0.7M
2022-11-16 12.09 12.17 11.79 11.82 1.2M
2022-11-15 11.58 11.93 11.38 11.90 1.0M
2022-11-14 11.50 11.74 11.36 11.60 1.2M
2022-11-11 11.35 11.74 11.09 11.50 1.2M
2022-11-10 11.56 11.79 11.13 11.13 1.4M
2022-11-09 11.89 12.09 11.56 11.63 1.1M
2022-11-08 11.70 12.23 11.65 11.83 1.3M
2022-11-07 11.59 11.91 11.50 11.78 1.3M
2022-11-04 11.13 11.82 10.91 11.59 1.6M
2022-11-03 10.51 10.88 10.33 10.84 0.9M
2022-11-02 11.04 11.13 10.51 10.67 0.9M
2022-11-01 11.06 11.55 10.91 10.98 1.7M
2022-10-31 10.78 10.91 10.37 10.78 0.9M
2022-10-28 11.04 11.28 10.61 10.78 1.2M
2022-10-27 11.11 11.38 11.03 11.15 1.0M
2022-10-26 10.67 11.11 10.62 11.10 1.0M
2022-10-25 10.56 10.73 10.43 10.63 0.6M
2022-10-24 10.53 10.63 10.28 10.53 0.8M
2022-10-21 10.42 10.62 10.31 10.46 0.9M
2022-10-20 10.48 10.67 10.37 10.53 0.8M
2022-10-19 10.50 10.56 10.31 10.46 0.7M
2022-10-18 10.76 10.80 10.35 10.38 1.0M
2022-10-17 10.02 10.73 9.95 10.67 1.5M
2022-10-14 10.10 10.14 9.68 9.72 1.1M
2022-10-13 9.47 9.94 9.38 9.89 1.0M
2022-10-12 9.86 9.99 9.45 9.51 1.1M
2022-10-11 10.08 10.17 9.79 9.82 1.5M
2022-10-10 10.35 10.50 10.14 10.17 0.9M
2022-10-07 10.45 10.71 10.22 10.58 1.4M
2022-10-06 10.58 10.70 10.14 10.45 1.5M
2022-10-05 10.16 10.50 9.88 10.45 5.0M
2022-10-04 10.97 11.30 10.68 10.85 1.7M
2022-10-03 9.80 10.68 9.78 10.66 1.4M
2022-09-30 9.84 10.17 9.70 9.91 0.8M
2022-09-29 10.10 10.19 9.71 9.79 1.0M
2022-09-28 9.85 10.24 9.65 10.11 1.4M
2022-09-27 9.68 10.13 9.65 10.04 0.9M
2022-09-26 9.38 9.87 9.34 9.68 1.1M
2022-09-23 10.04 10.10 9.27 9.63 1.7M
2022-09-22 10.00 10.30 9.75 10.17 1.0M
2022-09-21 9.92 10.42 9.80 10.16 1.8M
2022-09-20 9.75 9.89 9.46 9.55 0.8M
2022-09-19 9.32 9.91 9.08 9.70 1.1M
2022-09-16 9.90 10.06 9.30 9.43 2.8M
2022-09-15 10.77 11.30 10.03 10.03 1.9M
2022-09-14 11.01 11.34 10.72 10.73 1.4M
2022-09-13 11.43 11.68 11.13 11.16 1.1M
2022-09-12 10.60 11.64 10.58 11.42 1.7M
2022-09-09 10.02 10.51 9.96 10.45 1.0M
2022-09-08 9.57 10.21 9.57 9.91 1.3M
2022-09-07 9.80 9.98 9.51 9.57 1.3M
2022-09-06 10.60 10.67 9.97 10.01 1.0M
2022-09-05 10.28 10.83 10.20 10.60 0.9M
2022-09-02 10.36 10.49 10.18 10.42 1.0M
2022-09-01 10.38 10.38 10.03 10.30 1.3M
2022-08-31 10.37 10.50 10.22 10.40 1.5M
2022-08-30 10.39 10.46 10.25 10.32 1.2M
2022-08-29 9.99 10.38 9.80 10.34 0.9M
2022-08-26 10.20 10.22 10.01 10.01 0.6M
2022-08-25 10.18 10.28 10.11 10.20 1.0M
2022-08-24 10.10 10.35 10.04 10.08 1.5M
2022-08-23 9.05 9.75 9.04 9.75 1.6M
2022-08-22 9.22 9.34 8.98 9.18 0.7M
2022-08-19 9.50 9.50 9.25 9.36 0.5M
2022-08-18 9.20 9.54 9.20 9.50 0.8M
2022-08-17 9.40 9.40 9.09 9.21 0.6M
2022-08-16 9.33 9.55 9.27 9.38 0.6M
2022-08-15 9.45 9.48 9.21 9.36 0.7M
2022-08-12 9.55 9.60 9.37 9.45 0.5M
2022-08-11 9.27 9.47 9.24 9.45 0.6M
2022-08-10 9.35 9.38 9.02 9.20 0.9M
2022-08-09 9.08 9.40 8.99 9.37 0.9M
2022-08-08 9.15 9.23 9.03 9.14 0.7M
2022-08-05 9.00 9.13 8.74 9.08 1.4M
2022-08-04 9.13 9.25 8.95 8.98 1.0M
2022-08-03 9.08 9.36 9.03 9.13 0.9M
2022-08-02 9.10 9.15 8.84 9.02 0.9M
2022-08-01 9.00 9.45 8.91 9.06 1.4M
2022-07-29 8.81 9.11 8.65 9.01 1.4M
2022-07-28 9.01 9.28 8.70 8.75 1.8M
2022-07-27 9.05 9.17 8.51 8.93 2.6M
2022-07-26 8.74 8.89 8.52 8.60 1.4M
2022-07-25 8.59 8.73 8.50 8.67 1.1M
2022-07-22 8.56 8.78 8.53 8.64 0.8M
2022-07-21 9.02 9.10 8.45 8.58 1.5M
2022-07-20 9.10 9.10 8.76 8.98 1.5M
2022-07-19 8.90 8.99 8.68 8.91 1.1M
2022-07-18 8.80 9.13 8.67 8.97 1.3M
2022-07-15 8.71 8.96 8.49 8.54 1.1M
2022-07-14 8.95 9.13 8.46 8.64 1.2M
2022-07-13 9.20 9.30 8.92 9.07 1.2M
2022-07-12 9.50 9.56 9.14 9.31 0.9M
2022-07-11 9.40 9.72 9.25 9.56 0.8M
2022-07-08 9.39 9.81 9.27 9.72 1.5M
2022-07-07 9.25 9.64 9.16 9.46 2.6M
2022-07-06 9.36 9.36 8.70 8.85 2.5M
2022-07-05 10.37 10.38 9.17 9.23 1.9M
2022-07-04 10.46 10.95 9.93 10.30 2.0M
2022-07-01 11.40 11.42 10.37 10.37 2.1M
2022-06-30 11.88 11.95 11.30 11.39 1.3M
2022-06-29 12.35 12.49 12.12 12.16 1.3M
2022-06-28 12.23 12.78 12.23 12.50 1.8M
2022-06-27 11.76 12.27 11.75 12.15 1.1M
2022-06-24 11.75 11.81 11.25 11.64 1.9M
2022-06-23 11.87 12.08 11.77 11.81 1.9M
2022-06-22 12.32 12.35 11.79 12.01 2.8M
2022-06-21 12.15 12.74 12.07 12.67 1.2M
2022-06-20 12.20 12.22 11.94 12.15 1.1M
2022-06-17 11.82 12.29 11.38 12.19 3.3M
2022-06-16 12.00 12.11 11.63 11.84 2.0M
2022-06-15 12.10 12.30 11.74 12.19 1.7M
2022-06-14 12.07 12.30 11.83 12.10 1.5M
2022-06-13 12.35 12.37 11.70 11.91 1.4M
2022-06-10 13.24 13.24 12.53 12.53 1.0M
2022-06-09 13.91 13.91 13.28 13.36 1.2M
2022-06-08 13.87 13.95 13.64 13.93 1.1M
2022-06-07 13.40 13.86 13.35 13.84 0.9M
2022-06-06 13.20 13.52 13.05 13.46 1.0M
2022-06-03 12.81 12.95 12.49 12.88 0.8M
2022-06-02 13.00 13.14 12.71 12.90 0.7M
2022-06-01 12.88 13.18 12.84 12.95 1.4M
2022-05-31 13.13 13.20 12.84 12.90 2.9M
2022-05-30 13.29 13.38 12.84 13.09 1.0M
2022-05-27 13.10 13.22 12.84 13.20 1.6M
2022-05-26 12.93 13.07 12.35 12.95 4.8M
2022-05-25 14.14 14.28 13.74 13.95 0.9M
2022-05-24 13.70 14.10 13.33 13.83 1.3M
2022-05-23 13.82 13.85 13.27 13.67 1.1M
2022-05-20 13.00 13.98 12.99 13.60 3.0M
2022-05-19 12.20 12.95 11.67 12.74 3.6M
2022-05-18 12.79 12.97 12.56 12.94 1.4M
2022-05-17 12.70 12.78 12.43 12.78 1.3M
2022-05-16 11.85 12.58 11.81 12.58 1.7M
2022-05-13 11.70 12.04 11.59 12.00 1.1M
2022-05-12 11.44 11.73 11.26 11.62 1.2M
2022-05-11 11.50 11.92 11.34 11.85 1.0M
2022-05-10 11.30 11.53 11.20 11.49 1.2M
2022-05-09 11.73 11.90 11.20 11.29 1.2M
2022-05-06 11.61 12.29 11.39 11.98 1.5M
2022-05-05 11.96 12.03 11.59 11.68 1.1M
2022-05-04 11.50 12.06 11.50 11.63 1.5M
2022-05-03 11.10 11.41 10.98 11.38 0.7M
2022-05-02 11.10 11.25 10.77 10.91 0.8M
2022-04-29 11.10 11.50 10.96 11.31 1.5M
2022-04-28 10.99 11.07 10.72 10.91 0.7M
2022-04-27 10.83 11.17 10.73 10.83 0.8M
2022-04-26 10.70 10.90 10.52 10.90 0.7M
2022-04-25 11.13 11.16 10.57 10.57 1.1M
2022-04-22 11.45 11.60 11.19 11.46 1.0M
2022-04-21 11.93 12.02 11.63 11.66 0.7M
2022-04-20 12.07 12.11 11.57 11.78 1.3M
2022-04-19 12.09 12.50 12.07 12.12 1.0M
2022-04-14 11.99 12.03 11.67 11.97 0.5M
2022-04-13 11.96 12.19 11.78 11.87 1.0M
2022-04-12 11.58 11.89 11.25 11.88 0.8M
2022-04-11 11.54 11.93 11.51 11.60 0.7M
2022-04-08 11.26 11.60 11.26 11.56 0.6M
2022-04-07 11.24 11.51 11.05 11.26 0.7M
2022-04-06 11.45 11.45 11.12 11.22 0.8M
2022-04-05 11.60 11.92 11.44 11.48 0.9M
2022-04-04 12.08 12.08 11.51 11.53 1.0M
2022-04-01 11.60 12.07 11.50 12.00 1.4M
2022-03-31 11.44 11.71 11.32 11.66 1.0M
2022-03-30 11.25 11.59 11.20 11.59 1.0M
2022-03-29 11.50 11.76 10.96 11.20 1.6M
2022-03-28 11.96 12.15 11.43 11.43 1.6M
2022-03-25 11.10 11.77 11.09 11.77 2.3M
2022-03-24 10.88 11.14 10.66 11.00 1.3M
2022-03-23 10.50 10.91 10.48 10.88 0.9M
2022-03-22 10.76 10.85 10.39 10.51 0.7M
2022-03-21 10.29 10.98 10.29 10.62 2.2M
2022-03-18 10.21 10.34 10.02 10.18 0.9M
2022-03-17 10.15 10.41 10.07 10.25 0.9M
2022-03-16 10.20 10.26 9.87 10.04 1.1M
2022-03-15 10.01 10.10 9.72 9.97 1.2M
2022-03-14 10.91 10.94 10.03 10.18 1.3M
2022-03-11 10.35 11.15 10.32 10.80 2.8M
2022-03-10 9.76 10.39 9.65 10.26 1.9M
2022-03-09 10.49 10.64 9.75 9.85 2.8M
2022-03-08 10.23 10.40 9.89 10.25 2.5M
2022-03-07 9.10 10.72 9.06 10.07 3.6M
2022-03-04 9.70 10.00 9.38 9.38 3.0M
2022-03-03 9.16 9.72 9.16 9.64 3.2M
2022-03-02 9.34 9.55 8.91 9.13 3.3M
2022-03-01 8.84 9.46 8.55 9.13 3.7M
2022-02-28 8.18 9.00 8.08 8.76 3.1M
2022-02-25 7.35 8.67 7.20 8.50 5.5M
2022-02-24 6.80 6.89 6.60 6.75 1.4M
2022-02-23 7.17 7.25 7.00 7.05 0.8M
2022-02-22 6.90 7.36 6.80 7.12 1.3M
2022-02-21 7.55 7.68 7.01 7.01 1.5M
2022-02-18 7.90 7.94 7.48 7.49 1.4M
2022-02-17 8.47 8.55 7.80 7.80 1.6M
2022-02-16 7.77 8.46 7.77 8.46 2.1M
2022-02-15 7.80 7.95 7.68 7.77 0.9M
2022-02-14 7.92 7.99 7.64 7.80 1.3M
2022-02-11 7.92 8.06 7.82 8.04 1.2M
2022-02-10 7.78 8.05 7.74 8.02 0.8M
2022-02-09 7.92 8.01 7.78 7.82 0.5M
2022-02-08 7.78 8.06 7.77 7.88 0.9M
2022-02-07 7.94 7.94 7.74 7.78 0.5M
2022-02-04 7.87 7.95 7.65 7.85 1.2M
2022-02-03 7.80 8.14 7.80 7.86 1.0M
2022-02-02 8.09 8.14 7.74 7.85 1.8M
2022-02-01 7.90 8.05 7.67 8.02 1.2M
2022-01-31 8.00 8.00 7.73 7.83 0.7M
2022-01-28 8.41 8.41 7.86 7.92 1.2M
2022-01-27 8.20 8.53 8.07 8.30 1.1M
2022-01-26 8.30 8.59 8.30 8.46 1.1M
2022-01-25 7.76 8.28 7.75 8.22 1.5M
2022-01-24 8.02 8.08 7.57 7.60 2.0M
2022-01-21 8.55 8.56 7.91 8.08 1.5M
2022-01-20 8.75 8.94 8.54 8.65 0.8M
2022-01-19 8.92 9.02 8.68 8.74 1.1M
2022-01-18 9.46 9.46 9.00 9.00 1.3M
2022-01-17 8.94 9.63 8.93 9.29 2.9M
2022-01-14 8.44 8.89 8.44 8.75 0.8M
2022-01-13 8.73 8.82 8.40 8.55 1.2M
2022-01-12 8.66 8.79 8.50 8.73 1.5M
2022-01-11 8.74 8.97 8.68 8.71 1.0M
2022-01-10 9.05 9.26 8.61 8.73 1.5M
2022-01-07 9.39 9.42 9.17 9.24 1.0M
2022-01-06 9.14 9.49 9.10 9.31 1.3M
2022-01-05 9.25 9.41 9.14 9.20 1.0M
2022-01-04 9.50 9.53 9.26 9.28 1.3M
2022-01-03 8.82 9.47 8.82 9.46 1.3M