XNYS
Datos históricos de Valero Energy Corporation
Valero Energy Corporation · VLO
$434.86
▲ +1.11 (+0.26%)
Última operación · 10/10/2026, 17:29:20 UTC
- Variación en el periodo
- +174.49%
- Máximo
- US$449.77
- 9 de octubre de 2026
- Mínimo
- US$155.29
- 16 de octubre de 2025
- Volumen medio diario
- 3.17 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 440.50 | 449.77 | 427.00 | 433.75 | −2.26% | 3.35 M |
| 8 oct 2026 | 429.92 | 446.48 | 427.43 | 443.80 | +4.65% | 2.58 M |
| 7 oct 2026 | 423.24 | 428.99 | 421.24 | 424.10 | +1.16% | 1.83 M |
| 6 oct 2026 | 416.25 | 422.99 | 413.43 | 419.22 | −0.03% | 1.91 M |
| 5 oct 2026 | 404.99 | 421.98 | 404.21 | 419.33 | +3.21% | 2.56 M |
| 2 oct 2026 | 403.79 | 410.41 | 389.61 | 406.30 | −0.53% | 2.59 M |
| 1 oct 2026 | 387.25 | 408.46 | 384.58 | 408.46 | +5.38% | 2.67 M |
| 30 sep 2026 | 393.19 | 398.88 | 385.76 | 387.61 | −0.03% | 2.54 M |
| 29 sep 2026 | 381.57 | 389.40 | 379.57 | 387.72 | −0.47% | 2.65 M |
| 28 sep 2026 | 389.11 | 395.85 | 385.00 | 389.57 | +0.62% | 3.56 M |
| 25 sep 2026 | 378.00 | 388.92 | 370.59 | 387.18 | +1.13% | 3.82 M |
| 24 sep 2026 | 379.06 | 393.00 | 373.17 | 382.86 | +1.87% | 3.73 M |
| 23 sep 2026 | 380.43 | 388.01 | 364.96 | 375.84 | −0.34% | 7.08 M |
| 22 sep 2026 | 384.90 | 396.20 | 375.03 | 377.14 | −4.10% | 7.46 M |
| 21 sep 2026 | 409.59 | 419.04 | 391.00 | 393.27 | −4.84% | 3.9 M |
| 18 sep 2026 | 412.00 | 416.66 | 409.15 | 413.28 | +0.18% | 9.29 M |
| 17 sep 2026 | 398.45 | 413.44 | 394.06 | 412.53 | +2.29% | 3.27 M |
| 16 sep 2026 | 391.68 | 407.27 | 388.00 | 403.28 | +1.57% | 3.53 M |
| 15 sep 2026 | 383.51 | 398.51 | 381.23 | 397.04 | +3.68% | 3.62 M |
| 14 sep 2026 | 395.26 | 399.76 | 375.10 | 382.95 | −1.91% | 4.83 M |
| 11 sep 2026 | 388.00 | 399.26 | 385.40 | 390.42 | +1.29% | 3.06 M |
| 10 sep 2026 | 393.54 | 393.54 | 382.15 | 385.43 | −0.91% | 3.16 M |
| 9 sep 2026 | 386.37 | 389.18 | 379.59 | 388.95 | +1.59% | 3.21 M |
| 8 sep 2026 | 379.18 | 384.26 | 377.00 | 382.85 | +3.27% | 2.74 M |
| 4 sep 2026 | 368.50 | 372.34 | 360.31 | 370.72 | +0.01% | 2.85 M |
| 3 sep 2026 | 365.00 | 375.11 | 362.55 | 370.69 | +1.26% | 2.53 M |
| 2 sep 2026 | 359.92 | 370.11 | 359.52 | 366.09 | +1.13% | 2.85 M |
| 1 sep 2026 | 363.92 | 364.90 | 356.23 | 361.99 | +0.86% | 2.73 M |
| 31 ago 2026 | 359.96 | 362.79 | 351.18 | 358.92 | +1.86% | 3.54 M |
| 28 ago 2026 | 348.03 | 352.86 | 345.12 | 352.36 | +1.66% | 1.85 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.