OTC Link
Datos históricos de Vallourec S.A.
Vallourec S.A. · VLOWY
$4.12
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:03:04 UTC
- Variación en el periodo
- +6.92%
- Máximo
- US$6.65
- 13 de mayo de 2026
- Mínimo
- US$3.50
- 20 de octubre de 2025
- Volumen medio diario
- 0.08 M
Del 13 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 | 4.12 | 4.17 | 4.09 | 4.12 | +2.23% | 22,548 |
| 8 oct 2026 | 4.04 | 4.09 | 3.94 | 4.03 | −0.49% | 30,388 |
| 7 oct 2026 | 4.07 | 4.15 | 4.00 | 4.05 | −2.76% | 107,000 |
| 6 oct 2026 | 4.07 | 4.19 | 4.07 | 4.17 | −0.36% | 59,712 |
| 5 oct 2026 | 4.11 | 4.32 | 4.10 | 4.18 | +2.08% | 71,164 |
| 2 oct 2026 | 4.09 | 4.11 | 4.06 | 4.10 | −0.02% | 84,781 |
| 1 oct 2026 | 4.01 | 4.22 | 3.99 | 4.10 | −2.48% | 64,364 |
| 30 sep 2026 | 4.20 | 4.25 | 4.10 | 4.20 | 0.00% | 80,126 |
| 29 sep 2026 | 4.20 | 4.22 | 4.15 | 4.20 | −3.45% | 61,082 |
| 28 sep 2026 | 4.38 | 4.42 | 4.31 | 4.35 | +1.52% | 29,628 |
| 25 sep 2026 | 4.29 | 4.33 | 4.27 | 4.29 | −1.99% | 45,484 |
| 24 sep 2026 | 4.41 | 4.45 | 4.36 | 4.37 | +2.63% | 76,774 |
| 23 sep 2026 | 4.37 | 4.37 | 4.21 | 4.26 | +0.05% | 65,020 |
| 22 sep 2026 | 4.26 | 4.33 | 4.24 | 4.26 | +0.07% | 45,482 |
| 21 sep 2026 | 4.34 | 4.35 | 4.24 | 4.26 | −2.30% | 78,497 |
| 18 sep 2026 | 4.45 | 4.50 | 4.35 | 4.36 | +0.35% | 29,429 |
| 17 sep 2026 | 4.47 | 4.51 | 4.34 | 4.34 | −6.47% | 74,712 |
| 16 sep 2026 | 4.71 | 4.71 | 4.58 | 4.64 | +5.22% | 207,294 |
| 15 sep 2026 | 4.46 | 4.46 | 4.34 | 4.41 | +2.80% | 196,181 |
| 14 sep 2026 | 4.40 | 4.45 | 4.23 | 4.29 | −2.50% | 146,586 |
| 11 sep 2026 | 4.55 | 4.67 | 4.33 | 4.40 | +0.11% | 237,914 |
| 10 sep 2026 | 4.48 | 4.48 | 4.37 | 4.40 | −2.51% | 58,244 |
| 9 sep 2026 | 4.57 | 4.62 | 4.51 | 4.51 | −1.79% | 20,564 |
| 8 sep 2026 | 4.35 | 4.64 | 4.31 | 4.59 | +5.15% | 629,416 |
| 4 sep 2026 | 4.37 | 4.42 | 4.35 | 4.37 | +1.25% | 19,055 |
| 3 sep 2026 | 4.29 | 4.46 | 4.29 | 4.31 | −1.58% | 44,017 |
| 2 sep 2026 | 4.36 | 4.38 | 4.25 | 4.38 | −0.68% | 77,655 |
| 1 sep 2026 | 4.38 | 4.46 | 4.37 | 4.41 | +0.46% | 36,893 |
| 31 ago 2026 | 4.42 | 4.42 | 4.37 | 4.39 | +6.55% | 23,287 |
| 28 ago 2026 | 4.09 | 4.24 | 4.09 | 4.12 | −1.90% | 38,518 |
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.