Saturday, 20 April 2024
VALLOUREC(USIN A TUB DE LOR ESCAUT) EUR2
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 10.115 | 10.125 | 9.700 | 9.745 | 250,456 |
| 13/10/22 | 9.463 | 9.936 | 9.414 | 9.889 | 428,917 |
| 12/10/22 | 9.901 | 9.966 | 9.450 | 9.536 | 321,879 |
| 11/10/22 | 10.154 | 10.154 | 9.796 | 9.812 | 495,865 |
| 10/10/22 | 10.47 | 10.49 | 10.01 | 10.26 | 1,316,419 |
| 07/10/22 | 10.45 | 10.66 | 10.01 | 10.55 | 260,262 |
| 06/10/22 | 10.16 | 10.69 | 10.01 | 10.45 | 4,425,564 |
| 05/10/22 | 10.12 | 10.50 | 9.91 | 10.49 | 5,863,026 |
| 04/10/22 | 10.95 | 11.30 | 10.67 | 10.86 | 285,221 |
| 03/10/22 | 9.77 | 10.68 | 9.77 | 10.66 | 1,262,288 |
| 30/09/22 | 9.829 | 10.160 | 9.706 | 9.891 | 149,579 |
| 29/09/22 | 10.115 | 10.170 | 9.770 | 9.845 | 315,523 |
| 28/09/22 | 9.97 | 10.24 | 9.71 | 10.12 | 491,653 |
| 26/09/22 | 9.501 | 9.826 | 9.356 | 9.692 | 181,163 |
| 23/09/22 | 10.020 | 10.020 | 9.290 | 9.713 | 442,621 |
| 22/09/22 | 10.15 | 10.29 | 9.82 | 10.20 | 311,801 |
| 21/09/22 | 9.93 | 10.40 | 9.82 | 10.17 | 555,134 |
| 20/09/22 | 9.949 | 9.949 | 9.460 | 9.604 | 2,287,923 |
| 19/09/22 | 9.226 | 9.904 | 9.164 | 9.466 | 390,574 |
| 16/09/22 | 10.000 | 10.045 | 9.310 | 9.369 | 477,627 |
| 15/09/22 | 10.99 | 10.99 | 10.02 | 10.05 | 498,248 |
| 14/09/22 | 11.06 | 11.33 | 10.72 | 10.75 | 323,515 |
| 13/09/22 | 11.45 | 11.66 | 11.14 | 11.17 | 351,992 |
| 12/09/22 | 11.10 | 11.64 | 10.60 | 11.48 | 1,427,496 |
| 09/09/22 | 10.18 | 10.52 | 10.03 | 10.47 | 312,402 |
| 08/09/22 | 9.524 | 10.195 | 9.524 | 9.855 | 335,008 |
| 07/09/22 | 10.002 | 10.002 | 9.510 | 9.552 | 441,152 |
| 06/09/22 | 10.65 | 10.65 | 9.98 | 10.00 | 335,690 |
| 05/09/22 | 10.35 | 10.83 | 10.28 | 10.57 | 1,903,222 |
| 02/09/22 | 10.31 | 10.49 | 10.18 | 10.44 | 1,442,784 |
| 01/09/22 | 10.32 | 10.35 | 10.05 | 10.29 | 410,258 |
| 31/08/22 | 10.44 | 10.50 | 10.24 | 10.42 | 628,077 |
| 30/08/22 | 10.34 | 10.45 | 10.27 | 10.38 | 305,840 |
| 26/08/22 | 10.10 | 10.24 | 10.00 | 10.03 | 369,648 |
| 25/08/22 | 10.31 | 10.31 | 10.11 | 10.22 | 400,298 |
| 24/08/22 | 10.00 | 10.35 | 10.00 | 10.12 | 452,655 |
| 23/08/22 | 9.050 | 9.750 | 9.050 | 9.687 | 525,899 |
| 22/08/22 | 9.202 | 9.330 | 8.986 | 9.129 | 1,396,193 |
| 19/08/22 | 9.501 | 9.501 | 9.256 | 9.317 | 1,216,901 |
| 18/08/22 | 9.042 | 9.532 | 9.042 | 9.502 | 130,773 |
| 17/08/22 | 9.387 | 9.396 | 9.104 | 9.215 | 279,731 |
| 16/08/22 | 9.381 | 9.544 | 9.328 | 9.401 | 132,302 |
| 15/08/22 | 9.501 | 9.501 | 9.228 | 9.322 | 439,787 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |