Valero Energy Corp (V1L.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 143.26 | 145.10 | 143.26 | 145.10 | 145.10 | - |
| 27 jun 2024 | 142.74 | 144.32 | 142.54 | 143.26 | 143.26 | - |
| 26 jun 2024 | 142.96 | 143.48 | 142.96 | 142.96 | 142.96 | - |
| 25 jun 2024 | 139.82 | 141.02 | 139.74 | 141.02 | 141.02 | - |
| 24 jun 2024 | 139.60 | 140.78 | 139.58 | 140.70 | 140.70 | - |
| 21 jun 2024 | 141.58 | 141.82 | 140.40 | 140.40 | 140.40 | - |
| 20 jun 2024 | 139.32 | 142.28 | 139.32 | 142.28 | 142.28 | - |
| 19 jun 2024 | 139.20 | 139.28 | 138.96 | 138.96 | 138.96 | - |
| 18 jun 2024 | 140.40 | 142.92 | 138.70 | 138.90 | 138.90 | - |
| 17 jun 2024 | 139.52 | 140.06 | 139.02 | 140.06 | 140.06 | - |
| 14 jun 2024 | 138.70 | 139.48 | 138.20 | 139.48 | 139.48 | - |
| 13 jun 2024 | 136.48 | 139.94 | 136.22 | 139.94 | 139.94 | - |
| 12 jun 2024 | 142.40 | 142.64 | 136.26 | 136.26 | 136.26 | - |
| 11 jun 2024 | 142.72 | 142.72 | 142.04 | 142.04 | 142.04 | - |
| 10 jun 2024 | 142.82 | 143.28 | 142.62 | 143.28 | 143.28 | - |
| 07 jun 2024 | 142.46 | 143.52 | 142.12 | 143.52 | 143.52 | - |
| 06 jun 2024 | 140.76 | 142.04 | 140.76 | 142.04 | 142.04 | - |
| 05 jun 2024 | 142.48 | 142.48 | 140.90 | 140.90 | 140.90 | - |
| 04 jun 2024 | 140.34 | 142.52 | 140.12 | 142.24 | 142.24 | - |
| 03 jun 2024 | 144.44 | 144.44 | 139.32 | 139.32 | 139.32 | - |
| 31 may 2024 | 138.74 | 143.72 | 138.34 | 143.72 | 143.72 | - |
| 30 may 2024 | 142.90 | 143.00 | 139.06 | 139.06 | 139.06 | - |
| 30 may 2024 | 1.07 Dividendo | |||||
| 29 may 2024 | 149.42 | 149.42 | 143.34 | 143.34 | 142.27 | - |
| 28 may 2024 | 148.64 | 150.16 | 148.64 | 149.64 | 148.52 | - |
| 27 may 2024 | 148.88 | 148.98 | 148.64 | 148.98 | 147.87 | - |
| 24 may 2024 | 149.66 | 149.98 | 148.28 | 148.28 | 147.17 | - |
| 23 may 2024 | 149.02 | 149.96 | 148.80 | 149.96 | 148.84 | - |
| 22 may 2024 | 148.82 | 149.98 | 147.08 | 149.98 | 148.86 | - |
| 21 may 2024 | 149.80 | 150.10 | 149.12 | 149.12 | 148.01 | - |
| 20 may 2024 | 151.92 | 152.04 | 149.00 | 149.18 | 148.07 | - |
| 17 may 2024 | 145.20 | 150.16 | 145.12 | 150.16 | 149.04 | - |
| 16 may 2024 | 144.24 | 144.40 | 144.08 | 144.24 | 143.16 | - |
| 15 may 2024 | 143.38 | 143.78 | 141.60 | 143.78 | 142.71 | - |
| 14 may 2024 | 143.84 | 143.84 | 141.98 | 142.20 | 141.14 | - |
| 13 may 2024 | 144.32 | 144.48 | 143.56 | 143.56 | 142.49 | - |
| 10 may 2024 | 147.20 | 147.38 | 144.54 | 144.54 | 143.46 | - |
| 09 may 2024 | 145.32 | 146.98 | 145.32 | 146.22 | 145.13 | - |
| 08 may 2024 | 145.12 | 146.24 | 145.06 | 145.82 | 144.73 | - |
| 07 may 2024 | 146.86 | 147.02 | 145.12 | 146.14 | 145.05 | - |
| 06 may 2024 | 145.14 | 147.74 | 144.76 | 146.80 | 145.70 | - |
| 03 may 2024 | 146.70 | 146.88 | 144.34 | 145.06 | 143.98 | - |
| 02 may 2024 | 144.44 | 146.12 | 142.92 | 146.12 | 145.03 | - |
| 30 abr 2024 | 155.68 | 155.68 | 150.38 | 150.38 | 149.26 | - |
| 29 abr 2024 | 154.22 | 156.26 | 153.62 | 155.42 | 154.26 | - |
| 26 abr 2024 | 153.92 | 155.20 | 153.92 | 154.32 | 153.17 | - |
| 25 abr 2024 | 154.76 | 156.34 | 153.60 | 154.44 | 153.29 | - |
| 24 abr 2024 | 156.02 | 156.02 | 155.02 | 155.02 | 153.86 | - |
| 23 abr 2024 | 154.98 | 155.76 | 154.44 | 155.76 | 154.60 | - |
| 22 abr 2024 | 153.30 | 155.48 | 153.30 | 155.48 | 154.32 | - |
| 19 abr 2024 | 150.98 | 154.26 | 150.98 | 152.52 | 151.38 | - |
| 18 abr 2024 | 156.20 | 157.30 | 151.60 | 151.60 | 150.47 | - |
| 17 abr 2024 | 158.32 | 159.06 | 156.80 | 156.80 | 155.63 | - |
| 16 abr 2024 | 159.68 | 159.98 | 156.58 | 157.18 | 156.01 | - |
| 15 abr 2024 | 162.62 | 162.64 | 159.34 | 159.34 | 158.15 | - |
| 12 abr 2024 | 164.60 | 166.00 | 162.58 | 162.58 | 161.37 | - |
| 11 abr 2024 | 162.66 | 163.24 | 162.54 | 163.24 | 162.02 | - |
| 10 abr 2024 | 161.62 | 164.00 | 160.56 | 161.58 | 160.37 | - |
| 09 abr 2024 | 165.68 | 165.74 | 162.46 | 162.46 | 161.25 | - |
| 08 abr 2024 | 169.14 | 170.24 | 167.02 | 167.60 | 166.35 | - |
| 05 abr 2024 | 166.26 | 168.72 | 165.64 | 168.72 | 167.46 | - |
| 04 abr 2024 | 166.00 | 167.64 | 166.00 | 167.64 | 166.39 | - |
| 03 abr 2024 | 163.84 | 167.26 | 163.76 | 167.26 | 166.01 | 2 |
| 02 abr 2024 | 159.98 | 161.72 | 159.96 | 161.26 | 160.06 | - |
| 28 mar 2024 | 154.50 | 156.70 | 154.50 | 156.70 | 155.53 | - |
| 27 mar 2024 | 154.30 | 154.30 | 153.60 | 153.60 | 152.45 | - |
| 26 mar 2024 | 155.00 | 155.00 | 153.60 | 154.60 | 153.45 | - |
| 25 mar 2024 | 156.20 | 157.10 | 155.60 | 155.60 | 154.44 | - |
| 22 mar 2024 | 157.20 | 157.50 | 156.20 | 157.50 | 156.32 | - |
| 21 mar 2024 | 155.10 | 157.00 | 155.10 | 157.00 | 155.83 | - |
| 20 mar 2024 | 153.50 | 155.40 | 153.40 | 155.40 | 154.24 | - |
| 19 mar 2024 | 152.50 | 153.50 | 152.50 | 153.50 | 152.35 | - |
| 18 mar 2024 | 149.70 | 152.40 | 149.70 | 151.50 | 150.37 | - |
| 15 mar 2024 | 146.20 | 151.00 | 146.20 | 151.00 | 149.87 | - |
| 14 mar 2024 | 144.60 | 145.50 | 144.60 | 145.50 | 144.41 | - |
| 13 mar 2024 | 137.50 | 144.10 | 137.50 | 144.10 | 143.02 | - |
| 12 mar 2024 | 137.40 | 138.30 | 137.10 | 137.70 | 136.67 | - |
| 11 mar 2024 | 135.80 | 137.10 | 135.20 | 137.10 | 136.08 | - |
| 08 mar 2024 | 135.40 | 135.60 | 135.40 | 135.60 | 134.59 | - |
| 07 mar 2024 | 131.60 | 136.70 | 131.60 | 136.70 | 135.68 | - |
| 06 mar 2024 | 132.20 | 132.50 | 130.50 | 132.50 | 131.51 | - |
| 05 mar 2024 | 132.30 | 133.30 | 132.30 | 133.20 | 132.21 | - |
| 04 mar 2024 | 131.20 | 135.00 | 131.00 | 134.80 | 133.79 | - |
| 01 mar 2024 | 130.40 | 131.90 | 130.00 | 131.00 | 130.02 | - |
| 29 feb 2024 | 127.70 | 129.60 | 127.30 | 129.60 | 128.63 | - |
| 28 feb 2024 | 131.20 | 131.30 | 128.00 | 128.00 | 127.04 | - |
| 27 feb 2024 | 132.90 | 133.00 | 132.20 | 132.20 | 131.21 | - |
| 26 feb 2024 | 127.90 | 134.60 | 127.90 | 133.80 | 132.80 | - |
| 23 feb 2024 | 128.50 | 129.60 | 127.00 | 129.40 | 128.43 | - |
| 22 feb 2024 | 124.90 | 127.10 | 124.20 | 127.10 | 126.15 | - |
| 21 feb 2024 | 124.10 | 126.10 | 123.90 | 126.10 | 125.16 | - |
| 20 feb 2024 | 127.60 | 127.60 | 124.40 | 124.40 | 123.47 | - |
| 19 feb 2024 | 128.80 | 128.80 | 127.80 | 127.80 | 126.85 | - |
| 16 feb 2024 | 131.10 | 131.10 | 129.90 | 130.10 | 129.13 | - |
| 15 feb 2024 | 131.00 | 131.10 | 130.50 | 131.10 | 130.12 | - |
| 14 feb 2024 | 131.50 | 131.90 | 129.30 | 129.30 | 128.33 | - |
| 13 feb 2024 | 131.50 | 132.20 | 130.90 | 132.20 | 131.21 | - |
| 12 feb 2024 | 131.80 | 133.10 | 131.80 | 131.90 | 130.92 | - |
| 09 feb 2024 | 130.80 | 131.60 | 130.80 | 131.10 | 130.12 | - |
| 08 feb 2024 | 130.30 | 131.20 | 130.20 | 130.20 | 129.23 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.