Vallourec SA (VLOWY)

VLOWY
🏛️ 미국 →
3.85
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1.95 1.95 1.95 1.95 0.0M
2021-12-29 1.91 1.91 1.91 1.91 0.0M
2021-12-28 1.96 1.99 1.96 1.97 0.0M
2021-12-21 1.91 1.91 1.91 1.91 0.0M
2021-12-17 1.93 1.93 1.93 1.93 0.0M
2021-12-16 1.93 1.93 1.92 1.92 0.0M
2021-12-13 1.82 1.82 1.82 1.82 0.0M
2021-12-09 1.83 1.83 1.82 1.82 0.0M
2021-12-08 1.87 1.91 1.86 1.86 0.0M
2021-12-07 1.85 1.85 1.85 1.85 0.1M
2021-12-06 1.75 1.75 1.75 1.75 0.0M
2021-12-03 1.81 1.81 1.78 1.78 0.0M
2021-12-02 1.70 1.70 1.70 1.70 0.0M
2021-11-30 1.69 1.75 1.69 1.75 0.0M
2021-11-29 1.77 1.77 1.77 1.77 0.0M
2021-11-26 1.85 1.85 1.81 1.81 0.0M
2021-11-24 1.78 1.82 1.78 1.81 0.0M
2021-11-23 1.79 1.79 1.74 1.74 0.0M
2021-11-22 1.66 1.66 1.65 1.65 0.0M
2021-11-18 1.54 1.54 1.43 1.50 0.0M
2021-11-12 1.58 1.58 1.58 1.58 0.0M
2021-11-11 1.57 1.57 1.57 1.57 0.0M
2021-11-09 1.65 1.65 1.65 1.65 0.0M
2021-11-08 1.64 1.64 1.58 1.58 0.0M
2021-11-03 1.64 1.64 1.64 1.64 0.1M
2021-10-28 1.64 1.64 1.64 1.64 0.0M
2021-10-26 1.72 1.72 1.72 1.72 0.0M
2021-10-22 1.82 1.82 1.82 1.82 0.0M
2021-10-19 1.76 1.79 1.76 1.79 0.0M
2021-10-18 1.77 1.77 1.77 1.77 0.0M
2021-10-14 1.76 1.76 1.76 1.76 0.0M
2021-10-08 1.89 1.89 1.69 1.77 0.0M
2021-10-07 1.83 1.83 1.83 1.83 0.0M
2021-10-06 1.64 1.64 1.64 1.64 0.0M
2021-10-05 1.95 1.95 1.94 1.94 0.0M
2021-10-04 1.70 1.70 1.69 1.69 0.0M
2021-09-28 1.67 1.67 1.67 1.67 0.0M
2021-09-24 1.68 1.68 1.68 1.68 0.0M
2021-09-23 1.52 1.52 1.52 1.52 0.0M
2021-09-22 1.50 1.50 1.44 1.44 0.0M
2021-09-21 1.54 1.54 1.54 1.54 0.0M
2021-09-20 1.64 1.69 1.54 1.69 0.0M
2021-09-14 1.86 1.86 1.77 1.77 0.0M
2021-09-09 1.89 1.89 1.85 1.85 0.0M
2021-09-08 1.69 1.69 1.69 1.69 0.0M
2021-09-07 1.69 1.69 1.69 1.69 0.0M
2021-08-31 1.79 1.96 1.78 1.78 0.0M
2021-08-25 1.77 1.79 1.77 1.79 0.0M
2021-08-24 1.66 1.66 1.66 1.66 0.0M
2021-08-20 1.66 1.66 1.66 1.66 0.0M
2021-08-18 1.67 1.69 1.67 1.67 0.0M
2021-08-17 1.71 1.71 1.71 1.71 0.0M
2021-08-13 1.71 1.71 1.71 1.71 0.0M
2021-08-11 1.72 1.72 1.72 1.72 0.0M
2021-08-09 1.72 1.72 1.71 1.71 0.0M
2021-08-06 1.72 1.75 1.71 1.71 0.0M
2021-08-04 1.72 1.72 1.72 1.72 0.0M
2021-08-03 1.74 1.74 1.73 1.74 0.0M
2021-08-02 1.88 1.88 1.88 1.88 0.0M
2021-07-30 1.94 1.94 1.87 1.92 0.0M
2021-07-29 1.83 1.83 1.83 1.83 0.0M
2021-07-27 1.85 2.00 1.85 1.85 0.0M
2021-07-26 1.99 1.99 1.86 1.86 0.0M
2021-07-23 1.99 1.99 1.80 1.81 0.0M
2021-07-22 1.90 1.99 1.80 1.80 0.0M
2021-07-21 1.91 1.95 1.87 1.95 0.0M
2021-07-20 1.75 1.80 1.75 1.80 0.0M
2021-07-19 1.89 1.89 1.80 1.80 0.0M
2021-07-16 1.67 1.90 1.67 1.90 0.0M
2021-07-15 1.85 1.88 1.69 1.69 0.0M
2021-07-14 1.74 1.82 1.68 1.82 0.0M
2021-07-13 1.80 1.92 1.80 1.80 0.0M
2021-07-12 1.86 1.94 1.79 1.85 0.0M
2021-07-09 1.90 1.90 1.86 1.86 0.0M
2021-07-08 1.89 1.89 1.76 1.80 0.0M
2021-07-07 2.00 2.13 1.80 1.95 0.0M
2021-07-06 2.80 3.75 1.95 2.00 0.0M
2021-07-01 4.80 4.80 4.49 4.49 0.0M
2021-06-30 4.80 4.80 4.80 4.80 0.0M
2021-06-29 6.98 6.98 4.63 6.98 0.0M
2021-06-23 6.98 6.98 6.97 6.98 0.0M
2021-06-22 6.20 6.60 6.20 6.60 0.0M
2021-06-21 6.81 6.81 6.44 6.50 0.0M
2021-06-18 6.15 6.20 6.15 6.15 0.0M
2021-06-17 6.21 6.21 6.15 6.15 0.0M
2021-06-16 7.40 7.40 5.20 6.44 0.0M
2021-06-15 6.95 6.95 6.95 6.95 0.0M
2021-06-14 7.40 7.40 7.00 7.00 0.0M
2021-06-10 7.00 7.00 7.00 7.00 0.0M
2021-06-09 7.00 8.00 7.00 7.99 0.0M
2021-06-08 7.15 7.15 7.00 7.00 0.0M
2021-06-07 7.50 7.50 5.62 7.15 0.0M
2021-06-04 6.31 7.18 6.15 7.18 0.0M
2021-06-03 6.68 6.68 6.68 6.68 0.0M
2021-06-01 7.10 7.19 7.01 7.01 0.0M
2021-05-28 6.81 6.81 6.81 6.81 0.0M
2021-05-27 6.70 6.87 6.70 6.87 0.0M
2021-05-26 6.62 6.70 6.62 6.69 0.0M
2021-05-25 6.78 6.92 6.77 6.77 0.0M
2021-05-24 6.80 6.80 6.67 6.75 0.0M
2021-05-21 6.79 6.85 6.60 6.76 0.0M
2021-05-20 7.00 7.00 7.00 7.00 0.0M
2021-05-19 7.20 7.20 7.20 7.20 0.0M
2021-05-18 7.40 7.40 7.15 7.35 0.0M
2021-05-14 7.41 7.41 7.41 7.41 0.0M
2021-05-13 7.29 7.34 7.26 7.28 0.0M
2021-05-12 7.23 7.52 7.23 7.52 0.0M
2021-05-11 7.35 7.50 7.34 7.40 0.0M
2021-05-10 7.71 7.90 7.70 7.86 0.0M
2021-05-07 7.42 7.51 7.35 7.51 0.0M
2021-05-06 7.16 7.66 7.16 7.42 0.0M
2021-05-05 6.99 7.03 6.93 7.00 0.0M
2021-05-04 6.65 6.88 6.65 6.75 0.0M
2021-05-03 6.53 6.65 6.53 6.53 0.0M
2021-04-30 6.70 6.70 6.57 6.65 0.0M
2021-04-29 6.43 6.58 6.37 6.54 0.1M
2021-04-27 6.40 6.41 6.20 6.34 0.0M
2021-04-26 6.74 6.74 6.39 6.49 0.0M
2021-04-23 6.28 6.36 6.00 6.15 0.0M
2021-04-22 6.71 6.71 6.34 6.43 0.0M
2021-04-14 7.15 7.15 7.15 7.15 0.0M
2021-03-25 6.98 6.98 6.98 6.98 0.0M
2021-03-24 7.27 7.27 7.27 7.27 0.0M
2021-03-23 7.00 7.00 6.80 6.83 0.0M
2021-03-10 7.88 7.88 7.82 7.82 0.0M
2021-03-04 8.25 8.25 8.25 8.25 0.0M
2021-03-02 8.90 8.90 8.35 8.35 0.0M
2021-03-01 9.05 9.05 8.87 8.87 0.0M
2021-02-26 9.93 9.93 9.64 9.64 0.0M
2021-02-25 9.00 9.81 9.00 9.81 0.0M
2021-02-24 8.68 8.68 8.68 8.68 0.0M
2021-02-23 8.64 8.64 8.64 8.64 0.0M
2021-02-22 7.70 7.70 7.70 7.70 0.0M
2021-02-19 7.59 7.59 7.59 7.59 0.0M
2021-02-18 7.78 7.78 7.78 7.78 0.0M
2021-02-17 7.44 7.65 7.44 7.50 0.0M
2021-02-16 7.09 7.40 7.09 7.40 0.0M
2021-02-12 6.91 6.99 6.91 6.99 0.0M
2021-02-11 6.60 6.68 6.60 6.68 0.0M
2021-02-08 6.41 6.41 6.41 6.41 0.0M
2021-02-05 5.90 6.65 5.90 6.65 0.0M
2021-02-03 5.85 5.85 5.85 5.85 0.0M
2021-01-28 6.44 6.44 6.44 6.44 0.0M
2021-01-04 7.15 7.15 7.15 7.15 0.0M