Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VLO.US
166.06+7.56(+4.77%)(czas lokalny: 17.05.2024 16:00)Valero Energy Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 159.51 | 166.23 | 158.54 | 166.06 | 4 091 297 | 0 |
16.05.2024 | 156.34 | 158.98 | 155.95 | 158.50 | 2 587 032 | 0 |
15.05.2024 | 155.38 | 158.09 | 153.38 | 157.71 | 2 796 185 | 0 |
14.05.2024 | 154.99 | 155.97 | 153.60 | 155.93 | 2 427 575 | 0 |
13.05.2024 | 156.88 | 157.46 | 155.49 | 155.93 | 1 508 375 | 0 |
10.05.2024 | 159.79 | 160.37 | 155.50 | 156.13 | 2 005 547 | 0 |
09.05.2024 | 156.95 | 159.31 | 156.94 | 158.87 | 1 657 927 | 0 |
08.05.2024 | 156.10 | 158.93 | 155.20 | 157.07 | 2 769 342 | 0 |
07.05.2024 | 158.51 | 159.15 | 156.54 | 156.67 | 2 230 826 | 0 |
06.05.2024 | 158.15 | 160.22 | 157.84 | 158.20 | 2 103 312 | 0 |
03.05.2024 | 157.86 | 158.88 | 154.78 | 156.84 | 2 322 247 | 0 |
02.05.2024 | 156.46 | 158.35 | 155.30 | 157.34 | 2 365 282 | 0 |
01.05.2024 | 160.35 | 162.48 | 154.57 | 155.66 | 3 954 874 | 0 |
30.04.2024 | 166.14 | 166.97 | 159.73 | 159.87 | 4 124 113 | 0 |
29.04.2024 | 164.85 | 168.84 | 164.72 | 167.51 | 2 081 778 | 0 |
26.04.2024 | 165.19 | 166.95 | 164.31 | 165.80 | 2 063 864 | 0 |
25.04.2024 | 166.60 | 168.50 | 162.13 | 167.13 | 3 274 908 | 0 |
24.04.2024 | 166.16 | 167.59 | 165.06 | 167.00 | 2 338 999 | 0 |
23.04.2024 | 164.70 | 167.62 | 163.47 | 167.54 | 1 953 583 | 0 |
22.04.2024 | 163.89 | 167.29 | 162.36 | 165.90 | 2 102 445 | 0 |
19.04.2024 | 163.00 | 165.55 | 162.22 | 163.89 | 2 422 710 | 0 |
18.04.2024 | 167.84 | 168.00 | 160.99 | 162.49 | 3 088 516 | 0 |
17.04.2024 | 169.27 | 170.29 | 166.53 | 167.28 | 2 457 429 | 0 |
16.04.2024 | 170.60 | 171.45 | 166.57 | 168.99 | 2 076 760 | 0 |
15.04.2024 | 174.08 | 174.94 | 169.89 | 170.67 | 2 398 448 | 0 |
12.04.2024 | 177.69 | 178.39 | 172.38 | 173.54 | 2 358 687 | 0 |
11.04.2024 | 176.15 | 177.31 | 174.41 | 177.04 | 2 405 791 | 0 |
10.04.2024 | 175.24 | 177.70 | 173.63 | 175.70 | 3 471 001 | 0 |
09.04.2024 | 181.36 | 182.10 | 176.11 | 176.26 | 3 496 764 | 0 |
08.04.2024 | 182.41 | 183.38 | 180.75 | 180.89 | 2 534 059 | 0 |
05.04.2024 | 183.00 | 184.79 | 181.19 | 183.39 | 2 412 210 | 0 |
04.04.2024 | 180.69 | 183.79 | 180.11 | 180.61 | 3 196 049 | 0 |
03.04.2024 | 179.12 | 182.73 | 177.74 | 180.37 | 4 126 049 | 0 |
02.04.2024 | 173.17 | 177.32 | 172.75 | 177.22 | 3 142 726 | 0 |
01.04.2024 | 170.11 | 173.07 | 167.11 | 172.64 | 2 741 507 | 0 |
28.03.2024 | 168.07 | 170.69 | 170.69 | 170.69 | 3 325 987 | 0 |
27.03.2024 | 168.10 | 169.68 | 165.63 | 167.81 | 3 097 724 | 0 |
26.03.2024 | 168.86 | 170.66 | 166.76 | 167.25 | 3 008 880 | 0 |
25.03.2024 | 170.70 | 172.46 | 168.43 | 168.49 | 2 733 638 | 0 |
22.03.2024 | 170.45 | 171.21 | 168.86 | 169.64 | 3 343 882 | 0 |
21.03.2024 | 170.09 | 171.84 | 168.86 | 170.98 | 3 675 153 | 0 |
20.03.2024 | 166.58 | 171.17 | 166.06 | 169.57 | 3 948 766 | 0 |
19.03.2024 | 166.09 | 168.00 | 165.00 | 167.39 | 3 938 004 | 0 |
18.03.2024 | 165.35 | 167.33 | 163.10 | 166.29 | 4 427 225 | 0 |
15.03.2024 | 161.61 | 166.10 | 161.60 | 163.70 | 9 056 085 | 0 |
14.03.2024 | 159.41 | 161.10 | 157.65 | 159.39 | 3 547 468 | 0 |
13.03.2024 | 154.00 | 160.48 | 154.00 | 158.63 | 4 761 625 | 0 |
12.03.2024 | 150.29 | 152.35 | 148.20 | 150.73 | 2 944 694 | 0 |
11.03.2024 | 148.98 | 151.18 | 147.62 | 150.54 | 2 795 151 | 0 |
08.03.2024 | 148.66 | 150.70 | 148.33 | 149.53 | 2 061 200 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus