Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VLO.US
163.89+1.40(+0.86%)(czas lokalny: 19.04.2024 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 |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 145.37 | 150.50 | 143.93 | 149.03 | 3 447 581 | 0 |
06.03.2024 | 145.51 | 145.75 | 142.20 | 144.44 | 2 885 346 | 0 |
05.03.2024 | 144.59 | 147.59 | 143.06 | 144.31 | 2 629 828 | 0 |
04.03.2024 | 143.51 | 147.43 | 142.98 | 144.70 | 4 270 279 | 0 |
01.03.2024 | 142.57 | 144.14 | 142.37 | 143.28 | 2 001 608 | 0 |
29.02.2024 | 139.25 | 141.85 | 138.25 | 141.46 | 4 184 709 | 0 |
28.02.2024 | 142.26 | 142.28 | 138.40 | 139.21 | 3 883 357 | 0 |
27.02.2024 | 146.36 | 146.95 | 142.91 | 142.98 | 2 939 214 | 0 |
26.02.2024 | 141.94 | 147.06 | 141.19 | 145.09 | 3 338 130 | 0 |
23.02.2024 | 139.03 | 141.93 | 138.46 | 141.58 | 2 517 046 | 0 |
22.02.2024 | 136.08 | 139.91 | 134.39 | 139.78 | 3 404 724 | 0 |
21.02.2024 | 135.28 | 137.18 | 135.04 | 137.15 | 3 129 573 | 0 |
20.02.2024 | 139.01 | 139.21 | 134.66 | 135.03 | 3 945 436 | 0 |
16.02.2024 | 142.26 | 139.54 | 139.54 | 139.54 | 3 002 131 | 0 |
15.02.2024 | 140.24 | 143.43 | 140.06 | 141.99 | 2 729 794 | 0 |
14.02.2024 | 142.49 | 143.05 | 138.22 | 141.04 | 4 084 629 | 0 |
13.02.2024 | 142.05 | 142.88 | 139.84 | 141.57 | 2 729 825 | 0 |
12.02.2024 | 143.75 | 144.20 | 142.26 | 142.53 | 2 812 636 | 0 |
09.02.2024 | 141.82 | 143.28 | 141.16 | 143.06 | 3 708 232 | 0 |
08.02.2024 | 141.32 | 142.38 | 140.88 | 141.80 | 2 580 820 | 0 |
07.02.2024 | 138.06 | 141.20 | 137.00 | 141.18 | 3 014 413 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus