VLO - Valero Energy Corporation

NYSE - Nasdaq Cours en temps réel. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 nov. 201997,5798,8597,2798,4598,452 230 903
20 nov. 201997,6797,7094,7797,1997,194 590 000
19 nov. 2019100,06100,1697,1997,6297,623 641 300
19 nov. 20190.9 Dividende
18 nov. 2019100,25101,1199,89101,06100,162 938 000
15 nov. 2019101,00101,2099,54100,6199,712 487 600
14 nov. 201999,87101,0699,76100,8299,922 288 100
13 nov. 201999,47100,7399,14100,2599,361 887 200
12 nov. 2019101,08101,87100,00100,4899,591 928 200
11 nov. 201999,96101,2199,34100,6899,781 901 400
08 nov. 2019101,04101,2199,61100,8699,962 678 400
07 nov. 2019100,86101,65100,25101,40100,503 220 800
06 nov. 2019100,64101,2999,66100,3599,462 529 800
05 nov. 2019101,63101,9999,95101,09100,193 286 200
04 nov. 2019100,60101,83100,24101,24100,342 482 500
01 nov. 201997,8099,9297,5099,8698,972 843 000
31 oct. 201998,5798,9996,1396,9896,124 396 600
30 oct. 2019100,38100,5097,7998,8197,934 186 900
29 oct. 201999,63101,4499,21100,8299,923 259 300
28 oct. 201999,75100,8299,63100,0799,183 941 500
25 oct. 201998,0099,8496,9999,2798,393 899 000
24 oct. 201995,3097,4095,1596,9196,054 566 300
23 oct. 201993,6094,6693,2493,8593,013 534 600
22 oct. 201993,5494,5992,7494,1793,333 087 300
21 oct. 201992,0293,5091,5993,2192,383 227 700
18 oct. 201989,9091,6689,6291,0690,253 796 200
17 oct. 201989,6290,7889,4590,1089,302 545 300
16 oct. 201989,0890,2888,6789,0988,302 267 300
15 oct. 201988,2790,3687,8389,4588,652 197 400
14 oct. 201987,5489,0087,2588,5387,741 372 200
11 oct. 201987,1888,8386,8488,0087,223 118 200
10 oct. 201985,1086,1684,8885,8085,042 477 400
09 oct. 201984,5086,1383,9285,0784,312 781 400
08 oct. 201982,7284,3482,2683,3282,582 900 800
07 oct. 201984,7384,7383,4283,4282,681 994 200
04 oct. 201983,9284,7183,4584,5283,772 066 600
03 oct. 201982,2983,5781,3083,5482,802 430 500
02 oct. 201984,4084,4082,2782,8082,062 785 300
01 oct. 201985,6485,9884,4585,2284,463 193 700
30 sept. 201984,6786,0084,3585,2484,482 899 600
27 sept. 201983,8085,0683,5084,4483,692 861 400
26 sept. 201983,2583,5281,6683,1282,382 884 900
25 sept. 201983,4384,1182,6183,6682,912 541 200
24 sept. 201983,9884,0682,2783,1082,362 846 100
23 sept. 201982,3784,5582,3784,1483,392 005 100
20 sept. 201983,6184,1482,7582,8582,113 807 400
19 sept. 201984,3284,7083,3383,5582,812 432 900
18 sept. 201984,3284,4482,6383,6082,862 458 800
17 sept. 201981,9285,0081,5184,3183,564 537 900
16 sept. 201982,0182,5879,2882,3981,669 945 800
13 sept. 201984,3585,7183,9285,5384,774 410 300
12 sept. 201981,6784,4981,1283,7082,953 848 000
11 sept. 201982,1183,2581,1282,6781,933 421 700
10 sept. 201979,4881,9179,4381,6880,953 634 500
09 sept. 201978,7080,1978,4279,3878,672 757 000
06 sept. 201977,1778,6976,4878,1377,433 036 800
05 sept. 201975,5577,2575,1276,7976,114 630 500
04 sept. 201975,4675,4974,0974,7874,112 579 100
03 sept. 201973,9074,8373,2474,5773,912 388 900
30 août 201975,5576,5875,1175,2874,612 467 600
29 août 201973,0675,3973,0075,2474,572 660 000
28 août 201971,6073,5871,0072,7672,112 125 800
27 août 201974,1074,4371,3971,7171,073 700 300
26 août 201974,7275,3073,5273,7173,052 912 900
23 août 201976,7977,6973,7874,1873,523 508 000
22 août 201978,5279,0377,3677,4276,732 307 600
21 août 201979,2779,2777,7378,4077,702 409 400
20 août 201979,4679,6377,9478,0177,322 572 600
19 août 201979,2080,4479,0879,7078,992 835 300
16 août 201977,5478,4277,1978,1277,422 697 500
15 août 201976,2477,0575,5276,7276,043 082 200
14 août 201977,0577,9775,9776,0075,323 912 400
13 août 201977,3179,2676,3478,7478,043 099 000
12 août 201978,0278,9176,6577,1576,463 011 400
09 août 201978,5379,5778,2478,8578,153 789 700
08 août 201976,2378,8376,1378,7678,063 474 200
07 août 201975,6176,1374,2175,8175,134 100 500
06 août 201976,7777,5575,8476,8476,163 328 300
05 août 201979,6479,6575,0875,7875,115 976 300
05 août 20190.9 Dividende
02 août 201983,5083,9181,0182,0780,453 289 900
01 août 201985,2186,5383,6684,3482,674 233 900
31 juil. 201984,7286,5084,4585,2583,563 217 900
30 juil. 201983,5084,8082,9084,7983,112 589 800
29 juil. 201984,0784,8183,2584,0382,372 013 600
26 juil. 201983,2185,0083,0884,3182,642 712 500
25 juil. 201986,1886,4582,1683,4581,805 248 400
24 juil. 201984,5686,5984,1086,1784,474 002 300
23 juil. 201984,4385,3084,1084,7783,092 902 200
22 juil. 201984,3184,9483,3584,3582,682 346 700
19 juil. 201983,4984,2283,2883,6582,001 903 100
18 juil. 201982,6183,4581,9883,3581,702 060 100
17 juil. 201984,0884,4582,3483,2481,592 954 900
16 juil. 201984,2584,9283,6284,2182,541 772 900
15 juil. 201984,5484,8383,0584,3282,652 513 500
12 juil. 201984,5585,2584,0784,7583,071 769 500
11 juil. 201983,9484,9383,5784,4382,762 782 400
10 juil. 201983,2083,6682,1683,4081,752 976 800
09 juil. 201980,9982,7380,8882,2480,612 654 600
08 juil. 201981,7281,9880,7581,3679,752 320 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages