Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VLO.US
148.83+0.08(+0.05%)(czas lokalny: 16.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 147.85 | 149.34 | 145.90 | 148.83 | 2 352 860 | 0 |
15.07.2024 | 148.59 | 150.05 | 147.51 | 148.75 | 2 441 881 | 0 |
12.07.2024 | 148.00 | 148.22 | 145.11 | 147.92 | 2 306 813 | 0 |
11.07.2024 | 144.35 | 147.69 | 143.54 | 146.64 | 2 136 439 | 0 |
10.07.2024 | 145.58 | 146.84 | 144.08 | 144.90 | 2 616 364 | 0 |
09.07.2024 | 144.38 | 148.85 | 143.75 | 146.30 | 2 994 300 | 0 |
08.07.2024 | 152.00 | 153.00 | 147.83 | 147.96 | 2 492 046 | 0 |
05.07.2024 | 157.51 | 158.49 | 152.07 | 152.78 | 2 408 058 | 0 |
03.07.2024 | 157.96 | 159.10 | 156.27 | 158.50 | 1 479 921 | 0 |
02.07.2024 | 160.30 | 162.06 | 157.31 | 157.96 | 2 912 052 | 0 |
01.07.2024 | 158.35 | 159.47 | 155.54 | 157.98 | 2 172 829 | 0 |
28.06.2024 | 155.92 | 157.19 | 153.59 | 156.76 | 3 898 928 | 0 |
27.06.2024 | 155.08 | 157.12 | 153.53 | 154.04 | 2 447 084 | 0 |
26.06.2024 | 154.29 | 155.32 | 152.19 | 153.58 | 3 839 395 | 0 |
25.06.2024 | 150.47 | 154.23 | 148.34 | 153.79 | 4 849 291 | 0 |
24.06.2024 | 150.06 | 152.33 | 149.79 | 150.73 | 2 836 126 | 0 |
21.06.2024 | 153.50 | 153.68 | 149.58 | 150.21 | 7 115 953 | 0 |
20.06.2024 | 151.00 | 153.56 | 149.71 | 152.47 | 3 136 333 | 0 |
18.06.2024 | 152.27 | 149.94 | 149.94 | 149.94 | 2 552 042 | 0 |
17.06.2024 | 150.15 | 151.81 | 148.75 | 151.11 | 1 765 753 | 0 |
14.06.2024 | 148.67 | 150.91 | 148.00 | 150.07 | 2 635 424 | 0 |
13.06.2024 | 148.38 | 151.39 | 147.25 | 149.82 | 2 668 570 | 0 |
12.06.2024 | 154.60 | 155.72 | 147.45 | 148.38 | 3 783 807 | 0 |
11.06.2024 | 153.19 | 153.87 | 151.04 | 153.60 | 2 082 831 | 0 |
10.06.2024 | 154.04 | 156.09 | 152.68 | 154.59 | 2 285 144 | 0 |
07.06.2024 | 155.23 | 156.59 | 153.00 | 154.43 | 1 966 767 | 0 |
06.06.2024 | 153.86 | 156.16 | 152.99 | 155.77 | 1 978 627 | 0 |
05.06.2024 | 156.45 | 156.45 | 152.88 | 154.04 | 1 928 889 | 0 |
04.06.2024 | 152.58 | 156.64 | 151.70 | 155.38 | 2 994 395 | 0 |
03.06.2024 | 157.00 | 157.18 | 152.23 | 153.94 | 2 858 933 | 0 |
31.05.2024 | 151.48 | 157.34 | 151.20 | 157.14 | 4 896 287 | 0 |
30.05.2024 | 154.00 | 156.03 | 150.60 | 150.90 | 3 966 741 | 0 |
29.05.2024 | 162.38 | 162.48 | 154.91 | 155.69 | 3 761 144 | 0 |
28.05.2024 | 163.01 | 165.12 | 162.69 | 163.57 | 1 897 897 | 0 |
24.05.2024 | 163.45 | 162.42 | 162.42 | 162.42 | 1 794 632 | 0 |
23.05.2024 | 163.52 | 164.25 | 161.78 | 162.56 | 2 191 525 | 0 |
22.05.2024 | 161.54 | 164.20 | 159.00 | 162.00 | 2 463 880 | 0 |
21.05.2024 | 163.22 | 164.59 | 162.17 | 162.39 | 2 199 686 | 0 |
20.05.2024 | 166.06 | 166.87 | 162.54 | 163.78 | 3 055 499 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus