U.S. markets closed

Vale SA (CVLC.SG)

Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
10.70-0.17 (-1.60%)
Al cierre: 03:57PM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 202410.8010.8010.7010.7010.70400
04 jul 202410.6510.8710.6510.8710.87710
03 jul 202410.6910.9110.6910.7610.761,370
02 jul 202410.7410.9510.7410.7410.742,898
01 jul 202410.7510.9110.7510.8810.881,606
28 jun 202410.6910.7710.6510.6510.6582
27 jun 202410.7810.9010.6910.7010.70350
26 jun 202410.8110.8410.7510.7510.755,517
25 jun 202410.8311.0210.8310.9010.901,510
24 jun 202410.7411.0210.7310.8010.801,150
21 jun 202410.9210.9710.7510.9610.964,630
20 jun 202410.7910.9910.7910.8910.893,605
19 jun 202410.8610.9210.5810.7310.737,990
18 jun 202410.8211.1010.7511.1011.101,096
17 jun 202411.1111.1110.6810.6810.686,500
14 jun 202410.8611.0910.7011.0911.097,640
13 jun 202410.7710.8410.7510.7510.756,150
12 jun 202410.8911.0710.5210.7910.794,701
11 jun 202411.1711.1710.9511.1211.12680
10 jun 202410.9411.0910.9110.9910.992,100
07 jun 202411.1111.1810.9011.0111.018,534
06 jun 202411.0911.1810.9811.0411.049,932
05 jun 202411.1011.3511.0911.0911.096,201
04 jun 202411.5111.5111.2511.2511.25200
03 jun 202411.6611.8011.3411.8011.8010,804
31 may 202411.8011.9511.5011.5011.507,445
30 may 202411.8111.8811.6511.7511.756,400
29 may 202411.9111.9111.6911.8011.8011,404
28 may 202411.9712.0811.7911.7911.798,415
27 may 202412.1112.2311.9912.0712.0715,210
24 may 202412.0512.1712.0212.1512.15650
23 may 202412.2712.3512.1412.1412.141,690
22 may 202412.3612.4511.9612.3512.35665
21 may 202412.3512.3512.2212.2512.25-
20 may 202412.1912.4012.1912.4012.402,830
17 may 202412.0112.1711.9712.0812.081,450
16 may 202411.8611.9711.8511.9511.95250
15 may 202412.0212.1711.5611.6911.694,276
14 may 202412.0112.1111.9711.9711.97-
13 may 202412.0112.1412.0012.0512.053,500
10 may 202411.9212.0611.9211.9511.951,260
09 may 202412.0712.2111.9512.0212.027,700
08 may 202412.3112.4111.8412.1812.181,625
07 may 202412.1112.4111.9112.4112.413,075
06 may 202412.1112.2512.0612.0612.061,425
03 may 202412.0112.1611.8012.1612.168,462
02 may 202411.8612.0811.8112.0812.083,537
30 abr 202411.9112.0111.7511.7511.75400
29 abr 202411.7611.9811.7611.9811.982,780
26 abr 202411.8411.8611.7611.8511.854,000
25 abr 202411.7111.9411.5111.5111.51410
24 abr 202411.8312.0611.8111.8511.8517,520
23 abr 202411.8111.9411.8111.8111.81600
22 abr 202411.7211.9511.7211.9511.951,215
19 abr 202411.5711.6411.5711.6411.644,773
18 abr 202411.6711.8311.5111.6811.6813,702
17 abr 202411.5511.8811.5511.7411.746,528
16 abr 202411.8011.8011.4311.5711.576,405
15 abr 202411.9011.9911.7511.8711.8713,657
12 abr 202411.7211.9611.7111.9611.9620,318
11 abr 202411.7111.8111.6311.6611.661,800
10 abr 202411.6811.8311.6211.8211.821,050
09 abr 202411.7212.0011.5711.6111.612,305
08 abr 202411.4611.7811.4611.7811.781,054
05 abr 202411.6111.6511.4611.5611.565,510
04 abr 202411.8011.8011.6111.7311.73725
03 abr 202411.8712.0011.6511.7811.786,370
02 abr 202411.9912.0911.7011.9811.983,710
28 mar 202411.5611.7911.4011.7711.773,555
27 mar 202411.6611.7011.5211.7011.703,084
26 mar 202411.7411.8211.4311.6511.653,650
25 mar 202411.8311.8911.6711.8111.81475
22 mar 202411.9111.9211.6511.6511.651,050
21 mar 202411.8011.9911.8011.9911.99550
20 mar 202411.8111.8711.6411.6411.641,100
19 mar 202411.6111.8411.5711.8411.84550
18 mar 202411.4211.7011.3011.7011.702,198
15 mar 202411.5211.5711.1211.4511.456,936
14 mar 202411.7111.8311.3011.6111.617,195
13 mar 202411.8511.8711.5411.6811.6812,479
12 mar 202411.6512.0311.6511.8311.8312,218
12 mar 20242.738548 Dividendo
11 mar 202412.6112.7412.0912.209.467,460
08 mar 202412.8012.9512.5712.579.754,652
07 mar 202412.6112.9512.6112.849.961,480
06 mar 202412.6612.8112.5312.819.93150
05 mar 202412.7112.8012.5812.809.931,500
04 mar 202412.8612.9912.6512.659.811,368
01 mar 202412.6512.7912.5812.759.89550
29 feb 202412.7512.7512.5212.529.71800
28 feb 202412.6512.6912.6112.639.80-
27 feb 202412.5112.6112.5112.589.76301
26 feb 202412.7512.8512.5012.509.693,014
23 feb 202412.8213.0412.7513.0410.1185
22 feb 202412.7312.8412.7312.849.9670
21 feb 202412.5112.7912.5112.799.92800
20 feb 202412.6412.7812.4512.739.871,700
19 feb 202412.6112.8512.5612.849.96603
16 feb 202412.6612.7012.6112.709.85-
15 feb 202412.6412.8712.6412.879.9838
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...