Mercados españoles cerrados

Vale SA (CVLC.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
11,58+0,05 (+0,45%)
A partir del 07:31PM CEST. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202411,5311,5811,5211,5811,58200
18 abr 202411,6411,7311,5311,5311,53-
17 abr 202411,6711,7611,5711,7611,76-
16 abr 202411,7711,7711,4111,5011,50-
15 abr 202411,7712,0011,6911,7611,76200
12 abr 202411,6811,6811,6711,6711,67-
11 abr 202411,7811,7811,6711,6811,68-
10 abr 202411,6311,7111,5411,5411,54-
09 abr 202411,6811,7211,5911,6311,63-
08 abr 202411,4811,5611,4811,5611,56-
05 abr 202411,7211,7211,4711,4711,47-
04 abr 202411,6911,7711,5611,7611,76200
03 abr 202411,8311,8711,4811,4811,48-
02 abr 202411,8211,9711,8211,8511,851770
28 mar 202411,5111,7211,5111,6211,62-
27 mar 202411,5311,5811,5211,5411,54-
26 mar 202411,7011,7011,4911,4911,49-
25 mar 202411,7911,9311,6911,6911,691250
22 mar 202411,8611,8711,6811,7711,77-
21 mar 202411,9111,9111,8611,9111,91-
20 mar 202411,7912,0111,5912,0112,01500
19 mar 202411,5611,7111,5611,7111,71-
18 mar 202411,4211,4711,4211,4411,44-
15 mar 202411,4711,4811,3711,3711,37-
14 mar 202411,6711,6711,4711,4711,47-
13 mar 202411,7211,7611,5211,5611,56-
12 mar 202411,8311,8811,7411,7411,74250
12 mar 20242.738548 Dividendo
11 mar 202412,5612,5612,3112,319,58500
08 mar 202412,6812,7612,6212,629,82-
07 mar 202412,5612,6612,5612,669,85-
06 mar 202412,6112,6112,5612,569,77-
05 mar 202412,6612,6612,5912,619,81-
04 mar 202412,8112,8112,6612,669,85-
01 mar 202412,6012,8112,6012,769,92-
29 feb 202412,7012,7012,5312,539,75-
28 feb 202412,6012,9412,5912,599,79100
27 feb 202412,4612,5912,4612,599,79-
26 feb 202412,7612,7612,4612,469,69-
23 feb 202412,7712,8612,6612,8610,00-
22 feb 202412,6112,8512,6112,859,99-
21 feb 202412,4612,7612,4612,769,92-
20 feb 202412,5912,6412,5112,519,73-
19 feb 202412,5612,6612,5612,589,79-
16 feb 202412,6112,6112,5512,589,79-
15 feb 202412,6812,6912,5612,569,77-
14 feb 202412,6612,6812,6612,689,86-
13 feb 202412,8612,8612,5612,569,77-
12 feb 202412,5612,8612,5612,8610,00-
09 feb 202412,6112,7812,5612,569,7745
08 feb 202412,8112,8112,5612,619,814000
07 feb 202412,9612,9612,7612,769,92-
06 feb 202412,5212,8412,4812,769,9215
05 feb 202412,6112,7612,5312,539,75-
02 feb 202412,9712,9712,6112,619,8175
01 feb 202413,0813,0812,9613,0010,11-
31 ene 202412,9613,0612,9613,0610,16-
30 ene 202412,8713,2612,8713,2110,27-
29 ene 202413,1613,2112,7612,769,92-
26 ene 202412,6112,9612,6112,9610,08500
25 ene 202412,9613,2212,9612,9610,08125
24 ene 202412,9112,9812,9112,9810,09-
23 ene 202412,6112,8112,6112,769,92-
22 ene 202412,7712,7712,5112,519,731
19 ene 202412,7712,8612,6612,669,85-
18 ene 202412,7612,9612,7612,9210,05-
17 ene 202412,9612,9612,7612,769,92-
16 ene 202413,2013,2012,9612,9610,08-
15 ene 202413,2113,2613,2113,2610,31-
12 ene 202413,4113,4113,2613,2610,31-
11 ene 202413,3613,4013,3613,3610,39-
10 ene 202413,5613,5613,3713,3710,40-
09 ene 202413,5513,5913,4813,4810,48-
08 ene 202413,6313,7613,5113,5110,50-
05 ene 202413,6613,6713,5613,5710,55-
04 ene 202413,9113,9113,7513,7610,70-
03 ene 202414,0214,0213,5613,8610,78-
02 ene 202414,1114,1114,1014,1010,961772
29 dic 202314,0114,0214,0114,0110,89-
28 dic 202314,1114,1114,0114,0110,89-
27 dic 202314,0714,1114,0714,1110,97-
22 dic 202313,9614,0613,9614,0610,93-
21 dic 202313,7614,0113,7613,9310,83-
20 dic 202313,8613,8613,7613,7810,72-
19 dic 202313,7613,8613,6613,6610,62-
18 dic 202313,6114,0213,6113,8610,7810
15 dic 202313,3713,5813,3713,5810,56-
14 dic 202313,4913,5613,4013,4010,42-
13 dic 202313,3713,3713,1813,1810,25-
12 dic 202313,4713,5613,3213,3210,36-
11 dic 202313,4613,4613,3713,4610,47-
08 dic 202313,4813,5613,4613,4610,47-
07 dic 202313,4613,5613,4613,5610,54-
06 dic 202313,4613,5613,4613,4610,47-
05 dic 202313,4213,4613,4113,4610,47-
04 dic 202313,9613,9613,6113,6110,58-
01 dic 202313,6613,8213,6613,7810,72-
30 nov 202313,6113,8413,6013,6310,60100
29 nov 202313,4813,8513,4713,6110,5865
28 nov 202313,6613,6613,4013,5010,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...