CVLC.F - Vale S.A.

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jun 202312,2112,5812,2112,5812,58178
31 may 202312,2512,4012,0512,2012,203240
30 may 202312,8012,8012,2512,2512,259660
29 may 202312,9013,2912,9013,2913,29325
26 may 202312,6012,8012,6012,8012,80140
25 may 202312,7012,8012,6012,6012,601800
24 may 202312,9113,1012,5012,9512,955490
23 may 2023------
22 may 202313,2913,6413,2913,6413,64130
19 may 202313,2613,7013,2613,5013,502330
18 may 202313,3013,3013,3013,3013,30-
17 may 202312,9213,7012,9213,2513,257480
16 may 202313,4213,4913,1013,3413,343030
15 may 202313,3013,4513,2013,2013,201895
12 may 202313,1013,3413,1013,3013,301480
11 may 202313,1713,2812,8013,0013,003033
10 may 202313,1613,1613,1513,1513,15-
09 may 202313,2213,4013,0013,0013,001648
08 may 202313,4313,4313,1013,2213,226642
05 may 202312,9013,2012,6012,8112,813250
04 may 202313,2913,2912,3812,5012,504180
03 may 202313,0013,3513,0013,1513,151005
02 may 202313,5313,7413,1013,1013,105032
28 abr 202313,8013,9013,3813,3813,381900
27 abr 202312,9313,5712,8013,3513,354588
26 abr 202313,1513,3513,0513,0513,0511.175
25 abr 202313,4313,4312,9513,2213,222470
24 abr 202313,6013,8013,2413,3013,302549
21 abr 202314,1014,1013,5813,6013,608697
20 abr 202313,7114,3013,7113,8513,858617
19 abr 202314,4814,4813,9513,9513,951398
18 abr 202314,9015,2014,6114,6114,611158
17 abr 202314,6015,1414,6015,1415,14421
14 abr 202314,5814,9214,3214,5514,55848
13 abr 202315,0015,1514,6014,6014,6020
12 abr 202315,2015,3515,0015,0015,002277
11 abr 2023------
06 abr 202314,1814,5914,1614,3014,305710
05 abr 202314,4514,5014,3014,3014,301807
04 abr 202314,6014,8014,4614,5014,5013.620
03 abr 202315,1515,1814,7614,7614,761065
31 mar 202314,8315,3814,8315,0015,003486
30 mar 202314,6815,3414,6814,8214,821893
29 mar 202314,5514,8014,5514,5514,55500
28 mar 202314,2014,6014,2014,5514,551510
27 mar 202314,1614,5414,1014,1014,101617
24 mar 202314,0114,5013,9014,0414,044500
23 mar 202314,7914,7914,0014,0014,00900
22 mar 202314,8014,8014,3214,3214,32100
21 mar 202314,7215,2314,5114,8014,807110
20 mar 202314,7015,1514,4514,7514,755533
17 mar 202314,7014,7914,4514,4514,457729
16 mar 202314,5014,7014,4014,4014,404423
15 mar 202315,0415,5914,4214,5014,5036.050
14 mar 202314,9015,6014,9015,0015,005060
14 mar 20231.827646 Dividendo
13 mar 202315,2015,4515,0515,0513,226772
10 mar 202315,5015,8815,2015,2013,35890
09 mar 202316,2116,2115,6015,6013,711190
08 mar 202315,7116,2015,7116,2014,232140
07 mar 202315,8115,8115,7515,8013,881900
06 mar 202316,4016,4915,9015,9013,971135
03 mar 202316,2916,5016,2916,4014,415911
02 mar 202316,5117,1016,4416,4414,45767
01 mar 202315,8616,5015,8616,5014,50594
28 feb 202315,6416,2515,6415,8013,888830
27 feb 202315,5515,9515,5515,9514,012423
24 feb 202316,0016,0015,8015,8013,883200
23 feb 202315,9116,4015,9116,0014,061700
22 feb 202316,1516,4016,0016,0014,0610.975
21 feb 202316,2816,3716,1316,1514,1931.195
20 feb 202315,8016,3215,8016,3214,342794
17 feb 202315,7816,0015,7015,7013,794082
16 feb 202315,6016,2015,6015,8013,8811.321
15 feb 202315,9015,9015,4015,5613,67400
14 feb 202315,2215,6615,2215,4013,53300
13 feb 202315,8415,8415,2815,5613,672700
10 feb 202315,6015,6715,6015,6013,711700
09 feb 202315,7115,8815,5215,6513,751707
08 feb 202315,8516,3015,7115,7113,805011
07 feb 202316,1016,1015,8515,9414,004315
06 feb 202315,9816,0015,5615,6513,752855
03 feb 202315,7616,0015,7115,7213,811700
02 feb 202316,2716,5815,8016,0014,062145
01 feb 202316,8816,9516,3016,4114,421168
31 ene 202316,4216,5116,4216,5014,502000
30 ene 202317,0417,0416,3016,4114,4210.408
27 ene 202317,0117,1016,6016,6014,581015
26 ene 202316,9817,1116,8817,0014,943835
25 ene 202316,3516,8016,2516,6514,6314.952
24 ene 202316,3016,4016,3016,3014,323591
23 ene 202316,1516,3016,1516,3014,3236
20 ene 202316,1016,3816,1016,1514,19119
19 ene 202316,4516,4516,1016,4014,4110.200
18 ene 202316,2416,4816,2416,4514,452749
17 ene 202316,3516,5016,2016,2014,241792
16 ene 202316,6516,7516,5016,5014,506725
13 ene 202316,2016,7016,2016,4114,422110
12 ene 202316,1516,4016,1516,3114,331250
11 ene 202316,1116,4516,1116,3014,321075
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...