Mercados españoles cerrados en 2 hrs 21 min

Vale S.A. (CVLC.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,80-0,23 (-1,67%)
A partir del 02:29PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202213,7613,8013,7613,8013,80685
04 jul 202214,0314,0314,0314,0314,0321
01 jul 202214,0014,0013,9014,0014,002025
30 jun 202214,7014,7014,2014,2014,203287
29 jun 202214,3114,9514,3114,3514,351692
28 jun 202214,2014,7614,2014,3014,301857
27 jun 202213,5514,4013,5514,4014,401349
24 jun 202213,2013,7613,2013,6513,65108
23 jun 202213,9014,4013,0013,5013,505361
22 jun 202214,5014,5013,9014,0114,019895
21 jun 202214,4414,8914,4414,5514,555243
20 jun 202214,3014,3214,2314,2914,2911.114
17 jun 202215,6015,6014,0014,7014,702936
16 jun 202215,3515,3615,0015,0015,001000
15 jun 202215,9015,9015,8015,9015,901177
14 jun 202215,5015,9715,4515,4515,451000
13 jun 202215,6616,0915,0515,6515,652021
10 jun 202216,1516,2015,9515,9515,95842
09 jun 202217,2017,2016,5916,6216,623091
08 jun 202217,3017,7517,0017,0017,004589
07 jun 202217,3017,3117,3017,3117,311827
06 jun 202217,4017,4017,4017,4017,40-
03 jun 202217,7217,7417,5017,7417,743074
02 jun 202217,5017,7417,5017,5017,503100
01 jun 202217,2017,6817,2017,6417,641906
31 may 202217,2317,3017,2017,2017,203032
30 may 202217,3017,5517,1017,5517,554470
27 may 202216,8917,2016,8917,2017,201500
26 may 202216,3017,0316,3017,0317,0312.550
25 may 202216,2816,6016,2816,6016,601660
24 may 202216,0616,3016,0616,3016,304000
23 may 202216,3016,4016,0016,4016,401981
20 may 202215,8816,5515,8816,1016,106953
19 may 202215,3015,7915,3015,7015,703099
18 may 202215,8015,8015,2015,4015,402127
17 may 202215,9016,0015,6015,6015,603388
16 may 202215,2015,8015,0015,8015,802505
13 may 202214,6015,0014,6015,0015,001082
12 may 202214,7014,7014,4014,5414,544242
11 may 202214,4715,1014,0515,1015,104971
10 may 202214,6014,7214,2014,2014,207550
09 may 202215,3915,3914,3514,5014,505493
06 may 202215,3815,4914,7715,2015,208665
05 may 202215,7016,0815,2015,2015,201122
04 may 202215,8416,3015,4215,7015,704438
03 may 202216,0016,1815,4916,1016,103933
02 may 202216,7816,7815,6015,8415,843974
29 abr 202216,5816,8416,3016,8016,802360
28 abr 202216,0116,5916,0116,4616,462689
27 abr 202214,9315,8014,9315,8015,803693
26 abr 202215,1215,4214,7114,7514,7511.940
25 abr 202214,8015,0914,6614,9414,9428.202
22 abr 202216,5516,6814,8015,2315,2311.881
21 abr 202216,7017,2916,3316,3516,352707
20 abr 202217,4217,8016,5017,1017,1020.814
19 abr 202218,6018,6017,5017,5017,502970
14 abr 202218,5018,7018,3118,6918,691388
13 abr 202218,8918,9018,5018,5018,501551
12 abr 202218,5018,9518,5018,9018,90670
11 abr 202218,8818,8818,7418,7418,744050
08 abr 202218,9019,1018,9018,9018,903200
07 abr 202218,6119,1018,5318,9018,901915
06 abr 202218,9018,9418,6218,8418,845891
05 abr 202219,4819,6019,2019,3019,302718
04 abr 202218,9919,4818,7519,4519,4512.499
01 abr 202218,4518,7518,4518,7518,7516.835
31 mar 202218,0518,5618,0018,5618,563788
30 mar 202218,0218,5517,8118,5518,557731
29 mar 202218,5518,5517,9418,2018,201488
28 mar 202218,6019,0018,2918,5018,5015.931
25 mar 202218,8018,8018,7018,7018,702684
24 mar 202218,7918,7918,3118,6218,623736
23 mar 202217,8018,9017,8018,8618,866108
22 mar 202218,6018,8117,9017,9017,9011.839
21 mar 202217,6818,5017,6118,5018,5011.951
18 mar 202217,2017,6717,2017,6017,604320
17 mar 202216,5517,6016,3517,6017,6013.445
16 mar 202216,1016,7216,1016,4716,4714.195
15 mar 202216,2416,3015,5216,1716,1726.475
14 mar 202218,4918,4916,8016,8016,8020.459
11 mar 202218,0018,5617,8017,8017,8016.239
10 mar 202217,7117,8217,3617,8217,823318
09 mar 202218,9618,9617,1517,5017,5015.376
09 mar 20223.719256 Dividendo
08 mar 202219,3520,1618,4019,3515,6314.803
07 mar 202218,7019,8018,7019,3015,5937.299
04 mar 202218,0918,1017,4218,1014,6214.183
03 mar 202217,6718,3017,6018,0914,6115.741
02 mar 202217,3017,7017,2017,5014,1313.100
01 mar 202216,2217,5516,2217,3314,0018.896
28 feb 202215,9716,4215,5016,4013,253872
25 feb 202215,3115,6015,2015,6012,609457
24 feb 202214,6215,1814,6215,1812,268122
23 feb 202215,3015,5915,3015,5912,593230
22 feb 202214,6515,4014,6515,3212,382765
21 feb 202215,1015,2014,9014,9012,0410.391
18 feb 202214,7015,1014,7014,8011,96844
17 feb 202215,6015,6714,7014,7011,875649
16 feb 202214,8015,3014,8015,2012,2815.913
15 feb 202215,4015,4015,1015,3012,365282
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...