Mercados españoles cerrados en 2 hrs 5 min

Vale S.A. (CVLC.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
14,08+0,48 (+3,51%)
A partir del 12:09PM CET. Mercado abierto.
Intervalo de fechas:
01 dic 2022 - 01 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 202313,9814,0813,9814,0814,081153
30 nov 202313,8713,8713,6013,6013,60120
29 nov 202313,5013,8613,5013,6513,652054
28 nov 202313,5013,7413,5013,5013,501690
27 nov 202314,1014,1013,5613,7013,702193
24 nov 202313,8114,1013,8113,8113,812754
23 nov 202314,1014,2313,8513,8513,851206
22 nov 202314,0014,2613,8613,8613,863053
22 nov 20230.765771 Dividendo
21 nov 202314,2014,4514,2014,2013,433500
20 nov 202313,9914,3013,7114,0713,3113.526
17 nov 202313,7014,0013,7013,7212,981000
16 nov 202313,7013,9913,7013,9913,2350
15 nov 202313,7013,9913,6413,7012,961217
14 nov 202313,4013,7413,4013,7413,00320
13 nov 202313,4013,4613,4013,4612,73-
10 nov 202313,3013,6913,3013,6912,952674
09 nov 202313,3313,3413,3313,3412,62300
08 nov 202313,1813,4813,0813,3012,583248
07 nov 202313,5013,5413,2513,3512,631179
06 nov 202313,5513,6813,4513,5712,8411.016
03 nov 202313,5013,5113,5013,5112,78-
02 nov 202313,3613,6813,3613,4212,70900
01 nov 202313,0013,4013,0013,3512,632189
31 oct 202313,0013,2512,9012,9012,212000
30 oct 202312,8113,1012,8112,9012,211110
27 oct 202312,4512,6912,4012,6912,012250
26 oct 202312,1212,4012,1212,4011,73632
25 oct 202312,5012,5012,1012,1611,513200
24 oct 202311,9012,5011,9012,5011,832380
23 oct 202311,9011,9111,9011,9011,26148
20 oct 202312,4612,4611,9011,9011,265840
19 oct 202312,2712,3012,1612,1611,50934
18 oct 202312,8012,8212,3012,3011,64400
17 oct 202312,8012,8012,7512,7512,06-
16 oct 202312,7013,0212,7013,0212,3279
13 oct 202312,5412,7012,5212,7012,02755
12 oct 202312,8813,0512,8012,8012,11862
11 oct 202312,4412,7012,4412,7012,02-
10 oct 202312,1812,6512,1812,4511,781434
09 oct 202312,5012,7412,1012,3011,64575
06 oct 202312,4312,6512,3512,3511,69495
05 oct 202312,5812,5812,4312,4311,76830
04 oct 202312,7012,7012,5012,5011,83214
03 oct 202312,7512,9912,7512,7512,06750
02 oct 202312,7013,1012,7012,8012,111699
29 sept 202312,5012,9612,5012,6011,92535
28 sept 202312,7512,7512,5012,5011,83405
27 sept 202312,5012,5012,5012,5011,83-
26 sept 202312,5212,7812,5012,5011,83575
25 sept 202313,1013,1012,7012,7012,021542
22 sept 202312,5513,1812,5512,8012,11100
21 sept 202313,1213,2812,7012,7012,022746
20 sept 202313,2013,4013,1013,1012,39140
19 sept 202313,2513,2513,2513,2512,54-
18 sept 202313,3013,6213,2713,2712,552260
15 sept 202313,4613,6513,2213,2212,513800
14 sept 202312,8113,4012,8113,4012,683020
13 sept 202312,7013,2012,7012,7012,02827
12 sept 202312,7613,1512,7613,1512,44325
11 sept 202312,5012,9412,5012,9412,251030
08 sept 202312,6012,6012,5012,5011,83430
07 sept 202312,8012,9512,6012,6011,921000
06 sept 202312,8013,1812,8012,8012,111140
05 sept 202312,8413,0012,8012,8012,11680
04 sept 202312,7013,0012,7012,9012,211695
01 sept 202312,4012,7212,4012,7212,04-
31 ago 202312,4012,6012,4012,4011,73798
30 ago 202312,4012,6012,4012,4011,731608
29 ago 202312,3012,6012,3012,3211,661290
28 ago 202312,0512,4012,0212,2711,612710
25 ago 202312,0212,0212,0212,0211,38-
24 ago 202312,2012,4912,0212,0211,373082
23 ago 202312,0012,3012,0012,2011,54711
22 ago 202311,6612,2411,6511,9011,261371
21 ago 202311,9411,9411,6011,6511,027900
18 ago 202311,6011,9911,6011,9011,262250
17 ago 202311,6712,0211,6011,6010,98600
16 ago 202311,9011,9011,7011,7511,122285
15 ago 202311,8611,8811,8011,8011,166880
14 ago 202312,5912,5911,7711,7711,1319.688
14 ago 20231.918472 Dividendo
11 ago 202312,7013,0812,6013,0810,562421
10 ago 202312,6212,9912,6212,7010,25900
09 ago 202312,7213,0012,7112,7110,2611.280
08 ago 202312,7113,0012,7012,7010,251234
07 ago 2023------
04 ago 202313,0613,2013,0013,0310,528900
03 ago 202313,0113,4413,0013,0610,545830
02 ago 202313,1013,2013,1013,1010,581400
01 ago 202313,5013,6913,3013,3010,74874
31 jul 202313,0013,7013,0013,4010,821415
28 jul 202313,4513,7012,9512,9510,451500
27 jul 202313,5013,7713,4513,4510,861980
26 jul 202313,7013,9013,4513,5010,90520
25 jul 202313,3013,6013,3013,6010,98-
24 jul 202312,8613,3812,8613,3010,742720
21 jul 202312,9212,9212,8512,8510,38-
20 jul 202312,9813,0012,8312,9010,412170
19 jul 202312,7012,9012,7012,7210,274495
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...