Mercados españoles cerrados en 3 hrs 30 min

Vale S.A. (CVLC.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
11,80+0,25 (+2,18%)
A partir del 12:19PM CET. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202411,8011,8011,8011,8011,802513
27 mar 202411,7311,7311,5111,5511,5516.654
26 mar 202411,7511,7511,5211,5211,5216.042
25 mar 202412,0412,0411,6611,6611,669352
22 mar 202411,9011,9911,7111,7111,7117.147
21 mar 202411,8512,0411,8311,9011,9012.870
20 mar 202411,7012,0211,6011,8011,809340
19 mar 202411,5111,9111,5111,7011,708036
18 mar 202411,3511,6611,3511,6311,6312.407
15 mar 202411,5011,6611,3311,4911,4914.855
14 mar 202411,6011,8911,2511,5011,5010.316
13 mar 202411,7011,8411,5111,6011,6013.948
12 mar 202412,0012,0611,6711,7711,7713.986
12 mar 20242.738548 Dividendo
11 mar 202412,6412,6512,2012,409,6631.038
08 mar 202412,9012,9212,6012,629,8313.597
07 mar 202412,6412,9112,5412,8810,034007
06 mar 202412,5612,7012,5612,709,896799
05 mar 202412,7512,8812,6012,609,827261
04 mar 202413,0613,1512,7512,769,9412.066
01 mar 202412,6013,0412,6012,759,931800
29 feb 202412,8012,8012,6012,609,82950
28 feb 202412,6812,8012,6812,689,88550
27 feb 202412,5112,7912,5112,689,882175
26 feb 202412,7112,8012,5012,609,8220.786
23 feb 202412,6913,1012,6912,809,977505
22 feb 202412,8012,9012,7912,799,972850
21 feb 202412,5512,9012,5012,709,891915
20 feb 202412,6512,8812,5512,559,783840
19 feb 202412,6113,1012,6112,629,833432
16 feb 202412,6012,8012,6012,759,93649
15 feb 202412,7112,7912,6012,609,82694
14 feb 202412,7112,7112,7112,719,90-
13 feb 202413,1013,1012,7112,719,906967
12 feb 202412,5212,9912,5212,809,971720
09 feb 202412,5512,8712,5512,579,793844
08 feb 202412,8013,0212,6312,719,904350
07 feb 202413,0013,0012,8012,809,9714.455
06 feb 202412,6913,0012,5112,9910,125365
05 feb 202412,7212,9612,4812,699,8914.173
02 feb 202413,1513,1512,7012,709,893490
01 feb 202413,0513,3412,9612,9610,101885
31 ene 202412,9413,3312,9413,0510,175610
30 ene 202412,9013,2512,9013,1010,2011.200
29 ene 202413,3013,4012,9112,9110,061098
26 ene 202412,9013,0712,8013,0710,182016
25 ene 202412,9013,2712,7912,799,963244
24 ene 202412,9513,3012,9212,9310,077366
23 ene 202412,6012,9512,6012,9510,096999
22 ene 202412,7112,9312,4312,659,856999
19 ene 202413,0013,0012,6012,609,821367
18 ene 202412,7213,0712,7013,0010,131557
17 ene 202413,0113,1512,7012,709,902559
16 ene 202413,2313,4813,0113,0110,143410
15 ene 202413,2313,2313,2313,2310,31250
12 ene 202413,3013,5013,2213,2210,301137
11 ene 202413,5813,5813,4013,5010,52870
10 ene 202413,5013,7713,3113,3110,371300
09 ene 202413,6013,8013,5013,5010,523350
08 ene 202413,9513,9513,5913,5910,58650
05 ene 202413,7213,7213,7213,7210,69-
04 ene 202413,8513,9813,7013,9810,89678
03 ene 202413,9813,9813,8413,8410,782071
02 ene 202414,3914,3914,0714,0710,961000
29 dic 202314,3614,3613,9513,9510,87251
28 dic 202314,0514,3013,9514,0010,919620
27 dic 202314,0114,4014,0114,1311,012653
22 dic 202313,9214,1513,9214,0210,923024
21 dic 202313,7014,1913,7013,9110,841772
20 dic 202313,8014,0013,7213,7410,711811
19 dic 202313,8013,8013,7013,7010,67-
18 dic 202313,7014,0313,5213,9010,839599
15 dic 202313,4013,7713,4013,5210,53250
14 dic 202313,6013,6613,4013,4010,445371
13 dic 202313,3213,5913,3013,4010,4414.532
12 dic 202313,8013,8013,3013,3310,3910.099
11 dic 202313,5313,5313,5313,5310,54-
08 dic 202313,5013,5013,5013,5010,52500
07 dic 202313,4013,6013,4013,4010,44336
06 dic 202313,5013,8613,4113,4110,451048
05 dic 202313,5113,8313,4413,4410,474274
04 dic 202314,2814,2813,3213,3210,383114
01 dic 202313,9814,3013,7914,3011,147443
30 nov 202313,8713,8713,6013,6010,60120
29 nov 202313,5013,8613,5013,6510,632054
28 nov 202313,5013,7413,5013,5010,521690
27 nov 202314,1014,1013,5613,7010,682193
24 nov 202313,8114,1013,8113,8110,762754
23 nov 202314,1014,2313,8513,8510,791206
22 nov 202314,0014,2613,8613,8610,803053
22 nov 20230.765771 Dividendo
21 nov 202314,2014,4514,2014,2010,473500
20 nov 202313,9914,3013,7114,0710,3713.526
17 nov 202313,7014,0013,7013,7210,111000
16 nov 202313,7013,9913,7013,9910,3150
15 nov 202313,7013,9913,6413,7010,101217
14 nov 202313,4013,7413,4013,7410,13320
13 nov 202313,4013,4613,4013,469,92-
10 nov 202313,3013,6913,3013,6910,092674
09 nov 202313,3313,3413,3313,349,83300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...