Mercados españoles abiertos en 2 hrs 21 min

Vale SA (CVLC.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
11,70-0,12 (-1,02%)
Al cierre: 08:10AM CEST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202411,7011,7011,7011,7011,70-
24 abr 202411,8211,8211,8211,8211,82-
23 abr 202411,8011,8011,8011,8011,808
22 abr 202411,7111,7111,7111,7111,71-
19 abr 202411,5611,5611,5611,5611,56-
18 abr 202411,8711,8711,8711,8711,87-
17 abr 202411,7011,8211,7011,8211,82-
16 abr 202411,8011,8011,8011,8011,80-
15 abr 202411,8011,8011,8011,8011,80-
12 abr 202411,7111,7111,7111,7111,71-
11 abr 202411,7011,7011,7011,7011,70-
10 abr 202411,6711,6711,6711,6711,67-
09 abr 202411,7811,7811,7811,7811,78-
08 abr 202411,6011,6011,5611,5611,56600
05 abr 202411,7511,7511,6311,6311,6392
04 abr 202411,7211,7211,7211,7211,72-
03 abr 202411,8511,8511,7011,7011,70400
02 abr 202411,8512,0511,8512,0112,014435
28 mar 202411,5511,7011,5511,7011,701200
27 mar 202411,5611,6011,5611,5711,57400
26 mar 202411,7311,7311,7311,7311,73-
25 mar 202411,9011,9011,8011,8011,80500
22 mar 202411,9011,9011,7111,7111,71900
21 mar 202411,9512,0011,9512,0012,001373
20 mar 202411,8011,8011,8011,8011,80-
19 mar 202411,6011,6011,6011,6011,60-
18 mar 202411,4111,4111,4111,4111,41-
15 mar 202411,5111,5611,5111,5611,56300
14 mar 202411,7011,7011,7011,7011,70-
13 mar 202411,7611,7611,7611,7611,76-
12 mar 202411,8711,8711,7711,7711,77570
12 mar 20242.738548 Dividendo
11 mar 202412,7012,7012,4512,459,71600
08 mar 202412,7312,7312,7312,739,93-
07 mar 202412,6012,8312,6012,8310,01310
06 mar 202412,6512,6512,6512,659,87300
05 mar 202412,7012,9012,6012,609,83177
04 mar 202412,8512,8512,8512,8510,03-
01 mar 202412,5412,5412,5412,549,78-
29 feb 202412,6812,6812,6812,689,89-
28 feb 202412,6812,6812,6812,689,89-
27 feb 202412,4012,4012,4012,409,67-
26 feb 202412,7012,7012,6512,659,87300
23 feb 202412,7112,7112,7112,719,92-
22 feb 202412,5512,8012,5512,689,89828
21 feb 202412,4012,9012,4012,9010,0650
20 feb 202412,6112,6112,6012,609,83150
19 feb 202412,6012,9012,6012,9010,0623
16 feb 202412,6012,6012,6012,609,83-
15 feb 202412,6212,6212,6212,629,84-
14 feb 202412,6012,6012,6012,609,83-
13 feb 202412,8012,8112,7512,759,95490
12 feb 202412,5212,5212,5212,529,77-
09 feb 202412,5512,8512,5512,759,95344
08 feb 202412,7512,7512,7512,759,95-
07 feb 202412,9012,9012,9012,9010,06-
06 feb 202412,4612,6512,4612,659,87181
05 feb 202412,7012,9012,7012,709,911594
02 feb 202412,9513,0012,9512,9910,131000
01 feb 202412,9312,9312,9312,9310,09-
31 ene 202412,9113,1012,9113,1010,22383
30 ene 202412,8012,9512,8012,9510,11600
29 ene 202413,0913,0913,0913,0910,21-
26 ene 202412,7012,7012,7012,709,91-
25 ene 202412,9412,9412,9412,9410,10-
24 ene 202412,8512,8512,8512,8510,02-
23 ene 202412,5512,5512,5512,559,79-
22 ene 202412,7112,7112,7112,719,92-
19 ene 202412,9512,9512,9512,9510,10159
18 ene 202412,7012,7012,7012,709,91-
17 ene 202413,0113,0113,0113,0110,15-
16 ene 202413,2013,2013,2013,2010,30-
15 ene 202413,3513,3513,3513,3510,42-
12 ene 202413,3513,3513,3513,3510,42-
11 ene 202413,3013,3013,3013,3010,38-
10 ene 202413,7013,7013,7013,7010,69-
09 ene 202413,6013,6013,6013,6010,61-
08 ene 202413,5713,5713,5713,5710,59-
05 ene 202413,7213,7213,7213,7210,70-
04 ene 202413,8513,8513,8513,8510,80-
03 ene 202413,9513,9513,9513,9510,88-
02 ene 202414,0514,0514,0514,0510,96-
29 dic 202313,9513,9513,9513,9510,88-
28 dic 202314,0514,0514,0514,0510,96-
27 dic 202314,0614,0614,0614,0610,97-
22 dic 202313,9213,9213,9213,9210,86-
21 dic 202313,7113,7113,7113,7110,70-
20 dic 202313,7013,7013,7013,7010,69-
19 dic 202313,6113,6113,6113,6110,62-
18 dic 202313,5513,5513,5513,5510,57-
15 dic 202313,3013,3013,3013,3010,38-
14 dic 202313,6013,6013,6013,6010,61-
13 dic 202313,4013,4013,4013,4010,452000
12 dic 202313,5013,5013,5013,5010,53-
11 dic 202313,4013,4013,4013,4010,45-
08 dic 202313,4213,4213,4213,4210,47-
07 dic 202313,4013,4013,4013,4010,46-
06 dic 202313,4113,4113,4113,4110,46-
05 dic 202313,3613,3613,3613,3610,42-
04 dic 202313,9013,9013,9013,9010,84-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...