Mercados españoles cerrados en 2 hrs 36 min
IBEX 35
11.023,80 +111,00 (+1,02%) Euro Stoxx 50
4.961,27 +54,94 (+1,12%) Dólar/Euro
1,0776 +0,0027 (+0,25%) Petróleo Brent
86,33 +0,09 (+0,10%) Oro
2.364,30 +30,90 (+1,32%) Bitcoin EUR
55.616,11 -2.685,10 (-4,61%)
Vale SA (CVLC.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | 200 |
| 02 jul 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 01 jul 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 28 jun 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
| 27 jun 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 26 jun 2024 | 10,85 | 10,97 | 10,85 | 10,97 | 10,97 | 200 |
| 25 jun 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 24 jun 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | 100 |
| 21 jun 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 20 jun 2024 | 10,78 | 11,10 | 10,78 | 11,00 | 11,00 | 225 |
| 19 jun 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 18 jun 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 17 jun 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 14 jun 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | 400 |
| 13 jun 2024 | 10,76 | 10,80 | 10,76 | 10,80 | 10,80 | 261 |
| 12 jun 2024 | 10,88 | 11,08 | 10,88 | 11,08 | 11,08 | 100 |
| 11 jun 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 10 jun 2024 | 10,96 | 11,06 | 10,96 | 11,06 | 11,06 | 150 |
| 07 jun 2024 | 11,15 | 11,15 | 11,07 | 11,07 | 11,07 | 701 |
| 06 jun 2024 | 11,03 | 11,03 | 11,00 | 11,00 | 11,00 | 2000 |
| 05 jun 2024 | 11,23 | 11,23 | 11,11 | 11,13 | 11,13 | 1348 |
| 04 jun 2024 | 11,50 | 11,50 | 11,23 | 11,23 | 11,23 | 500 |
| 03 jun 2024 | 11,65 | 11,68 | 11,44 | 11,68 | 11,68 | 3315 |
| 31 may 2024 | 11,78 | 11,85 | 11,65 | 11,65 | 11,65 | 2778 |
| 30 may 2024 | 11,68 | 11,83 | 11,68 | 11,83 | 11,83 | 200 |
| 29 may 2024 | 11,90 | 11,90 | 11,75 | 11,75 | 11,75 | 2000 |
| 28 may 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
| 27 may 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
| 24 may 2024 | 12,04 | 12,04 | 12,04 | 12,04 | 12,04 | - |
| 23 may 2024 | 12,39 | 12,39 | 12,39 | 12,39 | 12,39 | 100 |
| 22 may 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 21 may 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
| 20 may 2024 | 12,18 | 12,18 | 12,18 | 12,18 | 12,18 | - |
| 17 may 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
| 16 may 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 15 may 2024 | 12,01 | 12,01 | 12,01 | 12,01 | 12,01 | - |
| 14 may 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
| 13 may 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
| 10 may 2024 | 11,91 | 11,91 | 11,91 | 11,91 | 11,91 | - |
| 09 may 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
| 08 may 2024 | 12,30 | 12,30 | 12,10 | 12,10 | 12,10 | 300 |
| 07 may 2024 | 12,10 | 12,30 | 12,10 | 12,30 | 12,30 | 662 |
| 06 may 2024 | 12,21 | 12,21 | 12,21 | 12,21 | 12,21 | 250 |
| 03 may 2024 | 12,00 | 12,19 | 12,00 | 12,19 | 12,19 | 500 |
| 02 may 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 30 abr 2024 | 11,90 | 11,92 | 11,90 | 11,92 | 11,92 | 100 |
| 29 abr 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | - |
| 26 abr 2024 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | - |
| 25 abr 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 24 abr 2024 | 11,82 | 11,82 | 11,75 | 11,75 | 11,75 | 120 |
| 23 abr 2024 | 11,80 | 11,81 | 11,80 | 11,81 | 11,81 | 1000 |
| 22 abr 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 19 abr 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 18 abr 2024 | 11,87 | 11,87 | 11,65 | 11,66 | 11,66 | 650 |
| 17 abr 2024 | 11,65 | 11,85 | 11,65 | 11,82 | 11,82 | 900 |
| 16 abr 2024 | 11,80 | 11,80 | 11,65 | 11,65 | 11,65 | 1200 |
| 15 abr 2024 | 11,76 | 11,88 | 11,76 | 11,88 | 11,88 | 1200 |
| 12 abr 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 11 abr 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 10 abr 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 09 abr 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 08 abr 2024 | 11,60 | 11,83 | 11,60 | 11,83 | 11,83 | 420 |
| 05 abr 2024 | 11,75 | 11,75 | 11,50 | 11,50 | 11,50 | 8000 |
| 04 abr 2024 | 11,72 | 11,85 | 11,60 | 11,80 | 11,80 | 3378 |
| 03 abr 2024 | 11,85 | 11,88 | 11,65 | 11,88 | 11,88 | 245 |
| 02 abr 2024 | 12,00 | 12,08 | 11,84 | 11,84 | 11,84 | 3515 |
| 28 mar 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 27 mar 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 26 mar 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 25 mar 2024 | 11,90 | 11,90 | 11,80 | 11,80 | 11,80 | 500 |
| 22 mar 2024 | 11,90 | 11,90 | 11,78 | 11,78 | 11,78 | 583 |
| 21 mar 2024 | 11,85 | 12,02 | 11,85 | 12,02 | 12,02 | 140 |
| 20 mar 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 19 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 18 mar 2024 | 11,41 | 11,90 | 11,41 | 11,90 | 11,90 | 110 |
| 15 mar 2024 | 11,51 | 11,51 | 11,49 | 11,49 | 11,49 | 1000 |
| 14 mar 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 13 mar 2024 | 11,76 | 11,77 | 11,72 | 11,72 | 11,72 | 2500 |
| 12 mar 2024 | 11,75 | 11,92 | 11,75 | 11,83 | 11,83 | 185 |
| 12 mar 2024 | 2.738548 Dividendo | |||||
| 11 mar 2024 | 12,55 | 12,55 | 12,40 | 12,40 | 9,66 | 2317 |
| 08 mar 2024 | 12,70 | 12,70 | 12,66 | 12,66 | 9,86 | 35 |
| 07 mar 2024 | 12,60 | 12,90 | 12,60 | 12,90 | 10,05 | 410 |
| 06 mar 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 9,86 | - |
| 05 mar 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 9,90 | - |
| 04 mar 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 9,96 | - |
| 01 mar 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 9,85 | - |
| 29 feb 2024 | 12,74 | 12,74 | 12,74 | 12,74 | 9,93 | - |
| 28 feb 2024 | 12,64 | 12,64 | 12,63 | 12,63 | 9,84 | 30 |
| 27 feb 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 9,74 | - |
| 26 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 9,97 | - |
| 23 feb 2024 | 12,81 | 12,81 | 12,80 | 12,80 | 9,97 | 6 |
| 22 feb 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 9,85 | - |
| 21 feb 2024 | 12,50 | 12,80 | 12,50 | 12,80 | 9,97 | 500 |
| 20 feb 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 9,84 | - |
| 19 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 9,97 | 150 |
| 16 feb 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 9,86 | - |
| 15 feb 2024 | 12,72 | 12,72 | 12,72 | 12,72 | 9,91 | - |
| 14 feb 2024 | 12,90 | 12,90 | 12,70 | 12,70 | 9,90 | 66 |
| 13 feb 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 10,05 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.