Mercados españoles cerrados

Vale S.A. (VALE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,19+0,02 (+0,16%)
Al cierre: 04:00PM EDT
12,19 0,00 (0,00%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202412,0612,1912,0412,1912,1928.230.200
27 mar 202411,9712,1911,9612,1712,1722.717.200
26 mar 202412,1112,1511,9412,0212,0219.303.100
25 mar 202412,2412,3112,1612,1612,1613.617.300
22 mar 202412,2912,3312,1812,1812,1812.988.200
21 mar 202412,5112,5512,3712,3812,3818.904.100
20 mar 202412,2012,4212,1412,3812,3823.566.100
19 mar 202412,2912,3212,2112,2112,2122.059.500
18 mar 202412,1412,1511,9912,1212,1225.547.700
15 mar 202411,9712,0411,8811,9611,9629.461.900
14 mar 202412,2412,2612,0512,1112,1130.414.600
13 mar 202412,1412,3412,0812,2812,2857.827.200
12 mar 202412,4612,5212,1812,2112,2157.921.400
12 mar 20240.552 Dividendo
11 mar 202412,8412,9412,7912,8312,2848.299.300
08 mar 202413,3813,4013,1813,1912,6238.455.300
07 mar 202413,6513,6813,4613,4912,9122.602.100
06 mar 202413,4413,5613,4413,4712,8920.858.000
05 mar 202413,3313,3913,2013,2312,6628.324.100
04 mar 202413,4813,5213,4013,4412,8614.809.900
01 mar 202413,4113,5313,3413,4912,9118.882.100
29 feb 202413,4513,5313,3913,4112,8319.589.700
28 feb 202413,4913,4913,3413,3712,7921.413.600
27 feb 202413,4513,6813,4213,6213,0325.506.300
26 feb 202413,2613,2713,0913,1712,6027.558.200
23 feb 202413,7513,7613,4513,4712,8927.600.500
22 feb 202413,5813,6213,4813,5112,9333.413.100
21 feb 202413,4113,5213,3813,4312,8518.448.200
20 feb 202413,4413,4413,2013,3712,7939.600.300
16 feb 202413,3713,7713,3613,6313,0434.096.900
15 feb 202413,1713,2413,1413,2312,6618.601.300
14 feb 202413,2713,4413,1713,2512,6820.104.500
13 feb 202413,3113,3513,0613,1612,5916.482.200
12 feb 202413,2913,5713,2313,4312,8515.738.500
09 feb 202413,2613,3313,1513,2612,6917.703.500
08 feb 202413,4413,4413,2213,2712,7030.311.000
07 feb 202413,4313,5113,3913,4912,9118.090.300
06 feb 202413,3513,4713,3313,4112,8323.668.400
05 feb 202413,2013,2013,0313,1412,5727.078.900
02 feb 202413,4813,5013,2713,2912,7225.213.800
01 feb 202413,6413,8013,6113,7213,1315.902.100
31 ene 202413,7913,8913,6713,6913,1023.886.100
30 ene 202413,8413,9613,6313,8913,2924.436.400
29 ene 202413,9714,0013,8313,9913,3915.742.100
26 ene 202413,9414,2113,9214,1713,5622.598.700
25 ene 202414,1814,2713,6813,8513,2546.467.900
24 ene 202414,4014,4714,1514,1713,5630.016.800
23 ene 202413,9214,0613,8614,0313,4335.572.600
22 ene 202413,5513,7413,5313,6213,0330.192.900
19 ene 202413,9313,9713,7913,8013,2143.415.900
18 ene 202414,1214,1414,0114,0413,4426.767.400
17 ene 202414,1114,1813,9914,0613,4628.028.800
16 ene 202414,5014,5414,2514,3113,6927.908.400
12 ene 202414,9515,0214,7314,7714,1315.322.900
11 ene 202414,8914,9314,7314,8814,2420.917.800
10 ene 202414,7614,8014,6914,7714,1316.025.000
09 ene 202415,0315,0714,9014,9314,2913.918.600
08 ene 202415,1215,3015,0515,2714,6113.374.700
05 ene 202415,2615,4015,2015,3014,6414.499.600
04 ene 202415,4415,5215,3515,4314,7717.245.100
03 ene 202415,4415,6615,4215,6214,9515.678.800
02 ene 202415,8815,9915,5815,7115,0315.975.000
29 dic 202315,8115,8715,6815,8615,189.238.200
28 dic 202315,9416,0215,8915,8915,219.426.600
27 dic 202315,9616,0815,9416,0115,3212.392.100
26 dic 202315,9716,0515,9215,9315,2413.122.500
22 dic 202315,9215,9215,6915,7415,0615.425.500
21 dic 202315,6415,8415,6315,7715,0917.253.800
20 dic 202315,4015,4315,1715,1814,5318.300.900
19 dic 202315,3615,4415,3315,3614,7021.981.000
18 dic 202315,0415,2315,0315,2014,5520.641.000
15 dic 202314,9915,0114,9114,9614,3217.744.000
14 dic 202314,9815,1614,9614,9714,3325.031.500
13 dic 202314,6614,8914,5114,8414,2024.976.500
12 dic 202314,8014,8214,6014,6514,0213.796.000
11 dic 202314,6014,8314,5114,7814,1416.242.700
08 dic 202314,6814,8714,6714,6814,0516.258.000
07 dic 202314,8514,8614,7414,8314,1916.373.200
06 dic 202314,9814,9914,6814,6914,0614.782.000
05 dic 202314,7214,7914,5914,7214,0917.148.400
04 dic 202315,1115,1214,7314,8014,1628.980.000
01 dic 202315,1215,4715,0815,3714,7126.439.400
30 nov 202314,9915,0414,9015,0014,3514.308.500
29 nov 202314,9615,0214,8614,9414,3013.487.500
28 nov 202314,8115,1114,7915,0914,4415.452.500
27 nov 202315,0715,0814,8214,8914,2522.369.100
24 nov 202315,1115,1715,0215,0614,4112.785.200
22 nov 202315,5015,5315,1015,2114,5645.919.300
22 nov 20230.469 Dividendo
21 nov 202315,8716,0215,7515,8714,7428.567.000
20 nov 202315,5115,7615,5015,6514,5334.517.300
17 nov 202315,1515,2715,1015,1414,0618.139.300
16 nov 202315,1015,2515,0215,2014,1222.664.600
15 nov 202315,2415,2515,0215,0714,0015.926.500
14 nov 202315,0015,2514,9715,1614,0825.826.500
13 nov 202314,5414,5614,4314,4713,4412.429.700
10 nov 202314,4614,6114,3614,5913,5518.838.400
09 nov 202314,4014,5214,2114,2513,2316.796.500
08 nov 202314,4114,4814,2114,2413,2220.333.100
07 nov 202314,5914,5914,2714,3113,2928.179.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...