Mercados españoles cerrados

Vale S.A. (XVALO.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
11,74+0,08 (+0,69%)
Al cierre: 05:20PM CEST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202411,9911,9911,6311,7411,7429.075
25 abr 202411,6411,7211,5811,6611,6643.045
24 abr 202411,9412,0011,8011,9011,9020.642
23 abr 202412,0212,0211,6211,6911,6911.630
22 abr 202411,7412,2011,7411,8311,8343.591
19 abr 202411,2211,6011,2211,5011,5033.671
18 abr 202411,9011,9011,5011,5711,5753.198
17 abr 202411,6011,7411,6011,6411,6451.935
16 abr 202411,7011,7011,3011,6211,6232.146
15 abr 202411,7811,8011,7011,9711,9722.047
12 abr 202411,6411,8811,5011,8011,801800
11 abr 202411,9612,0811,5111,6311,6312.209
10 abr 202411,7611,7611,7611,7211,72126
09 abr 202412,2812,2811,9811,8311,832483
08 abr 202411,7611,8011,5611,8111,8135.149
05 abr 202411,7211,9811,3511,4911,4949.759
04 abr 202411,9212,3011,5211,6311,6368.613
03 abr 202411,9512,0011,6011,6811,6829.734
02 abr 202412,0812,0811,7211,7111,7158.333
28 mar 202411,8611,8611,6011,5611,5664.885
27 mar 202411,7411,7411,5011,5311,5355.667
26 mar 202411,7811,7811,4311,9211,9230.719
25 mar 202411,8211,8211,6411,6811,6838.940
22 mar 202412,0812,0811,7111,7511,7520.674
21 mar 202411,8012,0411,8011,8311,8322.049
20 mar 202411,8011,8011,6111,6711,6729.324
19 mar 202411,8011,8011,6611,6811,685559
18 mar 202411,4611,5611,4011,5011,5045.956
15 mar 202411,5011,5011,3011,2911,2931.734
14 mar 202411,7211,7211,5011,4511,4541.458
13 mar 202411,7011,7011,4611,4211,4275.673
12 mar 202412,1212,1211,6511,5311,53118.556
12 mar 20242.738548 Dividendo
11 mar 202412,5012,5012,1912,639,8961.993
08 mar 202412,8212,8212,5212,599,8623.888
07 mar 202412,9812,9812,7812,719,953470
06 mar 202412,7612,7612,5012,659,9123.456
05 mar 202412,6612,6612,5512,609,878200
04 mar 202412,8012,8612,6712,749,9813.974
01 mar 202412,6312,8012,6312,7910,022402
29 feb 202412,5012,5012,5012,699,94145
28 feb 202412,7812,7812,7812,639,8923.041
27 feb 202412,7812,7812,7112,7910,027197
26 feb 202412,7012,7012,4212,479,7633.699
23 feb 202413,0013,0013,0012,9210,1223
22 feb 202412,9012,9012,9012,8410,066722
21 feb 202412,5212,5212,5212,529,81-
20 feb 202412,3512,6712,3512,529,8110.349
19 feb 202412,5812,6012,5712,7910,01563
16 feb 202412,8612,9912,8612,8510,066843
15 feb 202412,6812,6812,5312,609,8616.313
14 feb 202412,7812,7812,6612,769,996403
13 feb 202412,9212,9612,8012,759,996071
12 feb 202412,6012,6012,6012,609,87-
09 feb 202412,7012,7212,5812,609,8727.870
08 feb 202412,8812,8812,7012,689,9312.726
07 feb 202413,1613,1612,7612,8310,0513.529
06 feb 202412,3212,7212,3212,8410,0513.681
05 feb 202412,8012,8012,5012,599,8627.522
02 feb 202412,9012,9012,6712,629,8916.214
01 feb 202412,8013,2212,8012,9310,136106
31 ene 202413,1013,1013,0013,0310,2062.626
30 ene 202413,3813,3812,6613,6610,7080.389
29 ene 202413,0013,0012,9412,9710,161500
26 ene 202413,0013,0013,0013,0510,221000
25 ene 202413,3213,3213,1613,1010,264701
24 ene 202413,4013,4013,2213,1710,322240
23 ene 202412,8612,8612,8612,9410,1441
22 ene 202412,9212,9212,6012,589,85416
19 ene 202413,2413,2412,8412,769,9934
18 ene 202413,0013,0013,0012,9510,14279
17 ene 202413,0613,1313,0613,0110,19557
16 ene 202413,1913,1913,1913,1910,33-
15 ene 202413,4013,6313,4013,1910,33160
12 ene 202413,2013,8013,2013,3910,491079
11 ene 202413,4013,7013,4013,4810,5658
10 ene 202413,4013,4013,4013,4510,54150
09 ene 202414,0414,0413,7913,5910,64225
08 ene 202414,0414,0414,0414,0411,00-
05 ene 202414,0414,0414,0414,0411,00-
04 ene 202413,9013,9013,9014,0411,0028
03 ene 202414,4014,4013,9213,9910,952081
02 ene 202414,5014,5014,2014,3111,212398
29 dic 202313,2114,1513,2113,8410,84326
28 dic 202314,3314,3314,3314,1311,07641
27 dic 202314,2614,2614,2614,2611,16-
22 dic 202314,2814,2814,2014,2611,165620
21 dic 202314,1014,1214,1014,1011,043704
20 dic 202314,1314,1513,9014,0511,00276
19 dic 202314,0014,0014,0014,1011,0450
18 dic 202313,6613,6613,6613,6610,70-
15 dic 202313,6613,6613,6613,6610,70-
14 dic 202313,7013,8613,5213,6610,70711
13 dic 202313,2213,7013,2213,3510,46229
12 dic 202313,5513,5513,5513,5510,61-
11 dic 202313,4013,4013,4013,5510,61150
08 dic 202313,3613,3613,3613,5810,6440
07 dic 202313,7013,7013,7013,5710,6356
06 dic 202313,6214,1613,6213,8310,83407
05 dic 202313,3813,8013,3813,5610,62183
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...