Italia markets open in 5 hours 51 minutes

Vale S.A. (0LBF.IL)

IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,10-0,15 (-1,22%)
Alla chiusura: 07:11PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 20240,000,000,0012,1012,10-
24 apr 202412,4012,4612,2112,2512,2530.580
23 apr 202412,3012,2811,9512,1012,1078.146
22 apr 202412,1012,2811,9612,1012,1075.367
19 apr 202411,8812,0911,8411,8811,8847.930
18 apr 202412,0511,9711,7411,8211,8278.063
17 apr 202411,8212,1311,8112,0512,0590.877
16 apr 202412,0511,9511,5211,6311,6391.847
15 apr 202412,1512,1411,9612,1512,1551.651
12 apr 202412,3512,3712,0412,1512,15527.696
11 apr 202412,2012,2212,0712,2012,2023.732
10 apr 202412,5212,6112,0812,3012,3057.899
09 apr 202412,5712,6712,1812,5712,5782.746
08 apr 202411,8812,5012,0612,3512,351.227.793
05 apr 202412,0011,9411,7411,8211,8258.255
04 apr 202412,1012,1912,0412,1012,1033.232
03 apr 202412,3512,2011,9312,1012,1045.363
02 apr 202412,1012,4012,1912,3012,30599.433
28 mar 202412,2012,1612,0512,2012,2033.508
27 mar 202412,0512,1611,9612,0512,0589.639
26 mar 202412,2012,1011,9412,1012,1071.158
25 mar 202412,3512,3112,2012,2012,2066.763
22 mar 202412,4012,3312,1912,3512,3543.499
21 mar 202412,5212,5512,3912,5212,5222.108
20 mar 202412,2012,4012,1412,2012,209.515
19 mar 202412,2512,3212,2212,2512,2594.008
18 mar 202412,1012,1512,0012,1012,1049.255
15 mar 202412,1012,0311,8812,1012,10140.648
14 mar 202412,3512,2512,0812,2012,2043.274
13 mar 202412,2512,3412,0912,2512,2530.714
12 mar 202412,6812,5112,2112,3512,3527.451
12 mar 20240.54361 Dividendo
11 mar 202413,1013,0012,8012,8212,2880.669
08 mar 202413,6313,3713,2013,3512,789.723
07 mar 202413,4513,6813,4713,6313,0515.922
06 mar 202413,4013,5513,4413,5212,954.832
05 mar 202413,4513,3913,2413,3512,7814.252
04 mar 202413,5713,5213,4013,5713,0012.859
01 mar 202413,4013,5313,3513,5212,9512.954
29 feb 202413,4013,5213,3813,3512,7810.521
28 feb 202413,4013,4813,3413,5713,006.467
27 feb 202413,1513,6813,2413,4012,8357.197
26 feb 202413,5213,3913,1013,2512,6929.268
23 feb 202413,3513,7513,5213,6313,0512.274
22 feb 202413,5213,6113,5313,5212,9520.281
21 feb 202413,5713,5213,3913,3012,748.305
20 feb 202413,2513,5013,2013,2512,6998.749
19 feb 202413,5213,5213,5213,5212,95-
16 feb 202413,3513,7613,3613,5212,9514.943
15 feb 202413,3013,2413,1413,1512,5936.610
14 feb 202413,2013,4213,1913,2012,646.227
13 feb 202413,4013,5013,1013,3012,745.580
12 feb 202413,4013,5613,2313,5212,9535.052
09 feb 202413,2013,2713,1513,3512,784.406
08 feb 202413,5713,4313,2713,4012,8312.676
07 feb 202413,4013,5113,4013,4512,885.124
06 feb 202413,2513,4613,3513,2512,6911.177
05 feb 202413,4513,2013,0313,1012,5427.982
02 feb 202413,7713,6913,2813,5713,0024.135
01 feb 202413,8813,7913,6313,7313,1410.990
31 gen 202413,8213,8713,7713,6813,103.599
30 gen 202413,9314,0513,6413,7713,1911.639
29 gen 202414,0514,0713,8313,9313,3316.075
26 gen 202413,8814,1813,9313,8813,2911.477
25 gen 202414,2514,2613,8614,2013,6024.830
24 gen 202414,0514,4714,0614,3513,7427.107
23 gen 202413,6814,0513,8614,0013,419.436
22 gen 202413,6313,7413,5313,5713,0049.057
19 gen 202414,2013,9613,8214,0513,4512.604
18 gen 202414,2014,1314,0114,2013,6034.490
17 gen 202414,3514,1813,9914,1513,556.797
16 gen 202414,8214,6814,2614,5213,9127.837
15 gen 202414,8814,8814,8814,8814,24-
12 gen 202414,9315,0214,7414,8814,248.990
11 gen 202414,9314,9214,7314,7314,109.304
10 gen 202414,9314,8014,6914,9314,2914.075
09 gen 202415,3015,2114,9414,9314,296.287
08 gen 202415,3015,1715,0615,0514,4124.890
05 gen 202415,5715,3915,2115,3014,659.613
04 gen 202415,5215,5115,3915,5214,8713.624
03 gen 202415,8215,6515,4115,5214,879.743
02 gen 202415,9315,9915,6015,8815,2015.641
29 dic 202315,8815,8915,6715,8815,2020.685
28 dic 202316,0516,0115,8916,0515,376.727
27 dic 202315,9316,0715,9715,9315,257.772
22 dic 202315,6816,0015,7315,8215,15188.830
21 dic 202315,3515,8415,5415,5214,8789.185
20 dic 202315,3015,4315,3715,4014,758.024
19 dic 202315,2015,4415,3315,2014,5630.855
18 dic 202314,9315,2315,0415,1514,5125.884
15 dic 202315,1015,0114,9114,8814,2485.057
14 dic 202314,8815,1614,9615,1514,5140.472
13 dic 202314,7314,6814,5114,6314,012.949
12 dic 202314,7314,8414,6014,8214,206.055
11 dic 202314,7714,8014,5314,6814,055.988
08 dic 202314,8814,8714,6714,6814,053.329
07 dic 202314,8214,8614,7514,8214,2027.508
06 dic 202314,8814,9914,7614,8814,249.908
05 dic 202314,9314,7714,6014,9314,296.787
04 dic 202315,3015,1014,7515,1514,5131.551
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...