Italia markets closed

Vale S.A. (0LBF.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,420,00 (0,00%)
Alla chiusura: 07:08PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202410,8810,9310,7710,8710,8735.052
25 lug 202410,7710,8610,6510,8310,83299.278
24 lug 202410,7710,7910,6610,6710,6726.388
23 lug 202410,9310,9210,7010,7710,77830.966
22 lug 202411,0011,0010,9110,9610,9618.839
19 lug 202410,8811,0310,8810,9410,9423.539
18 lug 202411,3011,2210,9510,9610,96119.872
17 lug 202411,5211,3811,2111,2611,26106.403
16 lug 202411,4511,5611,3011,4311,4342.162
15 lug 202411,5211,5711,3911,5611,5634.699
12 lug 202411,3511,5911,3511,5811,589.902
11 lug 202411,5711,5911,3511,3511,3515.132
10 lug 202411,5711,6011,4011,4311,43114.155
09 lug 202411,6311,6711,4911,6411,6438.300
08 lug 202411,6311,5311,4411,4911,4921.242
05 lug 202411,6311,6611,4511,6011,6024.527
04 lug 202411,5711,5711,5711,5711,57-
03 lug 202411,2011,6511,2711,6111,6192.195
02 lug 202411,2511,1810,9911,0011,0017.565
01 lug 202411,2511,3211,2211,2611,2613.819
28 giu 202411,1511,3011,1111,2011,2016.883
27 giu 202411,2011,1310,9911,0811,0838.359
26 giu 202411,2011,2011,0511,1311,1318.253
25 giu 202411,3511,3211,0811,1211,1228.958
24 giu 202411,2511,3511,2511,3111,3125.370
21 giu 202411,3011,3111,1811,1911,1937.033
20 giu 202411,2511,3411,2111,2711,2761.571
19 giu 202411,2011,2011,2011,2011,20-
18 giu 202411,2011,2611,1511,2211,2212.026
17 giu 202411,3511,2411,0211,1011,1040.639
14 giu 202411,4011,3111,2311,2511,2538.770
13 giu 202411,1511,3611,1611,3611,36109.331
12 giu 202411,4011,4211,1311,1811,1895.765
11 giu 202411,3011,4011,1311,2811,2818.177
10 giu 202411,4011,4111,2311,3811,38132.808
07 giu 202411,4511,5411,3811,3911,3985.241
06 giu 202411,5211,6611,4311,6211,6226.853
05 giu 202411,6811,6011,3811,3911,3963.548
04 giu 202411,8811,7611,5311,5611,5672.665
03 giu 202412,2511,9311,7711,8811,8840.761
31 mag 202412,2012,1511,9712,0412,0424.134
30 mag 202412,2012,2111,9512,2112,2157.372
29 mag 202412,5712,2512,0812,1212,1285.514
28 mag 202412,6312,6212,4412,4612,4622.825
24 mag 202412,5712,7512,5812,6012,606.006
23 mag 202412,6812,7012,5012,5112,5140.704
22 mag 202412,8812,8812,6712,6912,6920.835
21 mag 202412,9313,1412,8812,9212,9246.733
20 mag 202413,0513,0512,8212,9212,9227.696
17 mag 202412,7312,9112,7112,9012,9036.417
16 mag 202412,5712,6912,5612,6612,6632.204
15 mag 202412,5212,5112,2612,4712,4735.324
14 mag 202412,5212,6112,4712,5412,5411.617
13 mag 202412,6312,6612,4212,5412,5445.110
10 mag 202412,6312,6512,4412,4712,4723.874
09 mag 202412,4512,5912,3712,5712,5728.650
08 mag 202412,7312,6212,4612,4912,4927.451
07 mag 202412,6812,8812,6812,7612,7632.581
03 mag 202412,4512,6612,4812,4512,4543.440
02 mag 202412,2512,4912,3412,4512,4537.537
01 mag 202412,2012,2512,1012,1512,1538.365
30 apr 202412,4512,4712,1512,1812,1842.277
29 apr 202412,4012,4812,3412,4712,4728.293
26 apr 202412,0512,3212,1812,3212,3256.385
25 apr 202412,1012,1211,9812,0212,0249.606
24 apr 202412,4012,4612,2112,3012,3030.580
23 apr 202412,3012,2811,9512,2312,2378.146
22 apr 202412,1012,2811,9612,1812,1875.367
19 apr 202411,8812,0911,8412,0912,0947.930
18 apr 202412,0512,3111,7411,7911,7978.063
17 apr 202411,8212,1311,8111,9211,9290.877
16 apr 202412,0511,9511,5211,7111,7191.847
15 apr 202412,1512,1411,9611,9911,9951.652
12 apr 202412,3512,3712,0412,0712,07527.696
11 apr 202412,2012,2212,0712,1812,1823.732
10 apr 202412,5212,9312,0812,1212,1257.899
09 apr 202412,5712,6712,1812,4712,4782.747
08 apr 202411,8812,5011,7712,4512,451.227.794
05 apr 202412,0011,9411,7411,7711,7758.256
04 apr 202412,1012,1912,0412,0512,0533.232
03 apr 202412,3512,2011,9312,0612,0645.364
02 apr 202412,1012,4012,1712,2612,26599.433
28 mar 202412,2012,1612,0512,1012,1033.509
27 mar 202412,0512,1611,9612,1512,1589.639
26 mar 202412,2012,1011,9412,0612,0671.159
25 mar 202412,3512,3212,2012,2012,2066.764
22 mar 202412,4012,4512,1912,2012,2043.499
21 mar 202412,5212,5512,3912,4112,4122.108
20 mar 202412,2012,4012,1412,3912,399.515
19 mar 202412,2512,3212,1512,2312,2394.009
18 mar 202412,1012,1512,0012,1212,1249.255
15 mar 202412,1012,0311,8811,9011,90121.702
14 mar 202412,3512,2512,0812,0812,0843.275
13 mar 202412,2512,3412,0912,2912,2930.714
12 mar 202412,6812,5112,2312,2512,2524.461
12 mar 20240.546881 Dividendo
11 mar 202413,1013,3612,8012,8912,3480.670
08 mar 202413,6313,5213,2413,2512,695.035
07 mar 202413,4513,6813,4713,5012,9315.923
06 mar 202413,4013,5513,4413,5212,954.833
*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...