Italia Markets closed

Vale S.A. (0LBF.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,42+0,13 (+1,09%)
Alla chiusura: 07:08PM BST
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202412,5712,7512,5812,6612,665.632
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
11 mar 202413,1013,3612,8012,8912,8980.670
08 mar 202413,6313,5213,2413,2513,255.035
07 mar 202413,4513,6813,4713,5013,5015.923
06 mar 202413,4013,5513,4413,5213,524.833
05 mar 202413,4513,3913,2413,2413,2414.252
04 mar 202413,5713,5213,4013,4413,4412.860
01 mar 202413,4013,5313,3513,4413,4412.954
29 feb 202413,4013,5213,3813,4613,4610.521
28 feb 202413,4013,4813,3413,3613,366.468
27 feb 202413,1513,6813,2413,6313,6357.197
26 feb 202413,5213,3913,1013,1913,1929.269
23 feb 202413,3513,7513,5213,5513,5512.274
22 feb 202413,5213,6113,5313,5713,5720.282
21 feb 202413,5713,5213,3913,4313,438.306
20 feb 202413,2513,5713,2013,2513,2598.749
19 feb 202413,6313,6313,6313,6313,63-
16 feb 202413,3513,7613,3613,7413,7414.944
15 feb 202413,3013,2413,1413,1813,1836.611
14 feb 202413,2013,4213,1913,2213,226.227
13 feb 202413,4013,5013,1013,1013,105.580
12 feb 202413,4013,5613,2313,4913,4935.052
09 feb 202413,2013,2713,1513,2613,264.407
08 feb 202413,5713,4313,2713,2813,2812.677
07 feb 202413,4013,5113,4013,4313,434.202
06 feb 202413,2513,4613,3513,4513,4511.178
05 feb 202413,4513,2013,0313,1213,1227.982
02 feb 202413,7713,6913,3113,3113,3122.153
01 feb 202413,8813,7913,6313,7513,756.415
31 gen 202413,8213,8713,7713,8113,813.599
30 gen 202413,9314,0513,6413,9213,9211.640
29 gen 202414,0514,0713,8313,8813,8816.076
26 gen 202413,8814,1813,9314,1414,1411.477
25 gen 202414,2514,2613,8613,9013,9024.830
24 gen 202414,0514,4714,0614,1914,1927.108
23 gen 202413,6814,0513,8614,0014,009.436
22 gen 202413,6313,8013,5313,6013,6049.057
19 gen 202414,2013,9613,8213,8413,8412.604
18 gen 202414,2014,1314,0114,0814,0834.490
17 gen 202414,3514,1813,9914,0314,036.798
16 gen 202414,8214,8814,2614,3114,3127.837
15 gen 202414,7314,7314,7314,7314,73-
12 gen 202414,9315,0214,7414,8214,828.990
11 gen 202414,9314,9214,7314,8814,889.305
10 gen 202414,9314,8014,6914,7714,7714.076
09 gen 202415,3015,2114,9414,9714,976.287
08 gen 202415,3015,1715,0615,1615,1624.890
05 gen 202415,5715,3915,2115,3315,339.613
04 gen 202415,5215,5115,3915,3915,3913.624
03 gen 202415,8215,6515,4115,6115,619.744
*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...