Italia markets close in 20 minutes

Vale SA (CVLC.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,31+0,07 (+0,59%)
In data: 04:31PM CEST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202412,3012,3112,2812,3112,3180
20 mag 202412,1412,2412,1412,2412,24-
17 mag 202411,9612,1411,9612,1412,14-
16 mag 202411,8211,9611,8211,9611,96-
15 mag 202411,9712,0411,7611,7611,76-
14 mag 202411,9612,0111,9611,9611,96-
13 mag 202411,9612,0411,9611,9611,96-
10 mag 202411,8811,9611,8811,9611,96-
09 mag 202412,0212,0611,8811,8811,88-
08 mag 202412,2612,3112,0612,0612,06-
07 mag 202412,0712,2112,0712,2112,21-
06 mag 202412,0612,0712,0212,0712,07-
03 mag 202411,9612,1911,9611,9811,9880
02 mag 202411,8111,8611,7611,8611,86-
30 apr 202411,8612,0111,8211,8211,82-
29 apr 202411,7111,8611,7111,8611,86-
26 apr 202411,6911,8111,6911,8111,81-
25 apr 202411,7411,7411,6111,6111,61100
24 apr 202411,7912,0811,7911,8711,8730
23 apr 202411,7711,7711,7711,7711,77-
22 apr 202411,6811,8211,6811,7711,77-
19 apr 202411,5311,5811,5211,5811,58-
18 apr 202411,6411,7311,5311,5311,53-
17 apr 202411,6711,7611,5711,7611,76-
16 apr 202411,7711,7711,4111,5011,50-
15 apr 202411,7712,0011,6911,7611,76200
12 apr 202411,6811,6811,6711,6711,67-
11 apr 202411,7811,7811,6711,6811,68-
10 apr 202411,6311,7111,5411,5411,54-
09 apr 202411,6811,7211,5911,6311,63-
08 apr 202411,4811,5611,4811,5611,56-
05 apr 202411,7211,7211,4711,4711,47-
04 apr 202411,6911,7711,5611,7611,76200
03 apr 202411,8311,8711,4811,4811,48-
02 apr 202411,8211,9711,8211,8511,851.770
28 mar 202411,5111,7211,5111,6211,62-
27 mar 202411,5311,5811,5211,5411,54-
26 mar 202411,7011,7011,4911,4911,49-
25 mar 202411,7911,9311,6911,6911,691.250
22 mar 202411,8611,8711,6811,7711,77-
21 mar 202411,9111,9111,8611,9111,91-
20 mar 202411,7912,0111,5912,0112,01500
19 mar 202411,5611,7111,5611,7111,71-
18 mar 202411,4211,4711,4211,4411,44-
15 mar 202411,4711,4811,3711,3711,37-
14 mar 202411,6711,6711,4711,4711,47-
13 mar 202411,7211,7611,5211,5611,56-
12 mar 202411,8311,8811,7411,7411,74250
12 mar 20242.738548 Dividendo
11 mar 202412,5612,5612,3112,319,58500
08 mar 202412,6812,7612,6212,629,82-
07 mar 202412,5612,6612,5612,669,85-
06 mar 202412,6112,6112,5612,569,77-
05 mar 202412,6612,6612,5912,619,81-
04 mar 202412,8112,8112,6612,669,85-
01 mar 202412,6012,8112,6012,769,92-
29 feb 202412,7012,7012,5312,539,75-
28 feb 202412,6012,9412,5912,599,79100
27 feb 202412,4612,5912,4612,599,79-
26 feb 202412,7612,7612,4612,469,69-
23 feb 202412,7712,8612,6612,8610,00-
22 feb 202412,6112,8512,6112,859,99-
21 feb 202412,4612,7612,4612,769,92-
20 feb 202412,5912,6412,5112,519,73-
19 feb 202412,5612,6612,5612,589,79-
16 feb 202412,6112,6112,5512,589,79-
15 feb 202412,6812,6912,5612,569,77-
14 feb 202412,6612,6812,6612,689,86-
13 feb 202412,8612,8612,5612,569,77-
12 feb 202412,5612,8612,5612,8610,00-
09 feb 202412,6112,7812,5612,569,7745
08 feb 202412,8112,8112,5612,619,814.000
07 feb 202412,9612,9612,7612,769,92-
06 feb 202412,5212,8412,4812,769,9215
05 feb 202412,6112,7612,5312,539,75-
02 feb 202412,9712,9712,6112,619,8175
01 feb 202413,0813,0812,9613,0010,11-
31 gen 202412,9613,0612,9613,0610,16-
30 gen 202412,8713,2612,8713,2110,27-
29 gen 202413,1613,2112,7612,769,92-
26 gen 202412,6112,9612,6112,9610,08500
25 gen 202412,9613,2212,9612,9610,08125
24 gen 202412,9112,9812,9112,9810,09-
23 gen 202412,6112,8112,6112,769,92-
22 gen 202412,7712,7712,5112,519,731
19 gen 202412,7712,8612,6612,669,85-
18 gen 202412,7612,9612,7612,9210,05-
17 gen 202412,9612,9612,7612,769,92-
16 gen 202413,2013,2012,9612,9610,08-
15 gen 202413,2113,2613,2113,2610,31-
12 gen 202413,4113,4113,2613,2610,31-
11 gen 202413,3613,4013,3613,3610,39-
10 gen 202413,5613,5613,3713,3710,40-
09 gen 202413,5513,5913,4813,4810,48-
08 gen 202413,6313,7613,5113,5110,50-
05 gen 202413,6613,6713,5613,5710,55-
04 gen 202413,9113,9113,7513,7610,70-
03 gen 202414,0214,0213,5613,8610,78-
02 gen 202414,1114,1114,1014,1010,961.772
29 dic 202314,0114,0214,0114,0110,89-
*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...