Italia markets open in 41 minutes

Vale SA (CVLC.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
10,86+0,05 (+0,46%)
In data: 08:03AM CEST. Mercato aperto.
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202410,8610,8610,8610,8610,86100
24 giu 2024------
21 giu 202411,0911,0911,0911,0911,09-
20 giu 202410,7811,1010,7811,0011,00225
19 giu 202410,8510,8510,8510,8510,85-
18 giu 202410,8110,8110,8110,8110,81-
17 giu 202411,1011,1011,1011,1011,10-
14 giu 202410,8510,8510,8510,8510,85400
13 giu 202410,7610,8010,7610,8010,80261
12 giu 202410,8811,0810,8811,0811,08100
11 giu 202411,0011,0011,0011,0011,00-
10 giu 202410,9611,0610,9611,0611,06150
07 giu 202411,1511,1511,0711,0711,07701
06 giu 202411,0311,0311,0011,0011,002.000
05 giu 202411,2311,2311,1111,1311,131.348
04 giu 202411,5011,5011,2311,2311,23500
03 giu 202411,6511,6811,4411,6811,683.315
31 mag 202411,7811,8511,6511,6511,652.778
30 mag 202411,6811,8311,6811,8311,83200
29 mag 202411,9011,9011,7511,7511,752.000
28 mag 202412,0212,0212,0212,0212,02-
27 mag 202412,1012,1012,1012,1012,10-
24 mag 202412,0412,0412,0412,0412,04-
23 mag 202412,3912,3912,3912,3912,39100
22 mag 202412,3512,3512,3512,3512,35-
21 mag 202412,3412,3412,3412,3412,34-
20 mag 202412,1812,1812,1812,1812,18-
17 mag 202412,0012,0012,0012,0012,00-
16 mag 202411,8511,8511,8511,8511,85-
15 mag 202412,0112,0112,0112,0112,01-
14 mag 202412,0012,0012,0012,0012,00-
13 mag 202412,0012,0012,0012,0012,00-
10 mag 202411,9111,9111,9111,9111,91-
09 mag 202412,0612,0612,0612,0612,06-
08 mag 202412,3012,3012,1012,1012,10300
07 mag 202412,1012,3012,1012,3012,30662
06 mag 202412,2112,2112,2112,2112,21250
03 mag 202412,0012,1912,0012,1912,19500
02 mag 202411,8511,8511,8511,8511,85-
30 apr 202411,9011,9211,9011,9211,92100
29 apr 202411,7911,7911,7911,7911,79-
26 apr 202411,8211,8211,8211,8211,82-
25 apr 202411,7011,7011,7011,7011,70-
24 apr 202411,8211,8211,7511,7511,75120
23 apr 202411,8011,8111,8011,8111,811.000
22 apr 202411,7011,7011,7011,7011,70-
19 apr 202411,5711,5711,5711,5711,57-
18 apr 202411,8711,8711,6511,6611,66650
17 apr 202411,6511,8511,6511,8211,82900
16 apr 202411,8011,8011,6511,6511,651.200
15 apr 202411,7611,8811,7611,8811,881.200
12 apr 202411,7111,7111,7111,7111,71-
11 apr 202411,7011,7011,7011,7011,70-
10 apr 202411,7111,7111,7111,7111,71-
09 apr 202411,7111,7111,7111,7111,71-
08 apr 202411,6011,8311,6011,8311,83420
05 apr 202411,7511,7511,5011,5011,508.000
04 apr 202411,7211,8511,6011,8011,803.378
03 apr 202411,8511,8811,6511,8811,88245
02 apr 202412,0012,0811,8411,8411,843.515
28 mar 202411,5511,5511,5511,5511,55-
27 mar 202411,5611,5611,5611,5611,56-
26 mar 202411,7311,7311,7311,7311,73-
25 mar 202411,9011,9011,8011,8011,80500
22 mar 202411,9011,9011,7811,7811,78583
21 mar 202411,8512,0211,8512,0212,02140
20 mar 202411,8011,8011,8011,8011,80-
19 mar 202411,6011,6011,6011,6011,60-
18 mar 202411,4111,9011,4111,9011,90110
15 mar 202411,5111,5111,4911,4911,491.000
14 mar 202411,7011,7011,7011,7011,70-
13 mar 202411,7611,7711,7211,7211,722.500
12 mar 202411,7511,9211,7511,8311,83185
12 mar 20242.738548 Dividendo
11 mar 202412,5512,5512,4012,409,662.317
08 mar 202412,7012,7012,6612,669,8635
07 mar 202412,6012,9012,6012,9010,05410
06 mar 202412,6512,6512,6512,659,86-
05 mar 202412,7012,7012,7012,709,90-
04 mar 202412,7812,7812,7812,789,96-
01 mar 202412,6412,6412,6412,649,85-
29 feb 202412,7412,7412,7412,749,93-
28 feb 202412,6412,6412,6312,639,8430
27 feb 202412,5012,5012,5012,509,74-
26 feb 202412,8012,8012,8012,809,97-
23 feb 202412,8112,8112,8012,809,976
22 feb 202412,6412,6412,6412,649,85-
21 feb 202412,5012,8012,5012,809,97500
20 feb 202412,6312,6312,6312,639,84-
19 feb 202412,8012,8012,8012,809,97150
16 feb 202412,6512,6512,6512,659,86-
15 feb 202412,7212,7212,7212,729,91-
14 feb 202412,9012,9012,7012,709,9066
13 feb 202412,9012,9012,9012,9010,05-
12 feb 202412,6012,6012,6012,609,82-
09 feb 202412,6512,6512,6512,659,86-
08 feb 202412,8512,8512,8512,8510,02-
07 feb 202413,0013,0013,0013,0010,13-
06 feb 202412,5612,5612,5612,569,79-
05 feb 202412,8012,8012,6012,609,822.000
*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...