Italia markets close in 4 hours 25 minutes

Vale S.A. (VALE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
16,42+0,54 (+3,40%)
Alla chiusura: 4:00PM EDT
15,24 -1,18 (-7,19%)
Preborsa: 07:01AM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 202116,8516,9216,3216,4216,4253.384.500
21 set 202115,7715,9915,4715,8815,8833.936.700
20 set 202115,7115,8015,1215,6615,6669.326.400
17 set 202116,5416,5615,9416,3116,3158.015.900
16 set 202117,0217,1316,6916,7216,7241.691.100
15 set 202117,7117,9517,4417,6217,6227.295.200
14 set 202118,2818,2817,7317,8317,8328.829.000
13 set 202118,1718,2017,9818,0918,0921.016.500
10 set 202118,2518,4518,0218,0318,0329.845.200
09 set 202118,0418,2217,5718,0518,0544.470.800
08 set 202118,3618,3617,9317,9817,9833.248.600
07 set 202118,9819,0518,7118,7118,7114.956.400
03 set 202119,3219,3719,0319,0819,0820.575.400
02 set 202119,1419,3618,9319,0719,0719.720.400
01 set 202118,6419,2518,5819,0819,0821.833.900
31 ago 202119,2119,2218,9319,0719,0722.341.700
30 ago 202119,4019,4919,1819,3219,3215.768.400
27 ago 202118,9819,4718,9619,4419,4415.284.200
26 ago 202118,8319,0918,7018,7718,7714.722.900
25 ago 202118,8719,1318,7219,0819,0817.660.600
24 ago 202118,7019,2018,6318,9218,9242.029.000
23 ago 202118,1018,1617,8917,9117,9128.666.100
20 ago 202118,0518,3317,9718,2318,2330.244.000
19 ago 202118,3418,4218,0018,0618,0657.005.800
18 ago 202119,8119,9519,3019,3119,3139.041.200
17 ago 202120,7020,7320,0320,3320,3325.808.200
16 ago 202120,4220,7120,1820,6320,6320.530.000
13 ago 202120,8520,8820,5420,6420,6415.918.500
12 ago 202121,0021,0920,8420,8820,8816.958.200
11 ago 202121,2121,3320,9421,0321,0313.997.900
10 ago 202120,8721,3620,8621,1621,1617.605.000
09 ago 202120,6720,9520,4420,8420,8416.929.400
06 ago 202121,2121,2520,9120,9420,9422.706.500
05 ago 202121,2821,3720,9020,9820,9833.534.000
04 ago 202121,7121,8921,4921,6921,6930.837.700
03 ago 202121,1521,7720,9221,7421,7435.585.800
02 ago 202121,5121,7621,2021,2121,2125.974.900
30 lug 202122,0722,1220,9721,0221,0241.707.100
29 lug 202123,0523,1522,6822,8722,8730.116.800
28 lug 202122,4523,0322,4122,9422,9423.867.000
27 lug 202122,2622,4122,0322,1722,1718.721.800
26 lug 202122,1422,6222,1122,5422,5416.925.600
23 lug 202122,1522,1721,7521,9521,9519.138.100
22 lug 202121,9722,0621,6421,9421,9413.670.100
21 lug 202121,6322,1321,5722,0522,0518.644.200
20 lug 202121,1521,7220,8621,6321,6320.235.500
19 lug 202121,5621,6121,1421,3521,3526.132.700
16 lug 202122,6622,6622,0622,0722,0722.619.900
15 lug 202122,6722,9222,3422,5422,5417.296.400
14 lug 202122,7722,9422,5222,6622,6620.484.400
13 lug 202122,2922,5022,1822,4022,4013.555.700
12 lug 202122,1222,4422,0122,3222,3216.920.500
09 lug 202122,1022,6021,9022,4222,4216.302.300
08 lug 202121,3821,8821,1821,7621,7624.261.500
07 lug 202122,0622,2921,7521,9321,9325.089.200
06 lug 202122,1522,2521,7521,9621,9626.079.700
02 lug 202122,4622,5522,1322,4822,4820.370.600
01 lug 202122,8622,8822,0122,1122,1126.176.100
30 giu 202122,6722,9322,4022,8122,8123.643.800
29 giu 202122,5622,9522,5522,8022,8020.723.800
28 giu 202122,8722,9022,3322,4322,4326.978.300
25 giu 202122,9223,1822,6722,6822,6832.446.600
24 giu 202122,5122,8622,3322,6422,6426.017.200
24 giu 20210.436 Dividendo
23 giu 202122,7723,1222,7122,8022,3631.702.200
22 giu 202122,0822,5222,0122,5122,0825.061.600
21 giu 202121,4222,0821,4222,0021,5825.854.900
18 giu 202121,4721,5821,1921,5121,1030.869.900
17 giu 202121,5721,6220,8821,0820,6832.693.900
16 giu 202121,8321,8621,2921,4921,0832.532.300
15 giu 202122,3122,4021,8822,1421,7230.966.500
14 giu 202122,5622,7322,2722,5322,1025.956.000
11 giu 202122,3822,4822,1422,4021,9722.649.700
10 giu 202122,1322,3722,0022,2321,8034.421.600
09 giu 202121,9522,4021,8522,1521,7331.167.600
08 giu 202122,2022,2721,7921,8821,4626.471.000
07 giu 202122,0922,3622,0922,2821,8527.500.600
04 giu 202122,6822,6922,2622,4522,0220.679.100
03 giu 202122,3922,4922,0122,4021,9725.924.600
02 giu 202122,0422,8321,9822,6722,2443.409.400
01 giu 202122,7522,8022,0622,2021,7841.512.100
28 mag 202121,0821,6720,9521,5221,1139.084.900
27 mag 202121,0321,2920,9421,1420,7441.706.800
26 mag 202120,0220,8220,0020,7020,3034.008.100
25 mag 202120,8820,8920,0520,1419,7539.800.700
24 mag 202120,3320,7320,2320,6120,2224.307.000
21 mag 202121,0021,0820,3120,4520,0635.357.500
20 mag 202121,1721,2120,8521,0720,6729.093.400
19 mag 202121,2121,4020,7821,1120,7148.593.500
18 mag 202121,7622,0421,6221,9021,4840.717.500
17 mag 202121,0221,6721,0121,5921,1837.285.900
14 mag 202121,0921,2820,8021,0320,6329.950.900
13 mag 202121,1721,7521,0121,2720,8638.785.400
12 mag 202122,4022,5921,5621,6721,2634.745.800
11 mag 202121,9322,7621,8122,7122,2842.737.300
10 mag 202122,9723,0222,0122,0521,6342.773.100
07 mag 202122,0322,2021,8122,0821,6634.101.600
06 mag 202121,1321,9021,0021,8521,4340.997.500
05 mag 202120,8721,0020,6320,7320,3326.637.300
04 mag 202120,0020,5419,9720,3819,9928.749.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...