Italia markets open in 3 hours 5 minutes

Vale S.A. (VALE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
15,57+0,04 (+0,26%)
Alla chiusura: 04:00PM EST
15,57 0,00 (0,00%)
Dopo ore: 07:52PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202215,7915,8815,3615,5715,5734.056.100
26 gen 202215,8515,8515,3815,5315,5337.747.800
25 gen 202215,4415,5915,1215,4815,4826.965.000
24 gen 202215,1915,3514,9315,3115,3150.535.200
21 gen 202215,9315,9715,4815,6015,6045.779.000
20 gen 202216,3716,4015,9415,9915,9935.470.000
19 gen 202216,1416,3116,0316,1816,1836.933.100
18 gen 202215,5315,7615,3615,5115,5130.724.100
14 gen 202215,0615,4415,0315,3815,3825.258.300
13 gen 202215,3615,5415,2115,3015,3032.193.900
12 gen 202215,5015,6015,3215,5515,5531.876.700
11 gen 202214,8815,2514,8315,2415,2431.868.700
10 gen 202214,8514,8814,5314,6514,6527.748.400
07 gen 202214,1114,8314,1114,8114,8145.628.200
06 gen 202213,9814,1413,8714,0114,0129.066.000
05 gen 202213,6813,9313,5913,6613,6658.210.800
04 gen 202213,8413,8713,5413,5513,5541.351.400
03 gen 202214,0914,1313,8113,8113,8120.177.800
31 dic 202114,0514,0913,8714,0214,0211.317.900
30 dic 202113,9714,2013,9414,0814,0823.893.000
29 dic 202113,7113,8013,5113,5313,5316.140.900
28 dic 202113,7613,8313,5613,6013,6021.348.600
27 dic 202113,9514,1113,8114,0514,0512.817.900
23 dic 202114,0114,0313,9113,9113,9117.343.000
22 dic 202113,8014,1413,7014,1214,1217.614.900
21 dic 202113,8814,0413,8214,0214,0222.669.400
20 dic 202113,7513,8113,5913,6813,6820.771.000
17 dic 202114,0514,1313,9314,0014,0025.852.200
16 dic 202113,9014,2313,8114,1614,1629.493.300
15 dic 202113,7113,7113,3413,6313,6323.550.900
14 dic 202113,9014,0313,6013,6613,6627.115.200
13 dic 202113,9214,0013,6913,7613,7631.494.600
10 dic 202113,5113,5413,3713,5213,5214.914.100
09 dic 202113,4613,6713,4213,5013,5016.838.500
08 dic 202113,5713,7613,5513,6913,6930.969.000
07 dic 202113,8414,0613,5513,6213,6256.104.100
06 dic 202112,8813,4012,7613,3913,3947.057.000
03 dic 202113,0213,1812,5212,7312,7343.837.600
02 dic 202112,5413,0412,5012,9912,9944.968.100
01 dic 202112,6912,8112,2412,2512,2535.263.600
30 nov 202112,6612,8112,2112,3712,3737.493.900
29 nov 202112,6412,6612,3512,4412,4425.153.400
26 nov 202112,2012,4512,1112,3712,3723.473.100
24 nov 202112,5612,7412,4812,7112,7127.093.600
23 nov 202112,5312,5712,2712,4912,4937.292.000
22 nov 202111,9112,4111,8612,2412,2444.316.000
19 nov 202111,5111,7111,4211,4511,4538.621.700
18 nov 202111,4411,6011,1611,2711,2762.513.300
17 nov 202112,1712,2811,8011,8111,8136.291.200
16 nov 202112,3912,4012,0712,1112,1124.919.800
15 nov 202112,5712,5912,3212,3312,3315.201.600
12 nov 202112,5112,8912,4512,5512,5532.548.800
11 nov 202112,6612,8312,5512,6512,6542.531.700
10 nov 202111,9912,1511,9211,9811,9842.798.600
09 nov 202112,1812,2811,8912,1112,1144.061.100
08 nov 202111,7312,3411,7112,2312,2355.868.000
05 nov 202111,8411,8711,5911,6111,6154.840.200
04 nov 202111,9912,1011,7511,7911,7952.008.600
03 nov 202112,3112,3411,9612,0512,0584.904.900
02 nov 202112,5012,6312,1612,3112,3156.967.600
01 nov 202112,7312,8912,6012,8812,8824.803.500
29 ott 202112,8712,9812,6312,7312,7339.762.700
28 ott 202113,3013,3813,1413,2013,2033.663.100
27 ott 202113,7413,7913,4013,4713,4732.442.400
26 ott 202113,8213,8813,6513,7913,7917.550.000
25 ott 202113,7314,0213,6513,9013,9022.458.500
22 ott 202113,3813,6413,2113,5213,5242.785.900
21 ott 202113,2613,3812,8813,3413,3475.025.000
20 ott 202113,9114,1013,7713,8513,8544.766.900
19 ott 202114,4614,4814,1014,2114,2128.358.300
18 ott 202114,4614,6114,2114,6014,6031.198.900
15 ott 202114,5614,9414,5414,7814,7822.289.800
14 ott 202114,5414,6414,3914,4614,4628.393.600
13 ott 202114,4014,5214,2614,4214,4226.261.800
12 ott 202114,7114,8014,5914,6914,6913.992.400
11 ott 202115,0015,1014,6214,7514,7535.259.000
08 ott 202114,7714,8514,4614,5714,5728.074.700
07 ott 202114,2114,6014,1814,4614,4635.423.400
06 ott 202113,5614,1213,5114,0414,0431.006.800
05 ott 202113,9013,9813,7113,7413,7435.044.300
04 ott 202114,0814,2113,8613,8913,8934.494.000
01 ott 202114,2914,3714,0114,2014,2025.893.100
30 set 202114,3014,4113,9313,9513,9542.957.800
29 set 202113,9614,2313,7513,9713,9744.462.700
28 set 202114,3814,4113,7613,8013,8041.274.000
27 set 202114,5614,8414,2014,5414,5455.514.900
24 set 202114,5614,7614,4014,4914,4935.663.800
23 set 202114,7615,1914,6614,8214,8249.957.700
23 set 20211.559 Dividendo
22 set 202116,8516,9216,3216,4214,8653.406.800
21 set 202115,7715,9915,4715,8814,3733.936.700
20 set 202115,7115,8015,1215,6614,1769.326.400
17 set 202116,5416,5615,9416,3114,7658.015.900
16 set 202117,0217,1316,6916,7215,1341.691.100
15 set 202117,7117,9517,4417,6215,9527.295.200
14 set 202118,2818,2817,7317,8316,1428.829.000
13 set 202118,1718,2017,9818,0916,3721.016.500
10 set 202118,2518,4518,0218,0316,3229.845.200
09 set 202118,0418,2217,5718,0516,3444.470.800
08 set 202118,3618,3617,9317,9816,2733.248.600
*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...