VALE - Vale S.A.

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Okt. 201911,2411,3511,1411,1511,1513.181.400
17. Okt. 201911,3011,3411,1511,1711,1714.801.700
16. Okt. 201911,2011,2811,1411,2111,2122.808.100
15. Okt. 201911,5311,5911,4111,4411,4418.703.300
14. Okt. 201911,5911,6211,4911,5811,5812.863.900
11. Okt. 201911,6911,9011,6711,8111,8123.397.600
10. Okt. 201911,1811,5211,1811,4211,4222.547.700
09. Okt. 201911,1911,2010,9911,1111,1112.151.800
08. Okt. 201911,1811,2211,0411,0511,0519.897.800
07. Okt. 201911,4411,5211,2111,2411,2412.404.600
04. Okt. 201911,2511,4711,2411,4511,4521.606.900
03. Okt. 201910,9011,1710,7311,0611,0626.433.700
02. Okt. 201911,1611,2210,8510,8710,8735.259.100
01. Okt. 201911,4311,6611,4111,4511,4518.367.200
30. Sept. 201911,3211,5311,2911,5011,5012.819.500
27. Sept. 201911,5411,5911,3411,4311,4313.501.100
26. Sept. 201911,5711,5711,3811,4411,4414.592.600
25. Sept. 201911,1911,4911,1311,4711,4716.306.100
24. Sept. 201911,3911,4011,1711,2111,2115.789.100
23. Sept. 201911,5111,6211,4511,4711,4716.533.300
20. Sept. 201911,6011,6911,4711,5811,5814.515.800
19. Sept. 201911,6111,7111,5511,5811,5813.662.100
18. Sept. 201911,8611,9411,6311,7711,7715.287.400
17. Sept. 201911,7111,9711,6811,9311,9313.757.100
16. Sept. 201911,9011,9811,7911,8711,8718.225.800
13. Sept. 201912,3612,3812,1212,1512,1524.857.400
12. Sept. 201912,0612,2111,9512,1712,1730.558.400
11. Sept. 201911,7811,9411,6411,8111,8120.107.500
10. Sept. 201911,5111,8011,4411,7311,7320.728.700
09. Sept. 201911,3411,6111,3311,6111,6118.956.800
06. Sept. 201911,3011,4411,3011,3411,3416.838.300
05. Sept. 201911,4611,5211,3011,3311,3316.574.600
04. Sept. 201911,1711,2611,1211,2411,2417.011.500
03. Sept. 201910,9311,0410,8310,9110,9116.612.800
30. Aug. 201911,0411,1510,9111,0011,0029.954.000
29. Aug. 201910,5710,8310,5310,7210,7220.135.700
28. Aug. 201910,3910,5910,3010,4310,4312.539.100
27. Aug. 201910,3010,5510,2810,3310,3321.225.400
26. Aug. 201910,4810,5010,2010,2810,2815.253.000
23. Aug. 201910,7510,9110,3910,4610,4624.437.000
22. Aug. 201910,8710,9410,6910,7710,7716.527.400
21. Aug. 201910,6910,9910,6710,8610,8619.556.800
20. Aug. 201910,6110,9810,6010,7910,7918.706.600
19. Aug. 201911,0311,0510,5910,6810,6821.986.500
16. Aug. 201911,0511,1110,8410,8810,8816.612.100
15. Aug. 201911,0711,1010,6810,9710,9720.501.500
14. Aug. 201911,3511,3511,0511,0611,0624.040.000
13. Aug. 201911,3111,8011,2711,7011,7027.767.200
12. Aug. 201911,2511,4411,1911,3011,3013.687.700
09. Aug. 201911,8111,8611,5111,5511,5519.123.500
08. Aug. 201911,9212,0111,8711,9711,9720.536.400
07. Aug. 201911,4811,6511,3911,6411,6421.091.300
06. Aug. 201911,8111,8411,5911,7511,7521.088.000
05. Aug. 201911,7211,7411,5011,5611,5627.417.500
02. Aug. 201912,3412,4212,1912,2812,2819.317.000
01. Aug. 201912,7312,8412,4912,5212,5229.837.000
31. Juli 201913,2513,3112,8512,9912,9927.454.600
30. Juli 201913,2813,2913,1413,1613,1620.709.700
29. Juli 201913,1913,2513,0813,2413,2417.826.100
26. Juli 201913,4713,4713,2513,2713,2712.055.500
25. Juli 201913,3213,4013,1613,2613,2614.773.400
24. Juli 201913,5013,5213,3713,4213,4218.275.500
23. Juli 201913,8813,8913,6613,6913,6914.990.700
22. Juli 201914,0114,0513,8013,9213,9212.646.500
19. Juli 201914,1514,1913,9814,0414,0411.851.100
18. Juli 201913,9514,0813,8814,0114,0115.911.500
17. Juli 201914,0314,0313,8913,9513,9513.012.100
16. Juli 201914,0414,1814,0114,0314,0314.536.800
15. Juli 201913,9914,0913,9214,0014,0015.898.500
12. Juli 201913,9914,0013,7813,8013,8015.585.100
11. Juli 201913,8513,9713,7113,8413,8419.754.800
10. Juli 201913,6413,9313,6113,8113,8130.888.800
09. Juli 201913,0313,4713,0313,3613,3614.378.700
08. Juli 201913,2713,5213,2113,3013,3018.994.600
05. Juli 201913,0913,1312,9213,1213,1228.408.000
03. Juli 201913,3013,4813,2313,3713,3716.019.700
02. Juli 201913,8113,8813,0213,2913,2938.848.700
01. Juli 201913,9614,0213,8713,9313,9325.215.500
28. Juni 201913,5713,5813,4113,4413,4413.853.000
27. Juni 201913,4313,5213,2813,4313,4312.291.500
26. Juni 201913,4513,5113,3013,4413,4411.992.000
25. Juni 201913,5813,6513,2813,3313,3315.995.700
24. Juni 201913,5913,6913,5413,6413,6410.638.600
21. Juni 201913,6213,7613,5313,5313,5319.521.300
20. Juni 201913,8214,0013,6513,7113,7114.594.600
19. Juni 201913,5413,6013,3313,5413,5427.063.500
18. Juni 201913,2413,5413,1713,4613,4621.125.500
17. Juni 201913,1213,1412,8312,8712,8713.722.900
14. Juni 201913,3113,3313,0513,1213,1217.962.200
13. Juni 201913,4913,5713,3413,4313,4319.151.600
12. Juni 201913,3613,4413,1513,2313,2322.120.500
11. Juni 201912,9113,3112,8713,2613,2644.946.800
10. Juni 201912,5812,6312,4012,4212,4221.973.200
07. Juni 201912,4812,6612,4412,5312,5316.036.300
06. Juni 201912,5112,5912,4012,5312,5313.842.100
05. Juni 201912,6312,6612,2812,4112,4114.184.800
04. Juni 201912,6212,6612,4412,6412,6421.207.000
03. Juni 201912,5512,6112,3712,4812,4819.101.800
31. Mai 201912,3712,9612,3412,4712,4728.326.100
30. Mai 201912,4612,6012,4212,5312,5314.263.900
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen