Vale SA ADR
WKN: A0RN7M / ISIN: US91912E1055Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 19.01.12 | 24,27 | 24,58 | 24,14 | 24,53 | 17192973 |
| 18.01.12 | 24,00 | 24,53 | 23,87 | 24,47 | 24737296 |
| 17.01.12 | 23,33 | 24,00 | 23,24 | 23,83 | 22279029 |
| 13.01.12 | 22,74 | 22,76 | 22,18 | 22,61 | 34649194 |
| 12.01.12 | 23,25 | 23,30 | 22,83 | 23,29 | 23592718 |
| 11.01.12 | 22,82 | 23,27 | 22,75 | 23,18 | 13581185 |
| 10.01.12 | 23,23 | 23,30 | 22,80 | 22,85 | 13001076 |
| 09.01.12 | 22,68 | 22,71 | 22,28 | 22,50 | 8657263 |
| 06.01.12 | 22,77 | 22,77 | 22,18 | 22,36 | 13653411 |
| 05.01.12 | 23,02 | 23,05 | 22,60 | 22,75 | 9219066 |
| 04.01.12 | 23,14 | 23,53 | 22,97 | 23,39 | 12460215 |
| 03.01.12 | 22,62 | 23,43 | 22,54 | 23,20 | 20303548 |
| 30.12.11 | 21,21 | 21,59 | 21,21 | 21,45 | 4865784 |
| 29.12.11 | 21,31 | 21,44 | 21,14 | 21,29 | 8147808 |
| 28.12.11 | 21,78 | 21,82 | 21,11 | 21,25 | 10672444 |
| 27.12.11 | 21,97 | 22,08 | 21,87 | 22,01 | 8488822 |
| 23.12.11 | 22,00 | 22,16 | 21,89 | 22,13 | 9130198 |
| 22.12.11 | 21,52 | 22,06 | 21,46 | 22,00 | 10186304 |
| 21.12.11 | 21,51 | 21,66 | 21,00 | 21,52 | 11631681 |
| 20.12.11 | 20,51 | 21,66 | 20,51 | 21,51 | 12508583 |
| 19.12.11 | 20,95 | 21,10 | 20,46 | 20,51 | 11373663 |
| 16.12.11 | 20,99 | 21,26 | 20,90 | 21,09 | 16881344 |
| 15.12.11 | 21,14 | 21,46 | 20,90 | 20,99 | 12320972 |
| 14.12.11 | 21,45 | 21,60 | 21,01 | 21,14 | 14901442 |
| 13.12.11 | 22,00 | 22,28 | 21,28 | 21,45 | 15145543 |
