Vale SA ADR
WKN: A0RN7M / ISIN: US91912E1055Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 03.11.11 | 25,45 | 25,88 | 25,22 | 25,74 | 22347200 |
| 02.11.11 | 25,22 | 25,41 | 24,74 | 25,10 | 14823100 |
| 01.11.11 | 24,08 | 24,88 | 23,96 | 24,61 | 25374500 |
| 31.10.11 | 25,91 | 25,91 | 25,41 | 25,41 | 19660500 |
| 28.10.11 | 25,94 | 26,68 | 25,92 | 26,62 | 16459500 |
| 27.10.11 | 26,15 | 26,78 | 25,83 | 26,46 | 39279800 |
| 26.10.11 | 24,75 | 24,97 | 24,05 | 24,88 | 23460300 |
| 25.10.11 | 24,35 | 24,39 | 23,90 | 24,09 | 25536700 |
| 24.10.11 | 23,21 | 24,66 | 23,13 | 24,58 | 29525400 |
| 21.10.11 | 22,61 | 23,00 | 22,49 | 22,81 | 15166900 |
| 20.10.11 | 22,33 | 22,46 | 21,73 | 22,21 | 22387300 |
| 19.10.11 | 23,21 | 23,25 | 22,42 | 22,61 | 31483600 |
| 18.10.11 | 22,93 | 23,82 | 22,62 | 23,69 | 22884100 |
| 17.10.11 | 24,34 | 24,50 | 23,19 | 23,31 | 24533100 |
| 14.10.11 | 25,36 | 25,49 | 25,12 | 25,42 | 15664600 |
| 13.10.11 | 24,95 | 25,16 | 24,40 | 25,12 | 18831200 |
| 12.10.11 | 25,06 | 25,68 | 25,05 | 25,22 | 18743800 |
| 11.10.11 | 23,95 | 24,61 | 23,88 | 24,58 | 17281100 |
| 10.10.11 | 23,92 | 24,30 | 23,88 | 24,23 | 16810200 |
| 07.10.11 | 24,09 | 24,20 | 23,10 | 23,36 | 15754200 |
| 06.10.11 | 23,24 | 23,87 | 23,19 | 23,87 | 25931100 |
| 05.10.11 | 22,33 | 22,61 | 22,05 | 22,51 | 6107600 |
| 04.10.11 | 21,63 | 22,02 | 21,14 | 21,99 | 30723100 |
| 03.10.11 | 22,38 | 22,71 | 21,85 | 21,86 | 32499300 |
| 30.09.11 | 23,20 | 23,48 | 22,56 | 22,80 | 32453900 |
