Vale SA ADR
WKN: A0RN7M / ISIN: US91912E1055Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 10.12.09 | 28,61 | 28,70 | 27,92 | 28,24 | 16555000 |
| 09.12.09 | 27,37 | 28,07 | 27,23 | 28,02 | 16968000 |
| 08.12.09 | 27,81 | 27,87 | 27,15 | 27,48 | 21135700 |
| 07.12.09 | 28,21 | 28,63 | 27,87 | 28,21 | 17694100 |
| 04.12.09 | 29,53 | 29,72 | 28,10 | 28,16 | 26994800 |
| 03.12.09 | 29,68 | 29,93 | 28,75 | 28,89 | 20508400 |
| 02.12.09 | 29,48 | 29,75 | 29,20 | 29,40 | 22298400 |
| 01.12.09 | 29,36 | 29,82 | 29,25 | 29,38 | 22068500 |
| 30.11.09 | 28,92 | 29,06 | 28,24 | 28,67 | 21962400 |
| 27.11.09 | 28,16 | 29,17 | 28,04 | 28,85 | 17529800 |
| 25.11.09 | 28,97 | 29,73 | 28,88 | 29,53 | 19892900 |
| 24.11.09 | 28,62 | 28,93 | 28,16 | 28,83 | 14679800 |
| 23.11.09 | 28,96 | 29,09 | 28,41 | 28,64 | 16065000 |
| 20.11.09 | 28,12 | 28,34 | 27,57 | 28,19 | 15485600 |
| 19.11.09 | 28,38 | 28,59 | 27,72 | 28,44 | 19312900 |
| 18.11.09 | 29,14 | 29,33 | 28,40 | 28,76 | 20884200 |
| 17.11.09 | 28,65 | 29,21 | 28,26 | 29,12 | 20143400 |
| 16.11.09 | 27,96 | 28,91 | 27,95 | 28,69 | 26068100 |
| 13.11.09 | 26,81 | 27,86 | 26,78 | 27,78 | 27679700 |
| 12.11.09 | 27,75 | 28,10 | 26,69 | 27,12 | 23957100 |
| 11.11.09 | 28,67 | 28,74 | 27,78 | 28,05 | 23817800 |
| 10.11.09 | 28,45 | 28,79 | 27,79 | 28,29 | 24205400 |
| 09.11.09 | 28,09 | 28,98 | 28,01 | 28,54 | 28869900 |
| 05.11.09 | 27,41 | 27,64 | 27,09 | 27,55 | 19092900 |
| 03.11.09 | 25,09 | 26,76 | 24,95 | 26,64 | 28477300 |
