Vale SA ADR
WKN: A0RN7M / ISIN: US91912E1055Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 24.08.12 | 16,95 | 17,10 | 16,64 | 17,01 | 23214100 |
| 23.08.12 | 17,69 | 17,70 | 17,12 | 17,17 | 22186069 |
| 22.08.12 | 17,75 | 18,00 | 17,62 | 17,87 | 14031615 |
| 21.08.12 | 18,26 | 18,40 | 17,77 | 17,85 | 18204080 |
| 20.08.12 | 17,72 | 18,07 | 17,44 | 17,98 | 22924603 |
| 17.08.12 | 18,09 | 18,18 | 17,77 | 17,81 | 18863692 |
| 16.08.12 | 18,14 | 18,21 | 17,91 | 18,18 | 14680909 |
| 15.08.12 | 18,28 | 18,30 | 17,92 | 18,02 | 19727351 |
| 14.08.12 | 18,94 | 19,02 | 18,22 | 18,31 | 22740189 |
| 13.08.12 | 19,06 | 19,25 | 18,94 | 19,08 | 11942858 |
| 10.08.12 | 18,80 | 19,23 | 18,68 | 19,21 | 18497703 |
| 09.08.12 | 18,83 | 19,10 | 18,80 | 18,94 | 20921489 |
| 08.08.12 | 18,54 | 18,83 | 18,42 | 18,69 | 13191458 |
| 07.08.12 | 18,65 | 18,78 | 18,44 | 18,49 | 10441487 |
| 06.08.12 | 18,33 | 18,71 | 18,27 | 18,49 | 9393351 |
| 03.08.12 | 18,31 | 18,50 | 18,17 | 18,28 | 12968933 |
| 02.08.12 | 17,85 | 18,23 | 17,70 | 17,83 | 14919015 |
| 01.08.12 | 18,17 | 18,40 | 17,84 | 18,18 | 13317328 |
| 31.07.12 | 18,28 | 18,40 | 18,01 | 18,05 | 14008133 |
| 30.07.12 | 18,22 | 18,37 | 17,99 | 18,27 | 10269034 |
| 27.07.12 | 18,10 | 18,50 | 18,01 | 18,39 | 27760945 |
| 26.07.12 | 17,37 | 17,79 | 16,88 | 17,65 | 32303839 |
| 25.07.12 | 17,64 | 17,67 | 16,80 | 17,41 | 24049278 |
| 24.07.12 | 18,36 | 18,40 | 17,41 | 17,54 | 35539167 |
| 23.07.12 | 18,24 | 18,45 | 18,04 | 18,36 | 13152963 |
