Vale SA ADR
WKN: A0RN7M / ISIN: US91912E1055Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 13.06.12 | 18,63 | 18,88 | 18,56 | 18,63 | 15367330 |
| 12.06.12 | 18,49 | 18,70 | 18,40 | 18,66 | 14073628 |
| 11.06.12 | 19,14 | 19,16 | 18,32 | 18,35 | 14757791 |
| 08.06.12 | 18,73 | 18,90 | 18,60 | 18,84 | 16733594 |
| 07.06.12 | 19,26 | 20,06 | 19,16 | 19,25 | 24861167 |
| 06.06.12 | 18,37 | 18,78 | 18,29 | 18,75 | 17813425 |
| 05.06.12 | 18,11 | 18,27 | 17,94 | 18,17 | 17710862 |
| 04.06.12 | 18,06 | 18,19 | 17,72 | 17,96 | 17785027 |
| 01.06.12 | 18,06 | 18,45 | 17,96 | 18,06 | 25154844 |
| 31.05.12 | 18,53 | 18,59 | 17,96 | 18,42 | 14229587 |
| 30.05.12 | 18,25 | 18,49 | 18,23 | 18,43 | 16625839 |
| 29.05.12 | 18,86 | 19,05 | 18,63 | 18,78 | 28150388 |
| 25.05.12 | 18,42 | 18,43 | 18,13 | 18,27 | 14993445 |
| 24.05.12 | 18,61 | 18,62 | 18,05 | 18,22 | 23603377 |
| 23.05.12 | 17,86 | 18,38 | 17,62 | 18,35 | 25366438 |
| 22.05.12 | 18,28 | 18,64 | 17,90 | 18,04 | 22199107 |
| 21.05.12 | 18,20 | 18,56 | 18,17 | 18,52 | 19973703 |
| 18.05.12 | 17,90 | 18,23 | 17,69 | 18,10 | 34305376 |
| 17.05.12 | 18,56 | 18,66 | 17,84 | 17,93 | 32435732 |
| 16.05.12 | 19,41 | 19,41 | 18,37 | 18,58 | 32256615 |
| 15.05.12 | 19,40 | 19,56 | 18,96 | 19,02 | 24719610 |
| 14.05.12 | 19,39 | 19,53 | 19,27 | 19,32 | 26004427 |
| 11.05.12 | 20,23 | 20,69 | 19,96 | 19,99 | 26138264 |
| 10.05.12 | 20,83 | 21,00 | 20,52 | 20,55 | 16910311 |
| 09.05.12 | 20,36 | 20,82 | 20,19 | 20,50 | 21002607 |
