Vale SA ADR
WKN: A0RN7M / ISIN: US91912E1055Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 12.12.11 | 22,11 | 22,15 | 21,69 | 22,00 | 15900833 |
| 09.12.11 | 22,05 | 22,93 | 22,10 | 22,80 | 17516788 |
| 08.12.11 | 22,98 | 22,74 | 21,95 | 22,03 | 19978632 |
| 07.12.11 | 23,97 | 23,97 | 22,77 | 22,98 | 29316612 |
| 06.12.11 | 24,20 | 24,20 | 23,72 | 23,97 | 11710964 |
| 05.12.11 | 24,07 | 24,29 | 23,95 | 24,20 | 15046750 |
| 02.12.11 | 23,16 | 23,95 | 23,38 | 23,50 | 13499038 |
| 01.12.11 | 23,25 | 23,56 | 23,00 | 23,16 | 13717004 |
| 30.11.11 | 22,18 | 23,63 | 22,87 | 23,25 | 22513218 |
| 29.11.11 | 22,80 | 22,67 | 22,12 | 22,18 | 17219232 |
| 28.11.11 | 22,79 | 22,97 | 22,47 | 22,80 | 17452088 |
| 25.11.11 | 22,37 | 22,58 | 21,77 | 21,88 | 15979398 |
| 23.11.11 | 23,28 | 23,28 | 22,58 | 22,66 | 18974200 |
| 22.11.11 | 24,07 | 24,36 | 23,71 | 23,93 | 16170300 |
| 21.11.11 | 24,10 | 24,47 | 23,73 | 24,32 | 19105400 |
| 18.11.11 | 24,90 | 24,98 | 24,34 | 24,80 | 18724300 |
| 17.11.11 | 25,51 | 25,64 | 24,61 | 24,83 | 20043700 |
| 16.11.11 | 25,59 | 26,00 | 25,41 | 25,49 | 11733100 |
| 15.11.11 | 25,56 | 26,30 | 25,56 | 26,01 | 12666000 |
| 14.11.11 | 25,72 | 25,86 | 25,47 | 25,75 | 8463900 |
| 11.11.11 | 25,83 | 26,24 | 25,78 | 25,99 | 10089900 |
| 10.11.11 | 25,87 | 25,97 | 25,21 | 25,41 | 12876700 |
| 09.11.11 | 25,61 | 25,83 | 25,10 | 25,18 | 19801400 |
| 08.11.11 | 26,60 | 26,60 | 25,95 | 26,47 | 12229700 |
| 07.11.11 | 26,16 | 26,47 | 26,05 | 26,32 | 13448500 |
