Vale SA ADR
WKN: A0RN7M / ISIN: US91912E1055Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 04.03.10 | 29,38 | 29,65 | 28,72 | 29,53 | 27723500 |
| 03.03.10 | 29,72 | 29,96 | 29,04 | 29,14 | 23531600 |
| 02.03.10 | 28,77 | 29,67 | 28,64 | 29,17 | 32048300 |
| 01.03.10 | 28,20 | 28,60 | 28,10 | 28,46 | 17104200 |
| 26.02.10 | 28,03 | 28,32 | 27,59 | 27,86 | 19866600 |
| 25.02.10 | 27,00 | 27,99 | 26,81 | 27,92 | 24415400 |
| 24.02.10 | 27,70 | 28,05 | 27,46 | 27,66 | 18923700 |
| 23.02.10 | 27,92 | 28,17 | 27,21 | 27,52 | 22867700 |
| 22.02.10 | 29,02 | 29,13 | 28,13 | 28,13 | 18168600 |
| 19.02.10 | 28,48 | 29,28 | 28,43 | 28,82 | 24106000 |
| 18.02.10 | 27,97 | 28,82 | 27,95 | 28,68 | 25467300 |
| 17.02.10 | 28,40 | 28,49 | 27,72 | 28,23 | 24591100 |
| 16.02.10 | 27,74 | 28,38 | 27,54 | 28,17 | 26740300 |
| 12.02.10 | 26,37 | 27,02 | 26,20 | 26,93 | 26979500 |
| 11.02.10 | 25,21 | 27,15 | 25,13 | 27,10 | 51031100 |
| 10.02.10 | 26,31 | 26,50 | 25,70 | 26,20 | 26790100 |
| 09.02.10 | 26,25 | 26,76 | 25,94 | 26,33 | 27566200 |
| 08.02.10 | 25,67 | 26,27 | 25,16 | 25,18 | 27270000 |
| 05.02.10 | 25,08 | 25,77 | 24,21 | 25,74 | 45495200 |
| 04.02.10 | 26,49 | 26,50 | 25,18 | 25,20 | 35077000 |
| 03.02.10 | 27,31 | 27,62 | 26,90 | 27,00 | 18999800 |
| 02.02.10 | 27,56 | 27,77 | 27,12 | 27,56 | 21972200 |
| 01.02.10 | 26,12 | 27,39 | 26,12 | 27,25 | 22518100 |
| 29.01.10 | 26,75 | 26,94 | 25,56 | 25,79 | 24699500 |
| 28.01.10 | 26,85 | 26,92 | 25,71 | 26,18 | 25702500 |
