Vale SA

NYS:VALE.N, US91912E1055
+ Vale SA op mijn watchlist
10,170 21:00
+0,040 (+0,39%)

Historische koersen - januari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
02 jan 0,000 8,880 8,780
8,960 20.709.876 +0,010 +0,11%
03 jan 0,000 8,630 8,620
8,810 27.732.177 -0,250 -2,82%
06 jan 8,700 8,620 8,600
8,750 21.622.228 -0,010 -0,12%
07 jan 8,660 8,560 8,520
8,750 29.513.758 -0,060 -0,70%
08 jan 8,490 8,500 8,430
8,505 25.880.036 -0,060 -0,70%
10 jan 8,470 8,500 8,450
8,610 26.270.228 0,000 0,00%
13 jan 8,410 8,510 8,390
8,630 30.140.610 +0,010 +0,12%
14 jan 0,000 8,620 8,583
8,710 29.686.568 +0,110 +1,29%
15 jan 0,000 8,760 8,600
8,790 27.695.545 +0,140 +1,62%
16 jan 0,000 8,770 8,645
8,850 142.350.279 +0,010 +0,11%
17 jan 0,000 8,940 8,855
9,070 59.293.376 +0,170 +1,94%
21 jan 0,000 8,980 8,840
9,010 32.039.128 +0,040 +0,45%
22 jan 9,030 8,870 8,845
9,100 54.029.128 -0,110 -1,22%
23 jan 8,880 8,890 8,780
8,910 47.284.436 +0,020 +0,23%
24 jan 9,015 8,980 8,970
9,080 31.996.526 +0,090 +1,01%
27 jan 8,955 9,160 8,945
9,190 42.556.778 +0,180 +2,00%
28 jan 9,100 9,030 8,990
9,100 33.060.380 -0,130 -1,42%
29 jan 0,000 9,070 9,000
9,170 32.283.859 +0,040 +0,44%
30 jan 9,160 9,390 9,150
9,520 49.195.950 +0,320 +3,53%
31 jan 9,435 9,290 9,290
9,510 41.919.212 -0,100 -1,06%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront