Última Hora:          Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 
Subida de +7,200 (+1,010%) VEDANTA RESOURCES - [Ticker: VED.L]Gráfico VEDANTA RESOURCES  Noticias VEDANTA RESOURCES  Descargar Históricos de Metastock VEDANTA RESOURCES y Otros  Análisis Técnico VEDANTA RESOURCES  
Última Transacción832,600Hora de Cotización2018-09-28 - 00:00:00
Variación+7,200 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo838,000Mínimo824,600
Volumen162.102Volumen Medio (3m)0
Demanda / Oferta807,000 x 22.400 - 960,000 x 40.000Yield
Cierre Anterior825,400PER0,00%
Apertura824,600EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para VED.L desde 2000-01-01 hasta 2024-04-30
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-08-041.755,003.788.5001.959,001.755,001.949,0000:00:00
2008-08-051.774,003.777.1001.812,001.713,001.753,0000:00:00
2008-08-061.828,002.181.8001.907,001.820,001.830,0000:00:00
2008-08-071.856,002.349.2001.897,001.800,001.833,0000:00:00
2008-08-081.765,002.675.5001.859,001.755,001.843,0000:00:00
2008-08-111.730,001.961.8001.811,001.719,001.766,0000:00:00
2008-08-121.699,002.762.4001.741,001.658,001.735,0000:00:00
2008-08-131.750,002.240.6001.784,001.689,001.690,0000:00:00
2008-08-141.806,002.164.5001.835,001.782,001.784,0000:00:00
2008-08-151.722,002.849.7001.810,001.700,001.810,0000:00:00
2008-08-181.738,00852.2001.770,001.723,001.728,0000:00:00
2008-08-191.722,002.088.0001.751,001.713,001.723,0000:00:00
2008-08-201.779,001.527.2001.803,001.750,001.750,0000:00:00
2008-08-211.808,001.451.0001.858,001.752,001.754,0000:00:00
2008-08-221.798,001.812.5001.827,001.772,001.826,0000:00:00
2008-08-261.784,001.295.9001.792,001.721,001.770,0000:00:00
2008-08-271.853,001.736.3001.857,001.770,001.771,0000:00:00
2008-08-281.829,001.620.4001.854,001.794,001.854,0000:00:00
2008-08-291.821,001.105.7001.850,001.801,001.828,0000:00:00
2008-09-011.744,001.262.6001.820,001.739,001.816,0000:00:00
2008-09-021.695,002.433.8001.750,001.677,001.738,0000:00:00
2008-09-031.651,002.863.4001.699,001.643,001.668,0000:00:00
2008-09-041.603,001.692.0001.694,001.602,001.657,0000:00:00
2008-09-051.530,006.067.5001.655,001.503,001.607,0000:00:00
2008-09-081.585,001.051.4001.649,001.568,001.649,0000:00:00
2008-09-091.556,003.958.7001.594,001.525,001.575,0000:00:00
2008-09-101.513,005.450.7001.595,001.478,001.538,0000:00:00
2008-09-111.505,002.752.5001.579,001.464,001.506,0000:00:00
2008-09-121.584,004.355.8001.599,001.519,001.528,0000:00:00
2008-09-151.492,003.311.6001.553,001.474,001.543,0000:00:00
2008-09-161.399,004.164.7001.477,001.358,001.467,0000:00:00
2008-09-171.385,004.861.9001.534,001.357,001.398,0000:00:00
2008-09-181.432,004.003.0001.495,001.383,001.411,0000:00:00
2008-09-191.662,002.488.7001.705,001.489,001.489,0000:00:00
2008-09-221.704,003.169.1001.754,001.670,001.717,0000:00:00
2008-09-231.527,005.121.6001.681,001.527,001.651,0000:00:00
2008-09-241.424,003.048.2001.540,001.419,001.526,0000:00:00
2008-09-251.376,002.768.6001.468,001.372,001.414,0000:00:00
2008-09-261.296,002.848.0001.391,001.285,001.353,0000:00:00
2008-09-291.170,003.528.7001.288,001.153,001.282,0000:00:00
2008-09-301.153,004.904.5001.215,00960,00960,0000:00:00
2008-10-011.035,005.272.4001.176,001.002,001.164,0000:00:00
2008-10-02912,004.879.4001.027,00912,001.014,0000:00:00
2008-10-031.019,004.713.0001.022,00894,50909,5000:00:00
2008-10-06904,004.039.500957,00872,00942,0000:00:00
2008-10-071.005,004.311.4001.031,00892,00926,5000:00:00
2008-10-08864,002.988.9001.015,00855,50950,0000:00:00
2008-10-09870,002.918.100960,50860,50876,5000:00:00
2008-10-10755,003.753.500817,50728,00781,0000:00:00
2008-10-13832,003.939.900832,00767,50800,0000:00:00
2008-10-14900,502.486.900952,00855,00855,0000:00:00
2008-10-15746,004.263.900895,00727,00895,0000:00:00
2008-10-16632,504.232.000729,50612,50697,0000:00:00
2008-10-17624,004.894.300689,00573,50674,0000:00:00
2008-10-20688,502.604.800690,50612,00655,0000:00:00
2008-10-21713,003.491.800732,00683,50703,0000:00:00
2008-10-22619,503.079.700667,00613,00656,0000:00:00
2008-10-23627,003.663.100640,50557,50619,5000:00:00
2008-10-24600,503.541.900605,50540,50597,0000:00:00
2008-10-27595,002.401.500621,50530,00571,5000:00:00
2008-10-28599,503.951.500630,00560,50610,5000:00:00
2008-10-29670,004.408.300675,00619,50640,0000:00:00
2008-10-30775,503.433.600795,00692,00700,0000:00:00
2008-10-31850,002.481.200864,00730,50750,0000:00:00
2008-11-03912,002.601.100946,00853,50868,0000:00:00
2008-11-04999,502.232.6001.007,00865,50924,5000:00:00
2008-11-05908,002.355.300990,00866,00978,0000:00:00
2008-11-06721,503.683.000950,50718,50879,0000:00:00
2008-11-07759,502.537.900792,00720,50730,0000:00:00
2008-11-10798,001.700.800851,00785,50788,5000:00:00
2008-11-11683,002.961.200799,00678,50788,5000:00:00
2008-11-12623,003.554.500729,50612,00696,0000:00:00
2008-11-13606,002.999.400646,00593,50604,5000:00:00
2008-11-14558,003.073.600650,50547,00636,0000:00:00
2008-11-17524,502.952.200598,00516,00547,0000:00:00
2008-11-18514,502.552.400532,00478,50525,5000:00:00
2008-11-19438,002.933.000520,50433,50514,5000:00:00
2008-11-20387,754.815.400424,00358,75424,0000:00:00
2008-11-21450,006.740.000452,00381,75397,7500:00:00
2008-11-24510,505.331.800516,50465,00465,0000:00:00
2008-11-25509,004.010.000542,00470,75505,5000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2024 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters