|
 VEDANTA RESOURCES - [Ticker: VED.L] |     | | Última Transacción | 832,600 | Hora de Cotización | 2018-09-28 - 00:00:00 | | Variación | +7,200 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 838,000 | Mínimo | 824,600 | | Volumen | 162.102 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 807,000 x 22.400 - 960,000 x 40.000 | Yield | | | Cierre Anterior | 825,400 | PER | 0,00% | | Apertura | 824,600 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-09-15 | 808,50 | 3.188.428 | 821,50 | 799,50 | 821,00 | 00:00:00 | | 2017-09-18 | 813,50 | 419.414 | 820,50 | 805,56 | 816,50 | 00:00:00 | | 2017-09-19 | 817,00 | 430.709 | 822,72 | 802,00 | 809,50 | 00:00:00 | | 2017-09-20 | 833,50 | 903.720 | 833,50 | 805,50 | 817,50 | 00:00:00 | | 2017-09-21 | 823,50 | 1.322.290 | 844,60 | 814,50 | 831,00 | 00:00:00 | | 2017-09-22 | 819,50 | 637.758 | 822,00 | 800,00 | 812,00 | 00:00:00 | | 2017-09-25 | 803,00 | 574.817 | 818,00 | 803,00 | 814,50 | 00:00:00 | | 2017-09-26 | 835,00 | 848.695 | 846,00 | 816,50 | 820,50 | 00:00:00 | | 2017-09-27 | 843,50 | 855.368 | 856,50 | 833,20 | 837,50 | 00:00:00 | | 2017-09-28 | 846,50 | 571.851 | 850,50 | 833,50 | 850,50 | 00:00:00 | | 2017-09-29 | 872,00 | 954.879 | 875,68 | 844,50 | 851,00 | 00:00:00 | | 2017-10-02 | 877,50 | 822.685 | 888,00 | 868,00 | 869,50 | 00:00:00 | | 2017-10-03 | 896,50 | 1.160.343 | 901,00 | 877,68 | 881,00 | 00:00:00 | | 2017-10-04 | 896,00 | 672.190 | 903,63 | 887,00 | 900,00 | 00:00:00 | | 2017-10-05 | 909,50 | 483.819 | 914,50 | 891,50 | 892,00 | 00:00:00 | | 2017-10-06 | 901,50 | 616.623 | 923,39 | 900,10 | 908,00 | 00:00:00 | | 2017-10-09 | 905,00 | 709.145 | 915,50 | 891,90 | 896,00 | 00:00:00 | | 2017-10-10 | 875,00 | 889.990 | 912,50 | 874,95 | 912,50 | 00:00:00 | | 2017-10-11 | 869,00 | 638.355 | 886,50 | 867,30 | 876,00 | 00:00:00 | | 2017-10-12 | 880,00 | 440.411 | 889,26 | 871,00 | 873,50 | 00:00:00 | | 2017-10-13 | 898,00 | 643.335 | 906,00 | 877,00 | 879,00 | 00:00:00 | | 2017-10-16 | 926,00 | 1.635.027 | 930,50 | 899,48 | 899,50 | 00:00:00 | | 2017-10-17 | 883,00 | 1.048.055 | 920,50 | 880,50 | 920,00 | 00:00:00 | | 2017-10-18 | 871,50 | 815.878 | 899,01 | 867,80 | 885,00 | 00:00:00 | | 2017-10-19 | 871,50 | 761.465 | 873,50 | 851,50 | 867,50 | 00:00:00 | | 2017-10-20 | 869,50 | 511.019 | 891,11 | 862,00 | 877,50 | 00:00:00 | | 2017-10-23 | 890,50 | 408.518 | 892,50 | 867,50 | 875,00 | 00:00:00 | | 2017-10-24 | 897,00 | 460.616 | 908,00 | 885,50 | 893,50 | 00:00:00 | | 2017-10-25 | 883,50 | 467.281 | 903,40 | 878,50 | 902,00 | 00:00:00 | | 2017-10-26 | 894,50 | 449.738 | 897,50 | 883,00 | 893,00 | 00:00:00 | | 2017-10-27 | 883,00 | 579.339 | 887,00 | 872,00 | 886,00 | 00:00:00 | | 2017-10-30 | 895,00 | 497.773 | 895,00 | 871,00 | 872,50 | 00:00:00 | | 2017-10-31 | 888,00 | 749.786 | 894,87 | 881,00 | 889,00 | 00:00:00 | | 2017-11-01 | 922,50 | 1.296.931 | 933,50 | 901,00 | 905,00 | 00:00:00 | | 2017-11-02 | 926,50 | 934.600 | 930,50 | 904,50 | 914,50 | 00:00:00 | | 2017-11-03 | 909,50 | 689.511 | 940,50 | 901,50 | 931,50 | 00:00:00 | | 2017-11-06 | 904,00 | 375.798 | 921,50 | 901,50 | 915,00 | 00:00:00 | | 2017-11-07 | 886,00 | 698.545 | 924,07 | 883,00 | 904,50 | 00:00:00 | | 2017-11-08 | 886,50 | 842.730 | 889,50 | 868,00 | 880,50 | 00:00:00 | | 2017-11-09 | 853,50 | 1.115.168 | 885,80 | 845,88 | 884,50 | 00:00:00 | | 2017-11-10 | 840,00 | 912.211 | 875,50 | 835,00 | 835,00 | 00:00:00 | | 2017-11-13 | 812,00 | 1.140.700 | 846,04 | 812,00 | 842,00 | 00:00:00 | | 2017-11-14 | 780,00 | 926.295 | 822,62 | 780,00 | 815,00 | 00:00:00 | | 2017-11-15 | 771,50 | 1.067.954 | 776,85 | 745,50 | 772,00 | 00:00:00 | | 2017-11-16 | 770,00 | 726.315 | 776,00 | 756,00 | 771,00 | 00:00:00 | | 2017-11-17 | 772,00 | 999.927 | 778,00 | 761,50 | 772,50 | 00:00:00 | | 2017-11-20 | 772,50 | 361.118 | 773,50 | 760,00 | 762,00 | 00:00:00 | | 2017-11-21 | 775,00 | 710.966 | 775,50 | 766,00 | 774,50 | 00:00:00 | | 2017-11-22 | 798,00 | 1.426.042 | 801,00 | 776,50 | 780,50 | 00:00:00 | | 2017-11-23 | 791,00 | 2.469.622 | 794,00 | 765,50 | 784,00 | 00:00:00 | | 2017-11-24 | 793,00 | 522.476 | 797,00 | 775,00 | 786,50 | 00:00:00 | | 2017-11-27 | 756,50 | 1.067.504 | 790,00 | 755,50 | 790,00 | 00:00:00 | | 2017-11-28 | 732,00 | 1.152.608 | 755,50 | 730,50 | 755,50 | 00:00:00 | | 2017-11-29 | 722,50 | 939.893 | 736,00 | 721,00 | 726,50 | 00:00:00 | | 2017-11-30 | 692,50 | 1.747.692 | 715,50 | 689,00 | 700,00 | 00:00:00 | | 2017-12-01 | 697,50 | 1.684.614 | 707,50 | 672,50 | 689,00 | 00:00:00 | | 2017-12-04 | 677,50 | 724.377 | 709,00 | 675,00 | 706,50 | 00:00:00 | | 2017-12-05 | 652,50 | 915.672 | 676,00 | 650,00 | 672,50 | 00:00:00 | | 2017-12-06 | 654,50 | 1.139.720 | 663,00 | 636,50 | 650,00 | 00:00:00 | | 2017-12-07 | 633,50 | 1.512.296 | 650,50 | 628,00 | 650,00 | 00:00:00 | | 2017-12-08 | 638,50 | 751.063 | 644,00 | 630,00 | 634,50 | 00:00:00 | | 2017-12-11 | 680,00 | 1.034.748 | 680,00 | 639,50 | 640,00 | 00:00:00 | | 2017-12-12 | 683,00 | 1.927.137 | 692,00 | 664,00 | 680,00 | 00:00:00 | | 2017-12-13 | 678,85 | 2.390.445 | 692,50 | 674,07 | 686,00 | 00:00:00 | | 2017-12-14 | 690,00 | 834.552 | 696,50 | 678,00 | 678,00 | 00:00:00 | | 2017-12-15 | 723,00 | 1.902.849 | 723,00 | 690,00 | 690,00 | 00:00:00 | | 2017-12-18 | 744,00 | 1.305.721 | 747,00 | 716,00 | 725,00 | 00:00:00 | | 2017-12-19 | 735,00 | 809.034 | 752,00 | 729,00 | 744,50 | 00:00:00 | | 2017-12-20 | 767,50 | 943.702 | 776,00 | 735,00 | 735,00 | 00:00:00 | | 2017-12-21 | 777,50 | 727.282 | 779,50 | 758,50 | 765,00 | 00:00:00 | | 2017-12-22 | 783,00 | 336.171 | 784,50 | 772,50 | 775,00 | 00:00:00 | | 2017-12-27 | 790,50 | 503.866 | 800,50 | 778,50 | 782,50 | 00:00:00 | | 2017-12-28 | 805,00 | 553.002 | 806,50 | 791,50 | 797,50 | 00:00:00 | | 2017-12-29 | 804,50 | 300.051 | 807,50 | 796,00 | 803,00 | 00:00:00 | | 2018-01-02 | 830,00 | 759.004 | 832,00 | 800,20 | 810,00 | 00:00:00 | | 2018-01-03 | 848,80 | 1.030.635 | 861,60 | 824,20 | 824,20 | 00:00:00 | | 2018-01-04 | 868,20 | 929.737 | 874,60 | 839,80 | 857,40 | 00:00:00 | | 2018-01-05 | 863,60 | 922.233 | 875,20 | 859,20 | 864,60 | 00:00:00 | | 2018-01-08 | 869,60 | 771.166 | 874,80 | 858,20 | 866,80 | 00:00:00 | | 2018-01-09 | 891,00 | 895.750 | 895,40 | 871,00 | 878,80 | 00:00:00 | | 2018-01-10 | 895,40 | 991.639 | 902,00 | 871,00 | 893,60 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
