VEDANTA RESOURCES - Historische Kurse

mehr : Details | Chartanalyse | Historische Kurse
Intervall wählen:
von : Start date  
bis: End date
Date
1970-Jan-01X-Ssl
1970-Jan-01
1970-Jan-01 http/1.1 r02.ycpi.ams.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 20-Dec-2016 13:28:49 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-01722.50722.50531.50586.00884600586.00
2014-Nov-03816.00844.50725.50729.50630000729.50
2014-Okt-01994.001006.00783.00822.00568200807.37
2014-Sep-011012.001105.22946.50998.50437000980.72
2014-Aug-011055.001082.00978.001011.00316100993.00
2014-Jul-011111.001149.001042.001051.004065001032.29
2014-Jun-021098.001201.001089.001109.004534001066.76
2014-Mai-01923.001131.08900.441100.006202001058.10
2014-Apr-01914.00969.50884.00946.00432000909.97
2014-Mär-03821.00908.50784.50902.00868200867.64
2014-Feb-03811.00942.01786.00845.00832500812.82
2014-Jan-01933.50949.50788.50807.50918000776.74
2013-Dez-02881.00942.00748.00933.501197200897.95
2013-Nov-011071.001112.00865.00885.001252200851.29
2013-Okt-011085.001096.001000.881063.007857001006.54
2013-Sep-021186.001230.001057.001082.006073001024.53
2013-Aug-011198.001286.001132.001162.006233001100.28
2013-Jul-011037.001208.00989.121163.007567001101.22
2013-Jun-031261.001303.001018.001020.00828700944.53
2013-Mai-011218.001352.001138.401262.008249001168.62
2013-Apr-011005.001236.00966.001209.009779001119.54
2013-Mär-011171.001212.001001.001005.00630800930.64
2013-Feb-011205.001311.941141.801176.0010315001088.98
2013-Jan-011157.001237.001142.731204.006899001114.91
2012-Dez-031070.001197.001061.001157.006694001071.39
2012-Nov-011133.001179.001036.001071.00780400991.75
2012-Okt-011026.001177.491024.001134.009207001037.40
2012-Sep-03868.501110.00855.001029.001221800941.34
2012-Aug-01973.501014.00852.00867.50893100793.60
2012-Jul-02914.00998.00820.52976.001170500872.61
2012-Jun-01929.001033.00855.00912.001638400815.39
2012-Mai-011227.001250.00916.00929.001269100830.59
2012-Apr-021246.001267.691134.001217.009003001088.08
2012-Mär-011445.001489.001192.001228.0010256001097.92
2012-Feb-011204.001564.631196.001440.0014943001287.46
2012-Jan-021015.001258.00977.501195.0013910001068.41
2011-Dez-011056.001137.30985.501015.00948400907.48
2011-Nov-011248.001328.00895.781062.001347600949.50
2011-Okt-031062.001444.62906.501278.0014358001129.74
2011-Sep-011413.001457.00406.601101.001352200973.27
2011-Aug-011811.001833.001209.001406.0016705001242.89
2011-Jul-012097.002107.001740.001770.0010372001564.66
2011-Jun-012160.003297.171827.002094.0012003001833.50
2011-Mai-032344.002358.002044.982152.0012280001884.29
2011-Apr-012398.002600.002223.002325.0010629002035.77
2011-Mär-012441.002483.002112.002379.0013529002083.05
2011-Feb-012304.002462.072227.002409.009271002109.32
2011-Jan-042511.002580.002233.002272.0011085001989.36
2010-Dez-012021.002568.001997.002517.0010279002203.88
2010-Nov-012109.002440.001965.001986.0017689001724.71
2010-Okt-012186.002373.002029.002075.0014187001802.00
2010-Sep-011907.002322.001892.002165.0015594001880.16
2010-Aug-022495.002630.001795.001889.0019415001640.47
2010-Jul-012163.002569.002052.002441.0012124002119.85
2010-Jun-012302.002495.002045.002125.0011999001824.87
2010-Mai-032525.002863.002042.002312.0020046001985.46
2010-Apr-012802.002958.002512.002525.0013124002168.37
2010-Mär-012607.002793.002483.002776.0018210002383.92
2010-Feb-012425.002863.002251.002548.0019370002188.12
2010-Jan-042629.002967.002377.002427.0021967002084.21
2009-Dez-012330.002634.002282.002611.009752002242.23
2009-Nov-022102.002468.002073.002304.0017369001969.70
2009-Okt-011946.002420.001821.002093.0023655001789.32
2009-Sep-011800.002053.001615.151902.0018322001626.03
2009-Aug-031764.001920.001636.001792.0013651001531.99
2009-Jul-011305.001772.001265.001764.0020463001508.06
2009-Jun-011633.001825.001262.001288.0033703001087.21
2009-Mai-011080.001621.001037.471581.0027336001334.53
2009-Apr-01670.001086.00642.501074.002432100906.57
2009-Mär-02522.50718.50492.75675.502958200570.19
2009-Feb-02550.00701.50513.00540.502037300456.24
2009-Jan-01611.50794.00524.50553.002558200466.79
2008-Dez-01605.50732.00491.00611.501953300516.17
2008-Nov-03868.001007.00358.75611.503264600506.39
2008-Okt-011164.001176.00530.00850.004552100703.90
2008-Sep-011816.001820.00960.001153.003691500954.81
2008-Aug-012013.002013.001658.001821.0021966001507.99
2008-Jul-012162.002181.001738.002018.0024798001671.13
2008-Jun-022509.002515.002130.002187.0026744001798.97
2008-Mai-012297.002788.002236.002504.0022438002059.73
2008-Apr-012099.002523.002029.002245.0019052001846.68
2008-Mär-032157.002391.501844.002096.0022847001724.12
2008-Feb-011940.002322.001800.002196.0028360001806.38
2008-Jan-012046.002290.001410.001800.0036250001480.64
2007-Dez-032330.002419.001936.002046.0018893001682.99
2007-Nov-012185.002360.001846.002304.0043102001888.44
2007-Okt-012021.002339.002015.002200.0036136001803.20
2007-Sep-031763.003790.00908.742030.0035498001663.86
2007-Aug-011740.001781.001390.001763.0033049001445.02
2007-Jul-021598.001845.001598.001789.0027841001466.33
2007-Jun-011500.003211.201446.001615.0028292001315.78
2007-Mai-011370.002900.731350.001490.0029617001213.94
2007-Apr-021329.001450.001342.001383.0019372001126.76
2007-Mär-011233.001379.001176.261331.0024980001084.40
2007-Feb-011177.002631.001150.361243.0033050001012.70
2007-Jan-011221.001266.161076.001154.003576900940.19
2006-Dez-011271.001346.501143.401221.002610600994.78
2006-Nov-011445.001587.001188.001266.0042834001025.37
2006-Okt-021163.002637.001157.001462.0032810001184.11
2006-Sep-011351.002549.361087.001163.003461900941.94
2006-Aug-011326.002618.041211.001361.0019107001102.31
2006-Jul-031369.002338.001225.001320.0024630001069.10
2006-Jun-011491.001499.00664.001363.0050532001097.24
2006-Mai-011578.002153.541115.001447.0055240001164.86
2006-Apr-031420.001783.001225.001578.0037482001270.32
2006-Mär-011000.002191.00998.001410.0039359001135.07
2006-Feb-01981.001065.00930.00985.502778300793.34
2006-Jan-02868.501089.50755.07969.003451000780.06
2005-Dez-01709.50894.87695.63868.501543800699.16
2005-Nov-01561.00718.50389.50706.001403200565.92
2005-Okt-03605.00605.00530.00567.501735400454.90
2005-Sep-01567.00644.50560.00600.001206800480.95
2005-Aug-01564.50659.50525.06564.001711000452.09
2005-Jul-01504.001207.00480.25566.001630400453.69
2005-Jun-01425.00511.00395.50505.001668200399.88
2005-Mai-02392.00428.78358.97425.751213600337.13
2005-Apr-01471.00482.96375.60392.002055500310.40
2005-Mär-01508.00525.25439.87471.001292400372.96
2005-Feb-01408.50510.25408.50510.001808900403.84
2005-Jan-03394.75421.50378.00409.751213900324.46
2004-Dez-01379.00394.75353.00394.75758000312.58
2004-Nov-01360.75385.00356.00382.50673000300.47
2004-Okt-01360.00392.25337.25357.502163300280.83
2004-Sep-01320.00375.50260.52360.002227100282.79
2004-Aug-02287.50322.00268.75315.001712700247.44
2004-Jul-01285.00306.00271.68289.001211700227.02
2004-Jun-01286.00305.99266.00287.751230900226.04
2004-Mai-03306.00315.00270.00284.75962700223.68
2004-Apr-01330.00519.00301.25306.001369200240.37
2004-Mär-01343.00365.00229.00330.002219400259.23
2004-Feb-02330.00365.00322.00343.002387600269.44
2004-Jan-01368.00390.00320.00332.003346900260.80
2003-Dez-05399.00399.00342.00368.003728100289.08
* Schlusspreis bereinigt um Dividenden und Aktiensplits.

Follow Us

8021 Fans

G-Y-L-D.Girls

Finish Your Style

G.Y.L.D Girls II

Finish Your Style