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.dee.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 30-Oct-2016 19:55:32 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Okt-01994.001006.00783.00822.00568200822.00
2014-Sep-011012.001105.22946.50998.50437000998.50
2014-Aug-011055.001082.00978.001011.003161001011.00
2014-Jul-011111.001149.001042.001051.004065001051.00
2014-Jun-021098.001201.001089.001109.004534001086.10
2014-Mai-01923.001131.08900.441100.006202001077.28
2014-Apr-01914.00969.50884.00946.00432000926.46
2014-Mär-03821.00908.50784.50902.00868200883.37
2014-Feb-03811.00942.01786.00845.00832500827.55
2014-Jan-01933.50949.50788.50807.50918000790.82
2013-Dez-02881.00942.00748.00933.501197200914.22
2013-Nov-011071.001112.00865.00885.001252200866.72
2013-Okt-011085.001096.001000.881063.007857001024.78
2013-Sep-021186.001230.001057.001082.006073001043.10
2013-Aug-011198.001286.001132.001162.006233001120.22
2013-Jul-011037.001208.00989.121163.007567001121.19
2013-Jun-031261.001303.001018.001020.00828700961.65
2013-Mai-011218.001352.001138.401262.008249001189.80
2013-Apr-011005.001236.00966.001209.009779001139.83
2013-Mär-011171.001212.001001.001005.00630800947.51
2013-Feb-011205.001311.941141.801176.0010315001108.72
2013-Jan-011157.001237.001142.731204.006899001135.12
2012-Dez-031070.001197.001061.001157.006694001090.81
2012-Nov-011133.001179.001036.001071.007804001009.73
2012-Okt-011026.001177.491024.001134.009207001056.20
2012-Sep-03868.501110.00855.001029.001221800958.41
2012-Aug-01973.501014.00852.00867.50893100807.99
2012-Jul-02914.00998.00820.52976.001170500888.43
2012-Jun-01929.001033.00855.00912.001638400830.17
2012-Mai-011227.001250.00916.00929.001269100845.64
2012-Apr-021246.001267.691134.001217.009003001107.80
2012-Mär-011445.001489.001192.001228.0010256001117.82
2012-Feb-011204.001564.631196.001440.0014943001310.80
2012-Jan-021015.001258.00977.501195.0013910001087.78
2011-Dez-011056.001137.30985.501015.00948400923.93
2011-Nov-011248.001328.00895.781062.001347600966.71
2011-Okt-031062.001444.62906.501278.0014358001150.22
2011-Sep-011413.001457.00406.601101.001352200990.91
2011-Aug-011811.001833.001209.001406.0016705001265.42
2011-Jul-012097.002107.001740.001770.0010372001593.02
2011-Jun-012160.003297.171827.002094.0012003001866.74
2011-Mai-032344.002358.002044.982152.0012280001918.44
2011-Apr-012398.002600.002223.002325.0010629002072.67
2011-Mär-012441.002483.002112.002379.0013529002120.81
2011-Feb-012304.002462.072227.002409.009271002147.55
2011-Jan-042511.002580.002233.002272.0011085002025.42
2010-Dez-012021.002568.001997.002517.0010279002243.83
2010-Nov-012109.002440.001965.001986.0017689001755.97
2010-Okt-012186.002373.002029.002075.0014187001834.67
2010-Sep-011907.002322.001892.002165.0015594001914.24
2010-Aug-022495.002630.001795.001889.0019415001670.21
2010-Jul-012163.002569.002052.002441.0012124002158.27
2010-Jun-012302.002495.002045.002125.0011999001857.95
2010-Mai-032525.002863.002042.002312.0020046002021.45
2010-Apr-012802.002958.002512.002525.0013124002207.68
2010-Mär-012607.002793.002483.002776.0018210002427.13
2010-Feb-012425.002863.002251.002548.0019370002227.79
2010-Jan-042629.002967.002377.002427.0021967002121.99
2009-Dez-012330.002634.002282.002611.009752002282.87
2009-Nov-022102.002468.002073.002304.0017369002005.41
2009-Okt-011946.002420.001821.002093.0023655001821.75
2009-Sep-011800.002053.001615.151902.0018322001655.51
2009-Aug-031764.001920.001636.001792.0013651001559.76
2009-Jul-011305.001772.001265.001764.0020463001535.39
2009-Jun-011633.001825.001262.001288.0033703001106.92
2009-Mai-011080.001621.001037.471581.0027336001358.72
2009-Apr-01670.001086.00642.501074.002432100923.00
2009-Mär-02522.50718.50492.75675.502958200580.53
2009-Feb-02550.00701.50513.00540.502037300464.51
2009-Jan-01611.50794.00524.50553.002558200475.25
2008-Dez-01605.50732.00491.00611.501953300525.53
2008-Nov-03868.001007.00358.75611.503264600515.57
2008-Okt-011164.001176.00530.00850.004552100716.65
2008-Sep-011816.001820.00960.001153.003691500972.12
2008-Aug-012013.002013.001658.001821.0021966001535.33
2008-Jul-012162.002181.001738.002018.0024798001701.42
2008-Jun-022509.002515.002130.002187.0026744001831.58
2008-Mai-012297.002788.002236.002504.0022438002097.06
2008-Apr-012099.002523.002029.002245.0019052001880.16
2008-Mär-032157.002391.501844.002096.0022847001755.37
2008-Feb-011940.002322.001800.002196.0028360001839.12
2008-Jan-012046.002290.001410.001800.0036250001507.47
2007-Dez-032330.002419.001936.002046.0018893001713.50
2007-Nov-012185.002360.001846.002304.0043102001922.67
2007-Okt-012021.002339.002015.002200.0036136001835.88
2007-Sep-031763.003790.00908.742030.0035498001694.02
2007-Aug-011740.001781.001390.001763.0033049001471.21
2007-Jul-021598.001845.001598.001789.0027841001492.91
2007-Jun-011500.003211.201446.001615.0028292001339.63
2007-Mai-011370.002900.731350.001490.0029617001235.94
2007-Apr-021329.001450.001342.001383.0019372001147.19
2007-Mär-011233.001379.001176.261331.0024980001104.05
2007-Feb-011177.002631.001150.361243.0033050001031.06
2007-Jan-011221.001266.161076.001154.003576900957.23
2006-Dez-011271.001346.501143.401221.0026106001012.81
2006-Nov-011445.001587.001188.001266.0042834001043.95
2006-Okt-021163.002637.001157.001462.0032810001205.58
2006-Sep-011351.002549.361087.001163.003461900959.02
2006-Aug-011326.002618.041211.001361.0019107001122.29
2006-Jul-031369.002338.001225.001320.0024630001088.48
2006-Jun-011491.001499.00664.001363.0050532001117.13
2006-Mai-011578.002153.541115.001447.0055240001185.97
2006-Apr-031420.001783.001225.001578.0037482001293.34
2006-Mär-011000.002191.00998.001410.0039359001155.65
2006-Feb-01981.001065.00930.00985.502778300807.72
2006-Jan-02868.501089.50755.07969.003451000794.20
2005-Dez-01709.50894.87695.63868.501543800711.83
2005-Nov-01561.00718.50389.50706.001403200576.17
2005-Okt-03605.00605.00530.00567.501735400463.14
2005-Sep-01567.00644.50560.00600.001206800489.67
2005-Aug-01564.50659.50525.06564.001711000460.29
2005-Jul-01504.001207.00480.25566.001630400461.92
2005-Jun-01425.00511.00395.50505.001668200407.13
2005-Mai-02392.00428.78358.97425.751213600343.24
2005-Apr-01471.00482.96375.60392.002055500316.03
2005-Mär-01508.00525.25439.87471.001292400379.72
2005-Feb-01408.50510.25408.50510.001808900411.16
2005-Jan-03394.75421.50378.00409.751213900330.34
2004-Dez-01379.00394.75353.00394.75758000318.25
2004-Nov-01360.75385.00356.00382.50673000305.91
2004-Okt-01360.00392.25337.25357.502163300285.92
2004-Sep-01320.00375.50260.52360.002227100287.92
2004-Aug-02287.50322.00268.75315.001712700251.93
2004-Jul-01285.00306.00271.68289.001211700231.13
2004-Jun-01286.00305.99266.00287.751230900230.13
2004-Mai-03306.00315.00270.00284.75962700227.74
2004-Apr-01330.00519.00301.25306.001369200244.73
2004-Mär-01343.00365.00229.00330.002219400263.93
2004-Feb-02330.00365.00322.00343.002387600274.32
2004-Jan-01368.00390.00320.00332.003346900265.52
2003-Dez-05399.00399.00342.00368.003728100294.32
* 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