VALE ON

VALE3
🏛️ 스페인 →
9.51
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 13.21 14.15 13.21 13.84 0.0M
2023-12-28 14.33 14.33 14.33 14.13 0.0M
2023-12-27 14.33 14.33 14.33 14.33 0.0M
2023-12-22 14.28 14.28 14.20 14.26 0.0M
2023-12-21 14.10 14.12 14.10 14.10 0.0M
2023-12-20 14.13 14.15 13.90 14.05 0.0M
2023-12-19 14.00 14.00 14.00 14.10 0.0M
2023-12-18 13.82 13.82 13.82 13.82 0.0M
2023-12-15 13.64 13.64 13.64 13.64 0.0M
2023-12-14 13.70 13.86 13.52 13.66 0.0M
2023-12-13 13.22 13.70 13.22 13.35 0.0M
2023-12-12 13.56 13.56 13.56 13.56 0.0M
2023-12-11 13.40 13.40 13.40 13.55 0.0M
2023-12-08 13.36 13.36 13.36 13.58 0.0M
2023-12-07 13.70 13.70 13.70 13.57 0.0M
2023-12-06 13.62 14.16 13.62 13.83 0.0M
2023-12-05 13.38 13.80 13.38 13.56 0.0M
2023-12-04 13.82 14.24 13.82 13.82 0.0M
2023-12-01 13.76 13.76 13.76 14.01 0.0M
2023-11-30 14.02 14.06 14.02 13.79 0.0M
2023-11-29 13.50 13.50 13.50 13.62 0.0M
2023-11-28 13.66 13.66 13.66 13.66 0.0M
2023-11-27 14.10 14.10 13.65 13.60 0.0M
2023-11-24 13.89 13.89 13.89 13.89 0.0M
2023-11-23 13.62 13.62 13.62 13.94 0.0M
2023-11-22 14.40 14.40 14.40 13.96 0.0M
2023-11-21 14.41 14.41 13.89 14.09 0.0M
2023-11-20 13.64 13.72 13.64 13.84 0.0M
2023-11-17 14.14 14.14 13.58 13.50 0.0M
2023-11-16 13.70 13.70 13.70 13.29 0.0M
2023-11-15 13.58 13.58 13.58 13.50 0.0M
2023-11-14 13.36 13.36 13.36 13.47 0.0M
2023-11-13 13.63 13.63 13.63 13.22 0.0M
2023-11-10 13.59 13.59 13.59 13.59 0.0M
2023-11-09 13.57 13.57 13.57 13.57 0.0M
2023-11-08 13.20 13.42 13.20 13.49 0.0M
2023-11-07 13.31 13.31 13.31 13.54 0.0M
2023-11-06 13.32 13.50 13.32 13.59 0.0M
2023-11-03 13.44 13.44 13.44 13.62 0.0M
2023-11-02 13.54 13.54 13.54 13.54 0.0M
2023-11-01 12.94 13.30 12.94 13.44 0.0M
2023-10-31 13.24 13.24 13.24 13.20 0.0M
2023-10-30 13.44 13.44 12.74 12.87 0.0M
2023-10-27 12.60 12.60 12.60 13.01 0.0M
2023-10-26 12.40 12.40 12.40 12.24 0.0M
2023-10-25 12.24 12.40 12.24 12.47 0.0M
2023-10-24 12.00 12.00 12.00 12.18 0.0M
2023-10-23 11.60 11.90 11.60 11.92 0.0M
2023-10-20 12.14 12.14 11.80 11.91 0.0M
2023-10-19 12.50 12.50 12.50 12.40 0.0M
2023-10-18 12.88 12.88 12.60 12.55 0.0M
2023-10-17 12.78 12.80 12.76 13.02 0.0M
2023-10-16 12.80 12.80 12.55 12.93 0.0M
2023-10-13 12.97 12.97 12.80 12.85 0.0M
2023-10-12 12.73 12.80 12.73 13.25 0.0M
2023-10-11 12.71 12.71 12.71 12.71 0.0M
2023-10-10 12.42 12.60 12.42 12.68 0.0M
2023-10-09 12.32 12.40 12.32 12.31 0.0M
2023-10-06 12.40 12.56 12.36 12.42 0.0M
2023-10-05 12.41 12.41 12.40 12.36 0.0M
2023-10-04 12.50 12.50 12.50 12.40 0.0M
2023-10-03 12.72 12.72 12.72 12.57 0.0M
2023-10-02 13.19 13.20 13.19 12.65 0.0M
2023-09-29 12.82 12.82 12.82 12.82 0.0M
2023-09-28 12.52 12.74 12.52 12.64 0.0M
2023-09-27 12.46 12.62 12.46 12.61 0.0M
2023-09-26 12.71 12.71 12.32 12.57 0.0M
2023-09-25 12.56 12.70 12.48 12.64 0.0M
2023-09-22 13.05 13.05 13.05 13.05 0.0M
2023-09-21 12.82 12.82 12.82 13.02 0.0M
2023-09-20 13.10 13.10 12.95 13.46 0.0M
2023-09-19 13.62 13.62 13.20 13.32 0.0M
2023-09-18 13.44 13.44 13.44 13.44 0.0M
2023-09-15 13.50 13.50 13.50 13.52 0.0M
2023-09-14 13.10 13.40 13.10 13.57 0.0M
2023-09-13 12.61 12.61 12.61 12.88 0.0M
2023-09-12 12.91 12.91 12.91 12.91 0.0M
2023-09-11 12.80 12.80 12.66 12.78 0.0M
2023-09-08 12.70 12.70 12.28 12.52 0.0M
2023-09-07 12.90 12.90 12.70 12.80 0.0M
2023-09-06 13.16 13.30 13.16 12.97 0.0M
2023-09-05 13.16 13.16 13.10 12.93 0.0M
2023-09-04 13.04 13.04 13.04 13.06 0.0M
2023-09-01 12.46 12.90 12.46 12.79 0.0M
2023-08-31 12.36 12.36 12.36 12.44 0.0M
2023-08-30 12.68 12.68 12.45 12.36 0.0M
2023-08-29 12.58 12.58 12.30 12.51 0.0M
2023-08-28 12.22 12.22 12.22 12.22 0.0M
2023-08-25 11.97 11.97 11.97 12.08 0.0M
2023-08-24 12.10 12.12 12.00 12.05 0.0M
2023-08-23 12.36 12.36 11.85 12.22 0.0M
2023-08-22 11.88 12.02 11.80 11.96 0.0M
2023-08-21 11.92 11.92 11.60 11.64 0.0M
2023-08-18 11.80 11.80 11.70 11.76 0.0M
2023-08-17 11.84 11.92 11.84 11.89 0.0M
2023-08-16 11.75 11.90 11.63 11.90 0.0M
2023-08-15 11.92 11.92 11.61 12.14 0.0M
2023-08-14 12.38 12.38 11.88 12.26 0.0M
2023-08-11 12.23 12.23 12.18 12.22 0.0M
2023-08-10 12.58 12.58 12.33 12.32 0.0M
2023-08-09 12.50 12.58 12.43 12.42 0.0M
2023-08-08 12.70 12.70 12.28 12.33 0.0M
2023-08-07 12.74 12.74 12.22 12.45 0.0M
2023-08-04 12.96 12.96 12.89 12.96 0.0M
2023-08-03 12.97 12.97 12.92 12.85 0.0M
2023-08-02 13.10 13.10 13.10 13.09 0.0M
2023-08-01 13.51 13.51 13.34 13.24 0.0M
2023-07-31 12.74 13.60 12.74 13.51 0.0M
2023-07-28 13.42 13.42 13.42 13.42 0.0M
2023-07-27 13.41 13.41 13.38 13.67 0.0M
2023-07-26 13.79 13.79 13.79 13.68 0.0M
2023-07-25 13.58 14.00 13.58 13.79 0.0M
2023-07-24 13.20 13.20 13.20 13.52 0.0M
2023-07-21 13.30 13.30 12.95 12.97 0.0M
2023-07-20 13.05 13.05 13.00 12.93 0.0M
2023-07-19 12.83 12.85 12.78 12.78 0.0M
2023-07-18 12.86 12.86 12.86 12.92 0.0M
2023-07-17 12.80 12.80 12.74 12.75 0.0M
2023-07-14 12.90 12.90 12.90 13.08 0.0M
2023-07-13 12.90 13.36 12.90 13.04 0.0M
2023-07-12 12.86 12.86 12.86 12.92 0.0M
2023-07-11 12.82 12.82 12.42 12.58 0.0M
2023-07-10 12.74 12.74 12.36 12.54 0.0M
2023-07-07 12.58 12.58 12.35 12.41 0.0M
2023-07-06 13.02 13.02 12.40 12.44 0.0M
2023-07-05 12.86 12.86 12.70 12.68 0.0M
2023-07-04 12.96 12.98 12.80 12.90 0.0M
2023-07-03 12.20 12.78 12.20 12.72 0.0M
2023-06-30 12.60 12.66 12.58 12.58 0.0M
2023-06-29 12.98 12.98 12.51 12.59 0.0M
2023-06-28 13.26 13.26 12.50 12.66 0.0M
2023-06-27 13.30 13.30 12.78 12.99 0.0M
2023-06-26 13.28 13.28 12.90 12.94 0.0M
2023-06-23 13.00 13.02 12.95 12.99 0.0M
2023-06-22 13.10 13.16 13.10 13.04 0.0M
2023-06-21 13.28 13.28 13.22 13.19 0.0M
2023-06-20 13.60 13.60 13.32 13.34 0.0M
2023-06-19 13.70 13.90 13.40 13.60 0.0M
2023-06-16 13.55 13.96 13.51 13.69 0.0M
2023-06-15 13.40 13.56 13.40 13.46 0.0M
2023-06-14 13.35 13.35 13.35 13.55 0.0M
2023-06-13 13.10 13.10 13.10 13.27 0.0M
2023-06-12 13.10 13.30 13.10 13.18 0.0M
2023-06-09 13.20 13.30 12.80 13.39 0.0M
2023-06-08 13.08 13.08 13.08 13.08 0.0M
2023-06-07 13.42 13.75 13.40 13.19 0.0M
2023-06-06 12.88 12.88 12.88 13.19 0.0M
2023-06-05 12.99 12.99 12.99 12.99 0.0M
2023-06-02 13.09 13.11 12.90 12.96 0.0M
2023-06-01 12.62 12.62 12.20 12.37 0.0M
2023-05-31 12.60 12.60 12.18 12.11 0.0M
2023-05-30 12.96 12.96 12.20 12.24 0.0M
2023-05-29 12.80 12.80 12.80 12.80 0.0M
2023-05-26 12.84 12.84 12.78 12.74 0.0M
2023-05-25 12.70 12.70 12.48 12.49 0.0M
2023-05-24 12.77 12.77 12.55 12.52 0.0M
2023-05-23 12.94 12.96 12.85 12.98 0.0M
2023-05-22 13.70 13.70 13.14 13.08 0.0M
2023-05-19 13.48 13.48 13.30 13.21 0.0M
2023-05-18 13.35 13.35 13.35 13.38 0.0M
2023-05-17 13.20 13.30 13.20 13.41 0.0M
2023-05-16 13.32 13.32 13.20 13.01 0.0M
2023-05-15 13.23 13.23 13.23 13.23 0.0M
2023-05-12 13.14 13.26 13.00 13.06 0.0M
2023-05-11 13.08 13.08 12.80 12.91 0.0M
2023-05-10 13.26 13.42 13.26 13.06 0.0M
2023-05-09 13.20 13.20 13.00 13.13 0.0M
2023-05-08 13.22 13.24 13.22 13.26 0.0M
2023-05-05 12.80 13.00 12.80 12.92 0.0M
2023-05-04 13.16 13.16 12.55 12.55 0.0M
2023-05-03 12.72 13.00 12.65 12.92 0.0M
2023-05-02 13.58 13.60 13.02 13.02 0.0M
2023-04-28 13.20 13.52 13.20 13.38 0.0M
2023-04-27 12.78 13.37 12.78 13.16 0.0M
2023-04-26 13.10 13.15 13.00 13.07 0.0M
2023-04-25 13.38 13.38 12.96 12.99 0.0M
2023-04-24 13.50 13.50 13.25 13.23 0.0M
2023-04-21 13.82 13.82 13.82 13.82 0.0M
2023-04-20 14.26 14.26 14.10 13.93 0.0M
2023-04-19 14.11 14.54 14.08 14.18 0.0M
2023-04-18 14.90 14.90 14.76 14.64 0.0M
2023-04-17 15.02 15.02 15.02 15.04 0.0M
2023-04-14 14.58 14.58 14.58 14.58 0.0M
2023-04-13 14.74 14.85 14.74 14.72 0.0M
2023-04-12 15.20 15.20 15.20 15.13 0.0M
2023-04-11 14.75 14.75 14.75 15.27 0.0M
2023-04-06 14.38 14.56 14.24 14.17 0.0M
2023-04-05 14.22 14.44 14.22 14.29 0.0M
2023-04-04 14.60 14.60 14.60 14.45 0.0M
2023-04-03 15.00 15.12 14.90 14.70 0.0M
2023-03-31 15.30 15.30 15.20 14.93 0.0M
2023-03-30 15.14 15.14 14.88 14.82 0.0M
2023-03-29 14.36 14.70 14.36 14.62 0.0M
2023-03-28 13.70 14.44 13.70 14.45 0.0M
2023-03-27 14.42 14.52 14.28 14.28 0.0M
2023-03-24 14.34 14.34 14.22 14.25 0.0M
2023-03-23 14.32 14.32 14.32 14.32 0.0M
2023-03-22 14.87 14.90 14.32 14.56 0.0M
2023-03-21 15.16 15.16 14.80 14.64 0.0M
2023-03-20 14.90 14.90 14.90 15.03 0.0M
2023-03-17 14.82 14.88 14.76 14.83 0.0M
2023-03-16 14.58 14.58 14.58 14.81 0.0M
2023-03-15 14.82 14.82 14.70 14.34 0.0M
2023-03-14 15.00 15.34 15.00 15.21 0.0M
2023-03-13 14.99 14.99 14.99 15.19 0.0M
2023-03-10 15.78 15.78 15.78 15.44 0.0M
2023-03-09 16.01 16.01 16.01 16.01 0.0M
2023-03-08 16.30 16.55 16.30 16.32 0.0M
2023-03-07 16.20 16.20 16.20 16.08 0.0M
2023-03-06 16.10 16.25 16.10 16.05 0.0M
2023-03-03 16.70 16.70 16.70 16.70 0.0M
2023-03-02 16.68 16.68 16.68 16.77 0.0M
2023-03-01 16.32 16.49 16.32 16.40 0.0M
2023-02-28 16.20 16.20 15.88 16.17 0.0M
2023-02-27 15.86 15.88 15.86 16.13 0.0M
2023-02-24 15.92 15.92 15.92 15.92 0.0M
2023-02-23 16.12 16.38 16.12 16.32 0.0M
2023-02-22 15.97 15.97 15.97 15.92 0.0M
2023-02-21 15.89 15.89 15.89 16.44 0.0M
2023-02-20 15.54 15.54 15.54 15.54 0.0M
2023-02-17 15.54 15.54 15.54 15.97 0.0M
2023-02-16 15.42 15.42 15.42 15.93 0.0M
2023-02-15 15.68 15.68 15.68 15.68 0.0M
2023-02-14 15.35 15.35 15.35 15.63 0.0M
2023-02-13 15.32 15.50 15.32 15.45 0.0M
2023-02-10 15.20 15.76 15.20 15.46 0.0M
2023-02-09 15.70 15.78 15.70 15.49 0.0M
2023-02-08 15.94 15.94 15.90 15.54 0.0M
2023-02-07 15.70 15.70 15.70 15.70 0.0M
2023-02-06 15.22 15.22 15.22 15.51 0.0M
2023-02-03 15.92 15.92 15.92 15.92 0.0M
2023-02-02 16.19 16.24 15.96 16.23 0.0M
2023-02-01 16.49 16.49 16.49 16.49 0.0M
2023-01-31 16.70 16.85 16.70 16.81 0.0M
2023-01-30 16.80 16.80 16.80 16.80 0.0M
2023-01-27 17.50 17.50 17.40 16.97 0.0M
2023-01-26 17.30 17.30 17.30 17.21 0.0M
2023-01-25 16.52 16.78 16.52 17.01 0.0M
2023-01-24 16.47 16.47 16.47 16.47 0.0M
2023-01-23 16.57 16.57 16.57 16.57 0.0M
2023-01-20 16.47 16.47 16.47 16.47 0.0M
2023-01-19 16.36 16.58 16.35 16.46 0.0M
2023-01-18 16.46 16.82 16.46 16.65 0.0M
2023-01-17 16.69 16.69 16.36 16.53 0.0M
2023-01-16 16.40 16.40 16.40 16.57 0.0M
2023-01-13 16.46 17.06 16.46 16.80 0.0M
2023-01-12 16.50 16.55 16.38 16.52 0.0M
2023-01-11 16.46 16.50 16.40 16.43 0.0M
2023-01-10 16.50 16.50 16.50 16.35 0.0M
2023-01-09 15.76 15.78 15.76 16.10 0.0M
2023-01-06 16.08 16.20 16.08 16.36 0.0M
2023-01-05 15.48 15.50 15.44 15.60 0.0M
2023-01-04 15.04 15.04 15.04 15.22 0.0M
2023-01-03 15.34 15.58 15.34 15.44 0.0M
2023-01-02 15.43 15.43 15.43 15.43 0.0M