VPK.AS - Koninklijke Vopak N.V.

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may. 202048,8549,4748,3949,3149,31824.920
28 may. 202048,4848,8047,6448,7548,75572.961
27 may. 202048,3348,6247,3048,3248,32619.589
26 may. 202047,9048,2646,9048,2248,22442.066
25 may. 202048,2348,2847,2147,4047,40264.740
22 may. 202047,5147,9247,0347,9247,92283.387
21 may. 202047,7648,5447,5547,7647,76350.466
20 may. 202048,4248,6747,9748,1948,19465.922
19 may. 202049,1349,6348,0048,5548,55453.553
18 may. 202049,3649,5348,5348,7548,75390.108
15 may. 202048,3548,7547,3348,7348,73649.017
14 may. 202048,0649,0247,6948,0548,05663.180
13 may. 202049,0249,7148,3248,3248,32837.974
12 may. 202049,4649,7849,1549,3549,35515.636
11 may. 202049,8150,0649,3949,6949,69381.069
08 may. 202050,5050,7049,6649,8749,87227.898
07 may. 202049,9250,4049,7750,3650,36454.465
06 may. 202051,8651,8649,6849,7449,741.330.351
05 may. 202051,7652,3851,0452,0652,06423.260
04 may. 202051,5451,8050,5651,3051,30458.804
30 abr. 202052,7453,3052,1452,6252,62493.729
29 abr. 202053,1454,2452,9453,0453,04464.050
28 abr. 202053,8253,9052,5253,4453,44369.336
27 abr. 202052,0853,7052,0053,5453,54479.679
24 abr. 202051,7052,2651,1651,9451,94461.999
23 abr. 202051,7051,9850,8051,7851,78488.223
23 abr. 20201.15 Dividendo
22 abr. 202051,9253,2651,8052,6651,51756.277
21 abr. 202051,6052,0850,0851,7250,59536.354
20 abr. 202050,5051,8050,4251,0049,89432.645
17 abr. 202049,4850,7049,4850,5049,40806.311
16 abr. 202048,7049,5047,8748,7947,72629.181
15 abr. 202048,1648,7447,0348,3547,29479.803
14 abr. 202046,8748,4146,7148,4147,35872.628
09 abr. 202045,0046,4844,7746,2545,241.135.411
08 abr. 202043,9944,9943,5944,9343,95648.049
07 abr. 202044,2545,1143,6043,7642,80620.011
06 abr. 202046,4746,4843,7543,7942,83748.064
03 abr. 202045,7946,9045,3446,0345,02550.519
02 abr. 202048,6349,3045,2045,3244,33842.792
01 abr. 202046,4348,3145,6648,3147,25612.424
31 mar. 202047,2247,9146,0847,4246,38437.515
30 mar. 202046,3647,4545,8746,7645,74381.653
27 mar. 202046,2047,0845,1246,0845,07544.077
26 mar. 202045,5346,9745,4646,9745,94443.830
25 mar. 202046,6747,1943,9846,0945,08581.806
24 mar. 202047,8948,2845,0746,2045,19637.922
23 mar. 202044,2847,2043,4046,9045,88536.695
20 mar. 202048,8649,0643,5345,4744,481.166.920
19 mar. 202047,7547,7544,9046,4345,42794.039
18 mar. 202043,4247,8942,4347,8946,84815.512
17 mar. 202042,6944,7741,0544,0943,13960.988
16 mar. 202042,0443,0440,2741,7940,88804.878
13 mar. 202043,9946,0643,2144,4143,44911.465
12 mar. 202043,4244,2842,3043,0542,111.021.558
11 mar. 202044,2445,8943,4445,2444,25847.853
10 mar. 202044,9445,8143,1843,5442,591.182.804
09 mar. 202041,0045,5140,5144,1343,171.114.176
06 mar. 202042,9943,2241,8842,7641,83600.065
05 mar. 202044,0044,4743,2543,6842,73478.247
04 mar. 202043,6844,1243,2444,0543,09394.785
03 mar. 202044,4444,8943,3543,6842,73524.552
02 mar. 202043,5544,4642,6443,4742,52705.258
28 feb. 202044,0044,0042,4543,1542,21958.871
27 feb. 202045,9546,2544,2744,6943,71625.804
26 feb. 202046,9146,9144,9546,6245,60428.567
25 feb. 202047,9048,4447,1047,2946,26409.294
24 feb. 202049,5649,6147,7847,9846,93446.882
21 feb. 202050,0450,7849,8550,2249,12337.326
20 feb. 202050,0050,5849,8950,2049,10240.969
19 feb. 202050,1250,2649,8650,1249,03216.874
18 feb. 202050,5050,5849,6249,8848,79406.883
17 feb. 202050,8251,5250,5451,5050,38260.890
14 feb. 202051,2251,3850,6650,8249,71361.238
13 feb. 202050,0251,9650,0051,0449,93677.797
12 feb. 202050,8052,5050,2050,4849,38605.223
11 feb. 202049,0049,9749,0049,5948,51225.104
10 feb. 202049,0049,2648,6049,0047,93203.181
07 feb. 202049,1849,3848,6649,1148,04184.751
06 feb. 202049,2649,4449,0149,1848,11242.950
05 feb. 202048,9349,5248,8949,2748,19226.512
04 feb. 202048,6049,3148,3649,0547,98288.693
03 feb. 202048,4548,5348,0548,1047,05305.798
31 ene. 202048,4549,0448,2248,3847,32195.087
30 ene. 202048,5148,6148,1748,4847,42188.708
29 ene. 202048,0749,0247,9748,7547,69254.923
28 ene. 202047,7547,9347,3747,9046,85150.242
27 ene. 202048,4148,4147,4747,6146,57256.692
24 ene. 202048,5549,2948,5548,6647,60198.267
23 ene. 202048,1348,8948,0048,5947,53246.187
22 ene. 202048,4848,5047,9148,2647,21345.828
21 ene. 202049,0149,1148,2248,3647,30259.912
20 ene. 202050,2050,3249,1949,2748,19212.045
17 ene. 202050,1650,2649,8450,1849,08192.889
16 ene. 202049,8050,3849,8050,0648,97268.880
15 ene. 202049,8049,9749,3949,9748,88258.586
14 ene. 202049,3249,6149,2449,6148,53186.423
13 ene. 202049,6549,7149,2649,3248,24132.613
10 ene. 202049,5749,7649,2549,5648,48134.736
09 ene. 202049,8649,8848,9149,3848,30309.005
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines