Mercados españoles abiertos en 6 hrs 16 min

Koninklijke Vopak N.V. (VPK.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
47,32+0,85 (+1,83%)
Al cierre: 5:37PM CEST
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 ago. 202046,4947,5846,4547,3247,32419.130
10 ago. 202046,2146,6546,0946,4746,47206.241
07 ago. 202046,2946,4245,8646,1746,17191.196
06 ago. 202046,5046,7046,2646,3446,34177.213
05 ago. 202046,5146,9746,4246,7146,71376.196
04 ago. 202046,5946,7746,2946,5246,52288.341
03 ago. 202046,2446,6945,8946,3946,39265.940
31 jul. 202046,5447,6446,1846,3546,35365.571
30 jul. 202047,8747,8746,0146,3646,36450.824
29 jul. 202047,9648,1045,7747,8747,87575.620
28 jul. 202047,7548,5347,5848,4548,45256.099
27 jul. 202047,8547,8547,2347,5747,57208.042
24 jul. 202047,5647,8547,2347,5747,57213.407
23 jul. 202048,4148,7747,6747,6747,67226.033
22 jul. 202048,7049,1347,9447,9447,94238.846
21 jul. 202048,8049,0948,5448,5648,56267.950
20 jul. 2020------
17 jul. 202049,2149,3648,6248,9248,92379.235
16 jul. 202048,9349,4848,7149,2049,20181.765
15 jul. 202049,5049,7648,8848,9248,92290.909
14 jul. 202048,6649,7148,3549,6749,67306.626
13 jul. 202048,7348,8848,2548,7548,75292.816
10 jul. 202048,3549,2848,1948,5248,52383.355
09 jul. 202048,4648,8648,1548,3248,32248.180
08 jul. 202048,1948,6947,9148,3848,38258.949
07 jul. 202047,5248,4747,4648,1948,19231.880
06 jul. 202047,9048,0247,5047,7947,79207.699
03 jul. 202047,6247,8747,2747,4147,41249.598
02 jul. 202047,8548,0147,5647,7847,78234.987
01 jul. 202047,0948,0047,0047,7547,75352.863
30 jun. 202047,7148,0147,0247,0847,08414.805
29 jun. 202047,8048,0747,0547,8047,80294.851
26 jun. 202048,5548,8047,8347,8347,83307.600
25 jun. 202047,9448,5747,5348,3048,30293.820
24 jun. 202048,7649,0348,0248,0248,02426.308
23 jun. 202049,4049,4048,6149,1049,10355.208
22 jun. 202049,2549,7548,8049,1949,19390.912
19 jun. 202049,9051,6049,1049,4049,401.005.221
18 jun. 202048,7649,5048,6249,0449,04313.830
17 jun. 202048,9049,6848,7048,7648,76388.073
16 jun. 202048,1949,2547,7949,0149,01389.991
15 jun. 202047,5047,8446,5647,7147,71436.079
12 jun. 202049,2949,3647,7347,8347,83654.574
11 jun. 202048,9749,6448,7149,2949,29573.713
10 jun. 202048,6549,4448,3349,1349,13518.786
09 jun. 202047,3948,8247,3948,6148,61626.909
08 jun. 202048,1848,1847,0747,8047,80489.845
05 jun. 202049,1149,1147,7948,2348,23500.907
04 jun. 202048,4049,0848,1148,9548,95507.867
03 jun. 202048,3648,6647,9148,4748,47493.942
02 jun. 202048,8548,9847,6648,0848,08498.112
01 jun. 202049,5649,5648,0448,7748,77330.503
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
*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