Mercados españoles cerrados en 3 hrs 11 min
IBEX 35
11.037,70 +147,50 (+1,35%) Euro Stoxx 50
4.981,33 +44,48 (+0,90%) Dólar/Euro
1,0676 +0,0019 (+0,18%) Petróleo Brent
86,30 -0,70 (-0,80%) Oro
2.320,90 -25,50 (-1,09%) Bitcoin EUR
61.842,01 +220,13 (+0,36%)
Koninklijke Vopak N.V. (VPK.AS)
Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 02:01PM CEST. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 38,20 | 38,34 | 38,06 | 38,32 | 38,32 | 59.236 |
| 22 abr 2024 | 37,80 | 38,28 | 37,54 | 38,28 | 38,28 | 186.530 |
| 19 abr 2024 | 36,60 | 37,72 | 36,60 | 37,72 | 37,72 | 272.474 |
| 18 abr 2024 | 36,74 | 37,00 | 36,60 | 36,76 | 36,76 | 121.954 |
| 17 abr 2024 | 36,16 | 36,96 | 36,08 | 36,68 | 36,68 | 135.461 |
| 16 abr 2024 | 36,16 | 36,52 | 35,96 | 36,32 | 36,32 | 244.713 |
| 15 abr 2024 | 37,14 | 37,30 | 36,52 | 36,52 | 36,52 | 217.812 |
| 12 abr 2024 | 37,38 | 37,52 | 37,16 | 37,18 | 37,18 | 152.932 |
| 11 abr 2024 | 37,32 | 37,60 | 37,02 | 37,14 | 37,14 | 200.121 |
| 10 abr 2024 | 37,04 | 37,46 | 37,00 | 37,26 | 37,26 | 240.669 |
| 09 abr 2024 | 36,52 | 37,36 | 36,52 | 36,98 | 36,98 | 196.454 |
| 08 abr 2024 | 36,56 | 36,80 | 36,44 | 36,60 | 36,60 | 136.374 |
| 05 abr 2024 | 36,70 | 36,98 | 36,56 | 36,66 | 36,66 | 160.861 |
| 04 abr 2024 | 36,44 | 36,98 | 36,30 | 36,92 | 36,92 | 200.355 |
| 03 abr 2024 | 35,46 | 36,42 | 35,42 | 36,42 | 36,42 | 263.467 |
| 02 abr 2024 | 35,74 | 36,24 | 35,46 | 35,46 | 35,46 | 213.387 |
| 28 mar 2024 | 35,35 | 35,94 | 35,18 | 35,73 | 35,73 | 233.282 |
| 27 mar 2024 | 35,00 | 35,45 | 35,00 | 35,39 | 35,39 | 184.799 |
| 26 mar 2024 | 34,68 | 35,15 | 34,60 | 35,15 | 35,15 | 169.133 |
| 25 mar 2024 | 34,07 | 34,94 | 34,07 | 34,87 | 34,87 | 180.383 |
| 22 mar 2024 | 34,04 | 34,32 | 33,95 | 34,16 | 34,16 | 101.972 |
| 21 mar 2024 | 34,19 | 34,31 | 33,86 | 34,14 | 34,14 | 148.335 |
| 20 mar 2024 | 33,86 | 34,00 | 33,58 | 33,88 | 33,88 | 113.163 |
| 19 mar 2024 | 33,32 | 33,89 | 33,29 | 33,82 | 33,82 | 183.915 |
| 18 mar 2024 | 33,44 | 33,60 | 33,29 | 33,33 | 33,33 | 94.726 |
| 15 mar 2024 | 33,18 | 33,50 | 33,06 | 33,33 | 33,33 | 243.602 |
| 14 mar 2024 | 33,70 | 33,80 | 33,17 | 33,17 | 33,17 | 140.440 |
| 13 mar 2024 | 33,68 | 34,02 | 33,63 | 33,63 | 33,63 | 123.432 |
| 12 mar 2024 | 33,74 | 33,91 | 33,56 | 33,69 | 33,69 | 110.692 |
| 11 mar 2024 | 34,04 | 34,30 | 33,16 | 33,73 | 33,73 | 184.541 |
| 08 mar 2024 | 34,46 | 34,54 | 34,12 | 34,12 | 34,12 | 136.584 |
| 07 mar 2024 | 34,42 | 34,72 | 34,29 | 34,29 | 34,29 | 151.579 |
| 06 mar 2024 | 34,30 | 34,63 | 34,27 | 34,45 | 34,45 | 122.130 |
| 05 mar 2024 | 34,52 | 34,64 | 34,27 | 34,27 | 34,27 | 163.865 |
| 04 mar 2024 | 34,65 | 34,83 | 34,18 | 34,58 | 34,58 | 149.635 |
| 01 mar 2024 | 34,53 | 35,02 | 34,51 | 34,66 | 34,66 | 150.443 |
| 29 feb 2024 | 34,21 | 34,54 | 33,96 | 34,38 | 34,38 | 247.053 |
| 28 feb 2024 | 34,95 | 34,95 | 34,21 | 34,21 | 34,21 | 189.431 |
| 27 feb 2024 | 35,00 | 35,10 | 34,89 | 34,89 | 34,89 | 123.100 |
| 26 feb 2024 | 34,15 | 35,00 | 34,14 | 35,00 | 35,00 | 233.659 |
| 23 feb 2024 | 33,93 | 34,15 | 33,79 | 34,10 | 34,10 | 166.413 |
| 22 feb 2024 | 33,48 | 34,07 | 33,45 | 33,84 | 33,84 | 237.668 |
| 21 feb 2024 | 32,73 | 33,32 | 32,65 | 33,32 | 33,32 | 264.600 |
| 20 feb 2024 | 32,95 | 32,95 | 32,27 | 32,64 | 32,64 | 229.254 |
| 19 feb 2024 | 33,04 | 33,45 | 32,92 | 33,02 | 33,02 | 181.048 |
| 16 feb 2024 | 32,80 | 33,36 | 32,45 | 32,90 | 32,90 | 251.321 |
| 15 feb 2024 | 32,27 | 32,67 | 32,02 | 32,67 | 32,67 | 247.729 |
| 14 feb 2024 | 31,21 | 33,00 | 31,15 | 32,39 | 32,39 | 662.966 |
| 13 feb 2024 | 29,50 | 29,77 | 29,24 | 29,58 | 29,58 | 152.278 |
| 12 feb 2024 | 28,95 | 29,73 | 28,94 | 29,63 | 29,63 | 165.388 |
| 09 feb 2024 | 28,90 | 28,90 | 28,66 | 28,86 | 28,86 | 151.117 |
| 08 feb 2024 | 28,70 | 28,97 | 28,64 | 28,94 | 28,94 | 96.229 |
| 07 feb 2024 | 29,00 | 29,00 | 28,61 | 28,66 | 28,66 | 105.217 |
| 06 feb 2024 | 28,75 | 29,02 | 28,75 | 29,02 | 29,02 | 69.998 |
| 05 feb 2024 | 28,80 | 29,11 | 28,72 | 28,75 | 28,75 | 111.307 |
| 02 feb 2024 | 29,10 | 29,12 | 28,79 | 28,83 | 28,83 | 71.666 |
| 01 feb 2024 | 28,91 | 29,20 | 28,78 | 29,01 | 29,01 | 123.090 |
| 31 ene 2024 | 29,20 | 29,38 | 28,88 | 28,95 | 28,95 | 249.782 |
| 30 ene 2024 | 28,95 | 29,32 | 28,91 | 29,14 | 29,14 | 145.051 |
| 29 ene 2024 | 29,17 | 29,25 | 28,79 | 28,95 | 28,95 | 116.170 |
| 26 ene 2024 | 28,66 | 29,24 | 28,59 | 29,13 | 29,13 | 241.495 |
| 25 ene 2024 | 28,98 | 29,07 | 28,01 | 28,26 | 28,26 | 339.838 |
| 24 ene 2024 | 29,04 | 29,05 | 28,75 | 28,94 | 28,94 | 226.958 |
| 23 ene 2024 | 29,33 | 29,47 | 28,78 | 28,81 | 28,81 | 268.664 |
| 22 ene 2024 | 29,33 | 29,50 | 29,28 | 29,48 | 29,48 | 128.990 |
| 19 ene 2024 | 29,50 | 29,67 | 29,20 | 29,25 | 29,25 | 131.438 |
| 18 ene 2024 | 29,56 | 29,62 | 29,32 | 29,51 | 29,51 | 110.232 |
| 17 ene 2024 | 29,88 | 29,88 | 29,35 | 29,63 | 29,63 | 164.245 |
| 16 ene 2024 | 30,31 | 30,40 | 29,98 | 30,16 | 30,16 | 107.468 |
| 15 ene 2024 | 30,23 | 30,38 | 30,00 | 30,38 | 30,38 | 124.295 |
| 12 ene 2024 | 30,06 | 30,60 | 30,06 | 30,39 | 30,39 | 207.245 |
| 11 ene 2024 | 30,20 | 30,35 | 29,99 | 30,03 | 30,03 | 167.072 |
| 10 ene 2024 | 30,45 | 30,46 | 30,14 | 30,14 | 30,14 | 104.708 |
| 09 ene 2024 | 30,55 | 30,85 | 30,35 | 30,49 | 30,49 | 117.465 |
| 08 ene 2024 | 30,30 | 30,64 | 30,19 | 30,52 | 30,52 | 119.162 |
| 05 ene 2024 | 30,25 | 30,37 | 29,82 | 30,35 | 30,35 | 146.322 |
| 04 ene 2024 | 30,33 | 30,51 | 30,30 | 30,31 | 30,31 | 105.827 |
| 03 ene 2024 | 30,60 | 30,66 | 30,26 | 30,26 | 30,26 | 164.141 |
| 02 ene 2024 | 30,62 | 30,83 | 30,53 | 30,66 | 30,66 | 167.808 |
| 29 dic 2023 | 30,40 | 30,47 | 30,25 | 30,44 | 30,44 | 133.306 |
| 28 dic 2023 | 30,70 | 30,70 | 30,39 | 30,44 | 30,44 | 92.996 |
| 27 dic 2023 | 30,86 | 31,02 | 30,59 | 30,62 | 30,62 | 146.518 |
| 22 dic 2023 | 30,42 | 30,55 | 30,39 | 30,55 | 30,55 | 100.745 |
| 21 dic 2023 | 30,39 | 30,52 | 30,09 | 30,39 | 30,39 | 139.195 |
| 20 dic 2023 | 31,00 | 31,22 | 30,60 | 30,60 | 30,60 | 143.744 |
| 19 dic 2023 | 30,53 | 30,89 | 30,53 | 30,89 | 30,89 | 148.133 |
| 18 dic 2023 | 30,56 | 30,76 | 30,46 | 30,63 | 30,63 | 154.208 |
| 15 dic 2023 | 31,09 | 31,24 | 30,48 | 30,60 | 30,60 | 316.689 |
| 14 dic 2023 | 30,88 | 31,45 | 30,83 | 31,09 | 31,09 | 255.638 |
| 13 dic 2023 | 30,83 | 31,07 | 30,66 | 30,66 | 30,66 | 149.343 |
| 12 dic 2023 | 31,06 | 31,21 | 30,76 | 30,76 | 30,76 | 91.944 |
| 11 dic 2023 | 31,39 | 31,50 | 31,09 | 31,25 | 31,25 | 132.852 |
| 08 dic 2023 | 30,84 | 31,40 | 30,76 | 31,32 | 31,32 | 137.156 |
| 07 dic 2023 | 31,07 | 31,26 | 30,84 | 30,92 | 30,92 | 126.468 |
| 06 dic 2023 | 31,38 | 31,43 | 31,05 | 31,27 | 31,27 | 113.677 |
| 05 dic 2023 | 31,50 | 31,58 | 31,13 | 31,28 | 31,28 | 113.660 |
| 04 dic 2023 | 31,77 | 31,99 | 31,48 | 31,48 | 31,48 | 124.137 |
| 01 dic 2023 | 31,67 | 31,85 | 31,42 | 31,85 | 31,85 | 162.238 |
| 30 nov 2023 | 30,92 | 31,65 | 30,92 | 31,50 | 31,50 | 233.609 |
| 29 nov 2023 | 30,88 | 31,16 | 30,68 | 30,93 | 30,93 | 136.570 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.