VPK.AS - Koninklijke Vopak N.V.

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 nov. 201949,5749,5948,7249,0049,00310.046
20 nov. 201950,2050,2449,1549,6549,65272.034
19 nov. 201951,2651,2649,8249,9449,94268.563
18 nov. 201951,7251,9650,9851,0451,04365.732
15 nov. 201951,1851,8250,7651,7451,74356.032
14 nov. 201948,8451,1448,7150,9250,92539.561
13 nov. 201949,1549,3048,4648,6148,61273.427
12 nov. 201948,5549,3148,3349,1549,15413.134
11 nov. 201948,2348,6648,1948,3448,34220.185
08 nov. 201948,4048,4647,9548,4648,46239.867
07 nov. 201947,6848,3747,6848,3748,37315.881
06 nov. 201948,1048,1547,0747,8047,80519.165
05 nov. 201947,6648,4847,6648,0048,00376.335
04 nov. 201948,8048,9947,1247,7547,75580.367
01 nov. 201949,3849,6348,8249,5749,57284.034
31 oct. 201949,0249,4948,9249,1949,19316.742
30 oct. 201949,4749,6449,0249,2449,24241.396
29 oct. 201949,2549,6549,0149,6249,62306.539
28 oct. 201948,9549,4848,7949,2549,25214.459
25 oct. 201948,8849,2248,6748,8448,84221.254
24 oct. 201948,7549,0748,5949,0149,01199.665
23 oct. 201948,8849,0048,6448,7548,75278.598
22 oct. 201948,5148,9948,5148,8648,86132.469
21 oct. 201948,2648,6948,2148,6648,66185.520
18 oct. 201948,7048,7248,2448,3048,30196.009
17 oct. 201948,2549,0848,1848,5648,56241.637
16 oct. 201948,7148,9248,3348,5248,52273.816
15 oct. 201948,3348,8448,2348,8048,80260.658
14 oct. 201948,1548,4347,8348,2748,27205.048
11 oct. 201948,5048,5847,8648,1748,17247.858
10 oct. 201948,3348,5348,0148,2348,23211.273
09 oct. 201947,8148,4447,6848,3848,38223.444
08 oct. 201948,2148,3647,8147,8147,81305.801
07 oct. 201947,5048,5447,4348,5348,53378.887
04 oct. 201946,5047,5846,4547,5247,52272.112
03 oct. 201946,5646,8746,1646,4846,48221.859
02 oct. 201947,1647,4746,5046,5046,50333.198
01 oct. 201947,1047,7847,0647,2947,29311.573
30 sept. 201946,6047,4746,4147,1647,16537.379
27 sept. 201946,8846,8846,2446,8046,80234.872
26 sept. 201946,0646,8446,0546,6446,64313.894
25 sept. 201945,9546,1345,4945,9145,91241.464
24 sept. 201945,5946,3045,5945,9345,93284.633
23 sept. 201946,2646,2645,2845,7545,75270.300
20 sept. 201945,2646,3845,1446,3246,32809.796
19 sept. 201944,6644,6644,1344,2744,27235.588
18 sept. 201943,7344,6443,6944,6244,62260.058
17 sept. 201943,8944,5143,6444,0044,00308.697
16 sept. 201944,5044,7343,5843,5843,58321.260
13 sept. 201944,5044,9444,4844,4844,48265.153
12 sept. 201944,3144,8244,3144,6044,60271.653
11 sept. 201944,2544,8144,2244,4344,43314.503
10 sept. 201943,8644,4243,7144,2644,26303.484
09 sept. 201943,8344,0643,6343,7943,79184.134
06 sept. 201943,7043,8943,5543,8543,85243.576
05 sept. 201943,3243,8643,2743,5543,55216.215
04 sept. 201943,3643,5343,0743,1443,14185.665
03 sept. 201943,1143,4942,8743,0443,04200.348
02 sept. 201943,4343,4643,2143,3443,34189.406
30 ago. 201942,9443,3742,9443,3643,36302.750
29 ago. 201942,6343,3642,5643,1843,18426.414
28 ago. 201942,7343,0042,5742,9142,91459.988
27 ago. 201943,0043,1542,8642,8742,87436.507
26 ago. 201942,8843,1442,7843,1143,11291.063
23 ago. 201944,0744,0743,0443,0443,04246.780
22 ago. 201943,9044,0243,6843,7443,74244.548
21 ago. 201943,8344,2543,8344,0744,07172.749
20 ago. 201944,0644,2043,6943,7143,71193.993
19 ago. 201943,6244,0343,5743,9243,92297.712
16 ago. 201943,1043,5043,0743,3343,33367.902
15 ago. 201943,5343,6842,8443,1743,17326.990
14 ago. 201944,0044,3343,3643,5543,55295.569
13 ago. 201943,8044,1443,6744,0144,01310.625
12 ago. 201944,5044,7043,9243,9843,98222.574
09 ago. 201944,2944,3543,9144,1344,13308.785
08 ago. 201944,3744,7444,2744,3344,33350.589
07 ago. 201944,4544,9344,0144,0644,06420.638
06 ago. 201944,0244,5943,8644,1144,11269.130
05 ago. 201944,6244,8344,0944,2544,25310.784
02 ago. 201945,8545,9044,7144,8244,82357.726
01 ago. 201944,5046,5444,5046,2246,22525.610
31 jul. 201943,3145,2743,3144,6044,60685.489
30 jul. 201943,7043,7042,9943,3043,30315.586
29 jul. 201943,5043,7343,4343,6243,62213.655
26 jul. 201943,3743,5543,1143,5143,51211.047
25 jul. 201943,2243,3342,9043,2143,21306.939
24 jul. 201943,2043,2042,8643,0543,05159.844
23 jul. 201943,1143,2142,8443,0943,09185.802
22 jul. 201943,0343,1542,6942,9442,94252.343
19 jul. 201942,8442,9842,6942,9642,96199.976
18 jul. 201942,7842,9742,6142,7342,73286.542
17 jul. 201943,2443,2442,7442,9242,92253.283
16 jul. 201943,0043,3942,9443,3643,36228.564
15 jul. 201943,3743,4642,9043,0043,00290.398
12 jul. 201943,2143,7243,1043,3043,30402.374
11 jul. 201942,8143,1242,6442,6742,67337.224
10 jul. 201942,2042,9242,1642,7442,74358.416
09 jul. 201942,2042,3241,8542,2142,21315.585
08 jul. 201941,9342,2741,9342,2342,23255.642
05 jul. 201941,9542,1141,6242,1142,11305.433
*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