Mercados españoles cerrados

Koninklijke Vopak NV (VPK5.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
37,42+0,12 (+0,32%)
Al cierre: 08:10AM CEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202437,4237,4237,4237,4237,42-
09 may 202436,8837,3036,8837,3037,30-
08 may 202436,0636,0636,0636,0636,06-
07 may 202436,3036,3036,3036,3036,30-
06 may 202436,2036,2036,2036,2036,20-
03 may 202436,5836,5836,5836,5836,58-
02 may 202437,0037,0037,0037,0037,00-
30 abr 202437,3637,3637,3637,3637,36-
29 abr 202437,2037,2037,2037,2037,20-
26 abr 202436,7836,7836,7836,7836,78-
26 abr 20241.5 Dividendo
25 abr 202437,8437,8437,8437,8436,34-
24 abr 202439,1639,1639,1639,1637,61-
23 abr 202438,1438,1438,1438,1436,63-
22 abr 202437,8037,8037,8037,8036,30-
19 abr 202436,3836,3836,3836,3834,94-
18 abr 202436,5836,5836,5836,5835,13-
17 abr 202436,0036,0036,0036,0034,57-
16 abr 202435,8235,8235,8235,8234,40-
15 abr 202437,1437,1437,1437,1435,67-
12 abr 202437,3037,3037,3037,3035,82-
11 abr 202437,1037,1037,1037,1035,63-
10 abr 202437,0637,0637,0637,0635,59-
09 abr 202436,3236,3236,3236,3234,88-
08 abr 202436,5436,5436,5436,5435,09-
05 abr 202436,3836,3836,3836,3834,94-
04 abr 202436,2236,2236,2236,2234,78-
03 abr 202435,3035,3035,3035,3033,90-
02 abr 202435,5635,5635,5635,5634,15-
28 mar 202435,2835,2835,2835,2833,88-
27 mar 202434,9634,9634,9634,9633,57-
26 mar 202434,7634,7634,7634,7633,38-
25 mar 202433,9833,9833,9833,9832,63-
22 mar 202433,8533,8533,8533,8532,51-
21 mar 202434,1734,1734,1734,1732,82-
20 mar 202433,5733,5733,5733,5732,24-
19 mar 202433,1533,1533,1533,1531,84-
18 mar 202433,0933,0933,0933,0931,78-
15 mar 202432,9832,9832,9832,9831,67-
14 mar 202433,4833,4833,4833,4832,15-
13 mar 202433,5933,5933,5933,5932,26-
12 mar 202433,7333,7333,7333,7332,39-
11 mar 202433,8233,8233,8233,8232,48-
08 mar 202434,1934,1934,1934,1932,83-
07 mar 202434,2534,2534,2534,2532,89-
06 mar 202434,1234,1234,1234,1232,77-
05 mar 202434,3334,3334,3334,3332,97-
04 mar 202434,5934,5934,5934,5933,22-
01 mar 202434,4434,4434,4434,4433,07-
29 feb 202434,1934,1934,1934,1932,83-
28 feb 202434,7734,7734,7734,7733,39-
27 feb 202434,7834,7834,7834,7833,40-
26 feb 202434,0934,0934,0934,0932,74-
23 feb 202433,7233,7233,7233,7232,38-
22 feb 202433,3733,3733,3733,3732,05-
21 feb 202432,5432,5432,5432,5431,25-
20 feb 202432,8432,8432,8432,8431,54-
19 feb 202432,6632,6632,6632,6631,37-
16 feb 202432,7232,7232,7232,7231,42-
15 feb 202432,4232,4232,4232,4231,13-
14 feb 202430,4330,4330,4330,4329,22-
13 feb 202429,4129,4129,4129,4128,24-
12 feb 202428,8528,8528,8528,8527,71-
09 feb 202428,8028,8028,8028,8027,66-
08 feb 202428,6328,6328,6328,6327,50-
07 feb 202428,9128,9128,9128,9127,76-
06 feb 202428,7828,7828,7828,7827,64-
05 feb 202428,7928,7928,7928,7927,65-
02 feb 202428,8028,8028,8028,8027,66-
01 feb 202428,6628,6628,6628,6627,52-
31 ene 202428,9728,9728,9728,9727,82-
30 ene 202428,9128,9128,9128,9127,76-
29 ene 202428,9628,9628,9628,9627,81-
26 ene 202428,1728,1728,1728,1727,05-
25 ene 202428,8028,8028,8028,8027,66-
24 ene 202428,9428,9428,9428,9427,79-
23 ene 202429,5429,5429,5429,5428,37-
22 ene 202429,3229,3229,3229,3228,16-
19 ene 202429,4929,4929,4929,4928,32-
18 ene 202429,6029,6029,6029,6028,43-
17 ene 202429,5429,5429,5429,5428,37-
16 ene 202430,0930,0930,0930,0928,90-
15 ene 202430,1330,1330,1330,1328,94-
12 ene 202430,1330,1330,1330,1328,94-
11 ene 202430,2430,2430,2430,2429,04-
10 ene 202430,2330,2330,2330,2329,03-
09 ene 202430,4730,4730,4730,4729,26-
08 ene 202430,0630,0630,0630,0628,87-
05 ene 202429,9929,9929,9929,9928,80-
04 ene 202430,1630,1630,1630,1628,96-
03 ene 202430,4430,4430,4430,4429,23-
02 ene 202430,1030,1030,1030,1028,91-
29 dic 202330,3630,3630,2530,2529,05-
28 dic 202330,5830,5830,5830,5829,37-
27 dic 202330,4630,4630,4630,4629,25-
22 dic 202330,1830,1830,1830,1828,98-
21 dic 202330,2730,2730,2730,2729,07-
20 dic 202330,8030,8030,8030,8029,58-
19 dic 202330,3330,3330,3330,3329,13-
18 dic 202330,3830,3830,3830,3829,18-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...