Italia markets closed

Koninklijke Vopak N.V. (0O8V.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
40,48+0,17 (+0,42%)
Alla chiusura: 05:12PM BST
Periodo di tempo:
21 lug 2023 - 21 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 202440,4840,4240,1240,4840,482.697
18 lug 202440,0640,7840,0240,3140,317.671
17 lug 202440,5040,5839,9240,0640,0688.573
16 lug 202440,0640,3239,8040,0440,0425.063
15 lug 202440,5440,8840,2440,4640,465.016
12 lug 202439,0540,7039,8639,8939,898.741
11 lug 202439,2440,0039,3639,6639,6611.452
10 lug 202438,7539,6438,3638,9238,922.529
09 lug 202438,4838,7638,3638,4238,422.085
08 lug 202438,5039,0438,2438,4238,4217.679
05 lug 202438,6939,0838,5638,8438,844.178
04 lug 202439,0139,2638,8039,0739,073.748
03 lug 202438,8039,3038,6238,8638,864.825
02 lug 202438,1638,8638,2638,5638,5612.938
01 lug 202438,6139,3838,5038,9838,986.785
28 giu 202438,5639,2038,5439,0139,014.448
27 giu 202438,2138,9838,0638,4038,408.396
26 giu 202438,4638,7038,0438,4238,426.228
25 giu 202438,0038,4638,0638,2938,296.146
24 giu 202437,4938,4037,1637,3637,369.053
21 giu 202438,4038,3837,5038,1838,18167.244
20 giu 202437,2838,3437,1837,4137,419.752
19 giu 202436,9637,7037,4237,4137,416.673
18 giu 202436,8837,2837,0037,0537,051.418
17 giu 202437,0137,5436,7036,9236,9210.283
14 giu 202436,9237,1636,3637,0137,0112.071
13 giu 202437,1137,4037,0437,3237,323.931
12 giu 202436,9037,4036,7037,0937,098.815
11 giu 202437,8938,0836,8237,7637,7617.419
10 giu 202437,6037,9837,3637,6037,604.477
07 giu 202437,5537,8437,1437,5737,571.120
06 giu 202437,1137,8437,0037,4937,491.639
05 giu 202437,3837,6037,2037,3237,326.164
04 giu 202438,0037,8036,2637,4937,493.071
03 giu 202437,8938,2437,6638,0038,0015.486
31 mag 202437,5137,8037,1237,2837,281.819
30 mag 202436,6337,5436,5836,8036,8025.566
29 mag 202437,0137,2236,6236,9436,947.925
28 mag 202437,2037,1636,8637,1137,11102.671
24 mag 202436,2937,0636,0436,2936,298.737
23 mag 202437,0137,2436,3637,0137,019.026
22 mag 202437,3237,6037,1037,4337,432.621
21 mag 202437,2637,8037,1837,5137,517.409
20 mag 202437,0537,6837,0037,2437,243.131
17 mag 202437,3437,4037,1237,2437,2415.507
16 mag 202437,2837,5836,8637,3037,305.221
15 mag 202437,2037,6037,0037,3437,342.298
14 mag 202437,0137,6037,2637,4537,452.067
13 mag 202437,4937,8837,3237,5737,573.031
10 mag 202437,7037,9037,2637,6837,688.731
09 mag 202437,0137,6436,7637,2837,287.014
08 mag 202436,2137,0436,2436,3536,3523.297
07 mag 202436,6936,7236,0836,4436,444.937
03 mag 202436,5036,9636,3836,8236,821.216
02 mag 202436,9236,7836,7237,2037,201.413.895
01 mag 202437,6037,6037,6037,6037,60-
30 apr 202437,0937,5636,8437,6037,6011.078
29 apr 202437,0737,5637,0837,2437,241.009.715
26 apr 202437,0137,3636,3436,5636,5660.924
26 apr 20241.5 Dividendo
25 apr 202437,8538,5037,7438,0236,5268.967
24 apr 202438,4039,2637,3038,3136,8046.037
23 apr 202438,2938,5238,0838,1636,6535.578
22 apr 202437,7638,2837,4837,7436,2542.435
19 apr 202436,8637,7236,3836,7135,2653.750
18 apr 202436,4236,9836,4436,7735,3217.239
17 apr 202435,6036,9636,0636,1034,6820.342
16 apr 202435,7236,7435,9036,0034,58535.548
15 apr 202437,6237,2636,5136,9235,4636.778
12 apr 202437,0137,5436,9037,2635,79622.991
11 apr 202437,0137,5637,0237,3835,911.229.813
10 apr 202437,0137,4636,7437,0935,63381.943
09 apr 202436,0637,3636,2436,6335,1899.717
08 apr 202436,3536,8836,4036,5635,1227.357
05 apr 202436,8037,0036,5236,7135,2628.793
04 apr 202436,2136,9436,2036,4234,9857.363
03 apr 202435,3236,4235,6235,6834,2730.705
02 apr 202435,2636,2635,4635,8734,4522.296
28 mar 202435,1935,9334,6435,3533,9529.959
27 mar 202435,0035,4335,0035,0633,6845.955
26 mar 202434,5135,1534,4734,7833,4014.740
25 mar 202434,3334,9033,9534,1232,7739.850
22 mar 202434,2834,3133,9434,1232,7724.861
21 mar 202434,1034,3132,5934,1732,8318.048
20 mar 202433,9033,9933,6133,8032,4720.362
19 mar 202433,5133,8733,1233,3832,0721.328
18 mar 202433,5133,6033,1333,4432,1228.270
15 mar 202433,0033,5232,9733,2631,9573.312
14 mar 202433,6833,7933,1733,7432,4150.346
13 mar 202433,6834,0133,4833,7432,4015.354
12 mar 202433,6533,9033,4933,8332,5032.342
11 mar 202433,9034,3333,6034,0232,6838.443
08 mar 202434,6034,5434,1234,4833,1225.830
07 mar 202434,2534,7234,2434,4233,0645.058
06 mar 202434,4834,6134,0634,4233,06103.544
05 mar 202434,3834,7934,2134,4133,0513.063
04 mar 202434,6034,8134,1934,4033,0427.046
01 mar 202434,6434,9534,1734,4833,1219.170
29 feb 202434,5134,5533,7534,1732,8316.714
28 feb 202435,0035,1634,1834,8833,50159.594
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...