Italia markets close in 7 hours 17 minutes

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

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
27,80-0,34 (-1,19%)
Al 08:37AM GMT. Mercato aperto.
Periodo di tempo:
30 gen 2022 - 30 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 gen 202327,7827,9227,7327,8027,803.244
27 gen 202328,1128,1827,8328,1428,1428.486
26 gen 202327,5028,0627,8027,7827,7854.490
25 gen 202327,5027,7527,4527,6227,6247.423
24 gen 202328,2628,0827,6628,0428,0434.209
23 gen 202327,8528,1327,8627,9127,9136.432
20 gen 202327,7028,0927,5627,6827,6870.528
19 gen 202328,5028,1827,5928,0828,0861.064
18 gen 202328,0028,4528,0028,0128,0184.122
17 gen 202328,4228,5628,0128,6028,6075.672
16 gen 202328,3428,8028,4128,4728,4753.889
13 gen 202329,0029,0128,3428,9228,9243.518
12 gen 202328,8929,1328,8029,0529,0541.178
11 gen 202329,1629,1628,8829,0229,0216.883
10 gen 202329,3129,2328,9229,2329,2351.367
09 gen 202329,2129,4729,1929,1729,1752.503
06 gen 202328,8529,2228,9129,0429,0419.950
05 gen 202328,4029,1828,5528,6328,6343.459
04 gen 202329,0029,0028,4328,4328,4363.601
03 gen 202329,1028,8728,3328,6228,6276.238
30 dic 202228,0028,2027,7528,1128,1135.804
29 dic 202228,0028,1927,9227,9227,9227.723
28 dic 202227,9728,2427,9328,0028,00137.810
23 dic 202227,6028,2027,6027,9727,9761.082
22 dic 202227,4827,8627,4627,6727,6778.717
21 dic 202227,5227,7627,4627,4827,4834.378
20 dic 202227,1027,4126,9127,1027,10106.833
19 dic 202226,9127,5627,0527,2927,2957.103
16 dic 202227,2127,4826,9827,4827,48127.234
15 dic 202227,7228,1827,4627,8827,88123.654
14 dic 202227,8228,2027,9328,0228,0287.628
13 dic 202227,5028,6428,0328,2128,21119.145
12 dic 202227,5328,4527,8327,9227,9261.154
09 dic 202228,0028,2827,7228,2028,20100.550
08 dic 202227,8628,3227,6327,9927,99100.601
07 dic 202228,0528,3828,0628,1128,1164.552
06 dic 202228,3828,6628,2728,5328,5360.575
05 dic 202228,5828,8528,2828,4728,4763.908
02 dic 202228,4028,6228,2028,2928,2963.957
01 dic 202228,2828,6728,3328,2828,2850.616
30 nov 202228,2028,3227,7727,9127,9175.616
29 nov 202227,6728,1227,7527,8727,8794.365
28 nov 202228,2828,1527,2427,6327,63145.322
25 nov 202228,0028,3127,8328,2228,22107.173
24 nov 202227,4527,9727,2627,3227,32127.884
23 nov 202227,5027,9027,2227,4427,44160.851
22 nov 202227,0027,5926,3826,5626,56125.071
21 nov 202226,8826,9926,1726,3326,33188.281
18 nov 202226,0026,3825,4325,4725,47148.803
17 nov 202225,6025,5825,1625,6325,6346.946
16 nov 202225,5025,8825,5525,9925,9971.438
15 nov 202226,1026,1525,5526,0826,0877.407
14 nov 202225,0026,4025,1725,2625,261.067.440
11 nov 202222,3126,0123,2125,4525,45357.387
10 nov 202220,9521,5920,9820,9520,9581.600
09 nov 202221,5821,4121,2321,2921,2945.799
08 nov 202220,8821,3421,0621,0921,0950.668
07 nov 202221,2021,4421,2321,3921,3948.980
04 nov 202220,5821,6320,3821,2721,27243.535
03 nov 202220,1620,6220,2020,2520,25154.893
02 nov 202220,6220,6620,0620,8920,8970.288
01 nov 202220,7521,5620,7420,9820,98181.788
31 ott 202219,7520,7119,4320,3120,31297.874
28 ott 202219,7519,6819,3919,5419,5439.639
27 ott 202219,5419,7919,5019,4819,4879.645
26 ott 202219,7519,6019,1419,2019,20270.626
25 ott 202219,7219,5519,0719,3419,3477.416
24 ott 202220,2819,6019,0219,0619,0688.363
21 ott 202220,0520,0819,7019,7819,7826.374
20 ott 202220,3520,0519,8219,8919,8927.950
19 ott 202219,9520,1419,7819,9919,9941.795
18 ott 202220,1620,2119,9020,0720,0787.004
17 ott 202219,8520,1019,6019,9219,9262.090
14 ott 202219,7020,0719,5720,0720,0786.522
13 ott 202219,4119,5219,0519,1319,1396.232
12 ott 202219,3819,3618,9319,0219,0273.689
11 ott 202219,2019,0718,8819,0519,0568.984
10 ott 202219,5019,7119,1519,1819,18110.403
07 ott 202219,7219,5019,2419,4219,4268.971
06 ott 202219,5819,7519,2519,4319,4377.297
05 ott 202219,5019,5019,2019,4419,4474.194
04 ott 202219,0819,5119,1719,1319,1382.339
03 ott 202218,5019,0518,5018,5518,5586.854
30 set 202218,7018,8818,5918,6218,62125.086
29 set 202218,8318,6618,1518,5618,5680.859
28 set 202219,0019,0018,3918,9818,98175.387
27 set 202219,2819,2418,8318,9718,9755.254
26 set 202219,4919,4218,6519,0219,0275.856
23 set 202220,5020,3519,2319,3919,39109.368
22 set 202220,4920,8720,3220,6220,62113.946
21 set 202220,0020,8820,2420,1720,1750.340
20 set 202220,7720,7320,0320,6720,67117.348
16 set 202221,3421,2720,8721,3121,3185.868
15 set 202222,0021,8521,3821,8021,8064.432
14 set 202222,3121,9021,4621,8021,8067.736
13 set 202222,4022,2521,8522,4022,40100.083
12 set 202221,9322,3821,7921,7421,7478.700
09 set 202221,2221,6621,3921,3121,3122.823
08 set 202221,5021,6521,2221,6021,6073.128
07 set 202222,2022,1721,4622,0422,04159.935
*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...