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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
30 gen 2023	27,78	27,92	27,73	27,80	27,80	3.244
27 gen 2023	28,11	28,18	27,83	28,14	28,14	28.486
26 gen 2023	27,50	28,06	27,80	27,78	27,78	54.490
25 gen 2023	27,50	27,75	27,45	27,62	27,62	47.423
24 gen 2023	28,26	28,08	27,66	28,04	28,04	34.209
23 gen 2023	27,85	28,13	27,86	27,91	27,91	36.432
20 gen 2023	27,70	28,09	27,56	27,68	27,68	70.528
19 gen 2023	28,50	28,18	27,59	28,08	28,08	61.064
18 gen 2023	28,00	28,45	28,00	28,01	28,01	84.122
17 gen 2023	28,42	28,56	28,01	28,60	28,60	75.672
16 gen 2023	28,34	28,80	28,41	28,47	28,47	53.889
13 gen 2023	29,00	29,01	28,34	28,92	28,92	43.518
12 gen 2023	28,89	29,13	28,80	29,05	29,05	41.178
11 gen 2023	29,16	29,16	28,88	29,02	29,02	16.883
10 gen 2023	29,31	29,23	28,92	29,23	29,23	51.367
09 gen 2023	29,21	29,47	29,19	29,17	29,17	52.503
06 gen 2023	28,85	29,22	28,91	29,04	29,04	19.950
05 gen 2023	28,40	29,18	28,55	28,63	28,63	43.459
04 gen 2023	29,00	29,00	28,43	28,43	28,43	63.601
03 gen 2023	29,10	28,87	28,33	28,62	28,62	76.238
30 dic 2022	28,00	28,20	27,75	28,11	28,11	35.804
29 dic 2022	28,00	28,19	27,92	27,92	27,92	27.723
28 dic 2022	27,97	28,24	27,93	28,00	28,00	137.810
23 dic 2022	27,60	28,20	27,60	27,97	27,97	61.082
22 dic 2022	27,48	27,86	27,46	27,67	27,67	78.717
21 dic 2022	27,52	27,76	27,46	27,48	27,48	34.378
20 dic 2022	27,10	27,41	26,91	27,10	27,10	106.833
19 dic 2022	26,91	27,56	27,05	27,29	27,29	57.103
16 dic 2022	27,21	27,48	26,98	27,48	27,48	127.234
15 dic 2022	27,72	28,18	27,46	27,88	27,88	123.654
14 dic 2022	27,82	28,20	27,93	28,02	28,02	87.628
13 dic 2022	27,50	28,64	28,03	28,21	28,21	119.145
12 dic 2022	27,53	28,45	27,83	27,92	27,92	61.154
09 dic 2022	28,00	28,28	27,72	28,20	28,20	100.550
08 dic 2022	27,86	28,32	27,63	27,99	27,99	100.601
07 dic 2022	28,05	28,38	28,06	28,11	28,11	64.552
06 dic 2022	28,38	28,66	28,27	28,53	28,53	60.575
05 dic 2022	28,58	28,85	28,28	28,47	28,47	63.908
02 dic 2022	28,40	28,62	28,20	28,29	28,29	63.957
01 dic 2022	28,28	28,67	28,33	28,28	28,28	50.616
30 nov 2022	28,20	28,32	27,77	27,91	27,91	75.616
29 nov 2022	27,67	28,12	27,75	27,87	27,87	94.365
28 nov 2022	28,28	28,15	27,24	27,63	27,63	145.322
25 nov 2022	28,00	28,31	27,83	28,22	28,22	107.173
24 nov 2022	27,45	27,97	27,26	27,32	27,32	127.884
23 nov 2022	27,50	27,90	27,22	27,44	27,44	160.851
22 nov 2022	27,00	27,59	26,38	26,56	26,56	125.071
21 nov 2022	26,88	26,99	26,17	26,33	26,33	188.281
18 nov 2022	26,00	26,38	25,43	25,47	25,47	148.803
17 nov 2022	25,60	25,58	25,16	25,63	25,63	46.946
16 nov 2022	25,50	25,88	25,55	25,99	25,99	71.438
15 nov 2022	26,10	26,15	25,55	26,08	26,08	77.407
14 nov 2022	25,00	26,40	25,17	25,26	25,26	1.067.440
11 nov 2022	22,31	26,01	23,21	25,45	25,45	357.387
10 nov 2022	20,95	21,59	20,98	20,95	20,95	81.600
09 nov 2022	21,58	21,41	21,23	21,29	21,29	45.799
08 nov 2022	20,88	21,34	21,06	21,09	21,09	50.668
07 nov 2022	21,20	21,44	21,23	21,39	21,39	48.980
04 nov 2022	20,58	21,63	20,38	21,27	21,27	243.535
03 nov 2022	20,16	20,62	20,20	20,25	20,25	154.893
02 nov 2022	20,62	20,66	20,06	20,89	20,89	70.288
01 nov 2022	20,75	21,56	20,74	20,98	20,98	181.788
31 ott 2022	19,75	20,71	19,43	20,31	20,31	297.874
28 ott 2022	19,75	19,68	19,39	19,54	19,54	39.639
27 ott 2022	19,54	19,79	19,50	19,48	19,48	79.645
26 ott 2022	19,75	19,60	19,14	19,20	19,20	270.626
25 ott 2022	19,72	19,55	19,07	19,34	19,34	77.416
24 ott 2022	20,28	19,60	19,02	19,06	19,06	88.363
21 ott 2022	20,05	20,08	19,70	19,78	19,78	26.374
20 ott 2022	20,35	20,05	19,82	19,89	19,89	27.950
19 ott 2022	19,95	20,14	19,78	19,99	19,99	41.795
18 ott 2022	20,16	20,21	19,90	20,07	20,07	87.004
17 ott 2022	19,85	20,10	19,60	19,92	19,92	62.090
14 ott 2022	19,70	20,07	19,57	20,07	20,07	86.522
13 ott 2022	19,41	19,52	19,05	19,13	19,13	96.232
12 ott 2022	19,38	19,36	18,93	19,02	19,02	73.689
11 ott 2022	19,20	19,07	18,88	19,05	19,05	68.984
10 ott 2022	19,50	19,71	19,15	19,18	19,18	110.403
07 ott 2022	19,72	19,50	19,24	19,42	19,42	68.971
06 ott 2022	19,58	19,75	19,25	19,43	19,43	77.297
05 ott 2022	19,50	19,50	19,20	19,44	19,44	74.194
04 ott 2022	19,08	19,51	19,17	19,13	19,13	82.339
03 ott 2022	18,50	19,05	18,50	18,55	18,55	86.854
30 set 2022	18,70	18,88	18,59	18,62	18,62	125.086
29 set 2022	18,83	18,66	18,15	18,56	18,56	80.859
28 set 2022	19,00	19,00	18,39	18,98	18,98	175.387
27 set 2022	19,28	19,24	18,83	18,97	18,97	55.254
26 set 2022	19,49	19,42	18,65	19,02	19,02	75.856
23 set 2022	20,50	20,35	19,23	19,39	19,39	109.368
22 set 2022	20,49	20,87	20,32	20,62	20,62	113.946
21 set 2022	20,00	20,88	20,24	20,17	20,17	50.340
20 set 2022	20,77	20,73	20,03	20,67	20,67	117.348
16 set 2022	21,34	21,27	20,87	21,31	21,31	85.868
15 set 2022	22,00	21,85	21,38	21,80	21,80	64.432
14 set 2022	22,31	21,90	21,46	21,80	21,80	67.736
13 set 2022	22,40	22,25	21,85	22,40	22,40	100.083
12 set 2022	21,93	22,38	21,79	21,74	21,74	78.700
09 set 2022	21,22	21,66	21,39	21,31	21,31	22.823
08 set 2022	21,50	21,65	21,22	21,60	21,60	73.128
07 set 2022	22,20	22,17	21,46	22,04	22,04	159.935
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...

FTSE MIB26.366,71-69,04(-0,26%)

Dow Jones33.978,08+28,68(+0,08%)

Nasdaq 11.621,71+109,31(+0,95%)

Nikkei 22527.433,40+50,84(+0,19%)

Petrolio79,08-0,60(-0,75%)

BTC-EUR21.506,53+55,28(+0,26%)

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

FTSE MIB
26.366,71
-69,04(-0,26%)

Dow Jones
33.978,08
+28,68(+0,08%)

Nasdaq
11.621,71
+109,31(+0,95%)

Nikkei 225
27.433,40
+50,84(+0,19%)

Petrolio
79,08
-0,60(-0,75%)

BTC-EUR
21.506,53
+55,28(+0,26%)