Mail

0O8V.IL - Koninklijke Vopak N.V.

IOB - IOB Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
05 giu 2023	33,56	33,57	33,11	33,63	33,63	63.193
02 giu 2023	33,08	33,62	33,28	33,20	33,20	60.196
01 giu 2023	32,85	33,11	32,76	32,89	32,89	149.668
31 mag 2023	32,38	33,12	32,63	32,84	32,84	186.334
30 mag 2023	32,45	33,31	32,75	32,87	32,87	247.347
26 mag 2023	32,31	32,53	32,30	32,27	32,27	191.664
25 mag 2023	32,51	32,73	32,27	32,72	32,72	78.647
24 mag 2023	32,86	32,96	32,56	32,90	32,90	42.970
23 mag 2023	33,05	33,28	32,99	33,03	33,03	47.443
22 mag 2023	33,10	33,45	33,10	33,23	33,23	23.275
19 mag 2023	33,25	33,34	33,17	33,33	33,33	97.935
18 mag 2023	33,33	33,95	33,25	33,85	33,85	69.971
17 mag 2023	34,31	33,77	33,63	33,56	33,56	50.724
16 mag 2023	34,20	34,45	33,77	34,38	34,38	53.114
15 mag 2023	34,10	34,26	33,95	34,23	34,23	61.903
12 mag 2023	34,33	34,33	34,09	34,23	34,23	25.883
11 mag 2023	33,71	34,31	33,81	33,92	33,92	52.426
10 mag 2023	34,00	34,28	33,76	34,19	34,19	108.834
09 mag 2023	34,40	34,95	34,23	34,49	34,49	68.740
05 mag 2023	33,92	34,41	33,93	34,23	34,23	27.930
04 mag 2023	33,17	33,73	33,20	33,23	33,23	538.495
03 mag 2023	33,56	34,15	33,20	33,97	33,97	59.774
02 mag 2023	34,60	34,92	33,99	34,40	34,40	474.562
28 apr 2023	33,15	34,73	33,54	33,56	33,56	96.111
28 apr 2023	1.3 Dividendo
27 apr 2023	35,00	35,03	34,55	34,74	33,44	61.225
26 apr 2023	34,99	35,87	34,91	35,60	34,27	118.776
25 apr 2023	34,40	34,60	34,24	34,54	33,25	58.988
24 apr 2023	33,22	34,83	34,20	34,17	32,90	63.509
21 apr 2023	35,10	35,31	33,62	33,51	32,26	124.579
20 apr 2023	35,51	35,36	35,00	34,90	33,60	192.079
19 apr 2023	35,48	35,54	35,15	35,41	34,08	76.727
18 apr 2023	35,21	35,78	35,24	35,62	34,29	187.955
17 apr 2023	34,85	35,24	34,81	34,86	33,56	109.108
14 apr 2023	34,28	34,75	34,29	34,51	33,21	216.590
13 apr 2023	34,41	34,54	34,03	34,38	33,10	55.982
12 apr 2023	32,90	34,48	33,65	33,72	32,45	246.215
11 apr 2023	32,51	33,70	32,97	33,01	31,77	90.250
06 apr 2023	32,71	33,56	32,94	33,37	32,12	63.497
05 apr 2023	32,00	32,87	31,95	31,98	30,78	276.649
04 apr 2023	31,50	32,01	31,55	31,80	30,61	130.242
03 apr 2023	32,01	32,77	31,55	32,74	31,52	164.051
31 mar 2023	32,15	32,58	32,28	32,31	31,11	46.480
30 mar 2023	31,70	32,39	32,05	32,02	30,82	55.714
29 mar 2023	31,25	31,89	31,42	31,52	30,35	67.118
28 mar 2023	31,47	31,77	31,13	31,67	30,48	67.043
27 mar 2023	31,00	31,55	31,13	31,36	30,19	342.231
24 mar 2023	31,60	31,54	31,01	31,57	30,38	100.966
23 mar 2023	31,76	31,84	31,42	31,70	30,52	43.550
22 mar 2023	32,00	31,97	31,50	31,80	30,61	85.476
21 mar 2023	31,91	32,15	31,65	31,72	30,53	528.161
20 mar 2023	32,88	32,12	30,72	30,66	29,51	115.393
17 mar 2023	30,10	33,01	31,08	31,09	29,93	410.621
16 mar 2023	30,22	30,75	30,27	30,34	29,21	67.232
15 mar 2023	30,91	31,87	30,23	30,46	29,32	176.224
14 mar 2023	29,76	30,91	30,04	30,21	29,08	45.129
13 mar 2023	30,10	30,46	29,81	30,46	29,32	79.203
10 mar 2023	31,00	30,88	30,21	30,72	29,57	58.922
09 mar 2023	30,95	31,23	30,67	30,77	29,62	50.550
08 mar 2023	30,10	30,94	30,29	30,27	29,14	71.418
07 mar 2023	30,10	30,64	30,27	30,27	29,14	25.430
06 mar 2023	29,70	30,41	30,09	30,43	29,29	27.746
03 mar 2023	30,00	30,38	30,20	30,20	29,07	23.939
02 mar 2023	30,20	30,12	29,76	29,99	28,86	61.973
01 mar 2023	30,10	30,30	30,02	30,25	29,12	57.647
28 feb 2023	30,34	30,29	30,01	30,21	29,08	45.332
27 feb 2023	29,85	30,35	30,02	29,97	28,84	73.225
24 feb 2023	30,05	30,45	29,75	30,21	29,08	41.375
23 feb 2023	30,34	30,20	29,70	30,16	29,03	65.622
22 feb 2023	30,45	30,35	29,83	30,33	29,19	126.078
21 feb 2023	30,40	30,38	29,96	30,36	29,23	52.805
20 feb 2023	29,64	30,52	29,70	29,75	28,63	76.327
17 feb 2023	30,00	29,87	29,47	29,87	28,75	135.379
16 feb 2023	30,31	30,47	29,36	30,35	29,22	89.207
15 feb 2023	29,88	30,62	28,46	29,70	28,59	108.615
14 feb 2023	29,60	30,09	29,40	29,82	28,70	72.051
13 feb 2023	29,40	29,91	29,63	29,70	28,59	52.205
10 feb 2023	29,16	29,60	29,04	29,03	27,94	81.065
09 feb 2023	28,72	29,40	29,00	29,06	27,97	27.771
08 feb 2023	28,75	29,14	28,67	28,77	27,70	73.991
07 feb 2023	28,98	28,90	28,40	28,63	27,56	68.474
06 feb 2023	29,20	29,03	28,49	28,94	27,86	53.037
03 feb 2023	29,00	29,27	28,63	28,70	27,63	110.766
02 feb 2023	27,83	28,99	28,20	28,73	27,65	115.232
01 feb 2023	27,50	28,03	27,77	28,00	26,95	29.026
31 gen 2023	27,70	27,62	27,36	27,53	26,50	221.229
30 gen 2023	27,70	27,92	27,57	27,75	26,71	79.135
27 gen 2023	28,11	28,18	27,83	28,14	27,08	28.486
26 gen 2023	27,50	28,06	27,80	27,78	26,75	54.490
25 gen 2023	27,50	27,75	27,45	27,62	26,59	47.423
24 gen 2023	28,26	28,08	27,66	28,04	26,99	34.209
23 gen 2023	27,85	28,13	27,86	27,91	26,86	36.432
20 gen 2023	27,70	28,09	27,56	27,68	26,64	70.528
19 gen 2023	28,50	28,18	27,59	28,08	27,03	61.064
18 gen 2023	28,00	28,45	28,00	28,01	26,96	84.122
17 gen 2023	28,42	28,56	28,01	28,60	27,53	75.672
16 gen 2023	28,34	28,80	28,41	28,47	27,40	53.889
13 gen 2023	29,00	29,01	28,34	28,92	27,83	43.518
12 gen 2023	28,89	29,13	28,80	29,05	27,96	41.178
11 gen 2023	29,16	29,16	28,88	29,02	27,93	16.883
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...