0O8V.IL - Koninklijke Vopak N.V.

IOB - IOB Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 202333,5633,5733,1133,6333,6363.193
02 giu 202333,0833,6233,2833,2033,2060.196
01 giu 202332,8533,1132,7632,8932,89149.668
31 mag 202332,3833,1232,6332,8432,84186.334
30 mag 202332,4533,3132,7532,8732,87247.347
26 mag 202332,3132,5332,3032,2732,27191.664
25 mag 202332,5132,7332,2732,7232,7278.647
24 mag 202332,8632,9632,5632,9032,9042.970
23 mag 202333,0533,2832,9933,0333,0347.443
22 mag 202333,1033,4533,1033,2333,2323.275
19 mag 202333,2533,3433,1733,3333,3397.935
18 mag 202333,3333,9533,2533,8533,8569.971
17 mag 202334,3133,7733,6333,5633,5650.724
16 mag 202334,2034,4533,7734,3834,3853.114
15 mag 202334,1034,2633,9534,2334,2361.903
12 mag 202334,3334,3334,0934,2334,2325.883
11 mag 202333,7134,3133,8133,9233,9252.426
10 mag 202334,0034,2833,7634,1934,19108.834
09 mag 202334,4034,9534,2334,4934,4968.740
05 mag 202333,9234,4133,9334,2334,2327.930
04 mag 202333,1733,7333,2033,2333,23538.495
03 mag 202333,5634,1533,2033,9733,9759.774
02 mag 202334,6034,9233,9934,4034,40474.562
28 apr 202333,1534,7333,5433,5633,5696.111
28 apr 20231.3 Dividendo
27 apr 202335,0035,0334,5534,7433,4461.225
26 apr 202334,9935,8734,9135,6034,27118.776
25 apr 202334,4034,6034,2434,5433,2558.988
24 apr 202333,2234,8334,2034,1732,9063.509
21 apr 202335,1035,3133,6233,5132,26124.579
20 apr 202335,5135,3635,0034,9033,60192.079
19 apr 202335,4835,5435,1535,4134,0876.727
18 apr 202335,2135,7835,2435,6234,29187.955
17 apr 202334,8535,2434,8134,8633,56109.108
14 apr 202334,2834,7534,2934,5133,21216.590
13 apr 202334,4134,5434,0334,3833,1055.982
12 apr 202332,9034,4833,6533,7232,45246.215
11 apr 202332,5133,7032,9733,0131,7790.250
06 apr 202332,7133,5632,9433,3732,1263.497
05 apr 202332,0032,8731,9531,9830,78276.649
04 apr 202331,5032,0131,5531,8030,61130.242
03 apr 202332,0132,7731,5532,7431,52164.051
31 mar 202332,1532,5832,2832,3131,1146.480
30 mar 202331,7032,3932,0532,0230,8255.714
29 mar 202331,2531,8931,4231,5230,3567.118
28 mar 202331,4731,7731,1331,6730,4867.043
27 mar 202331,0031,5531,1331,3630,19342.231
24 mar 202331,6031,5431,0131,5730,38100.966
23 mar 202331,7631,8431,4231,7030,5243.550
22 mar 202332,0031,9731,5031,8030,6185.476
21 mar 202331,9132,1531,6531,7230,53528.161
20 mar 202332,8832,1230,7230,6629,51115.393
17 mar 202330,1033,0131,0831,0929,93410.621
16 mar 202330,2230,7530,2730,3429,2167.232
15 mar 202330,9131,8730,2330,4629,32176.224
14 mar 202329,7630,9130,0430,2129,0845.129
13 mar 202330,1030,4629,8130,4629,3279.203
10 mar 202331,0030,8830,2130,7229,5758.922
09 mar 202330,9531,2330,6730,7729,6250.550
08 mar 202330,1030,9430,2930,2729,1471.418
07 mar 202330,1030,6430,2730,2729,1425.430
06 mar 202329,7030,4130,0930,4329,2927.746
03 mar 202330,0030,3830,2030,2029,0723.939
02 mar 202330,2030,1229,7629,9928,8661.973
01 mar 202330,1030,3030,0230,2529,1257.647
28 feb 202330,3430,2930,0130,2129,0845.332
27 feb 202329,8530,3530,0229,9728,8473.225
24 feb 202330,0530,4529,7530,2129,0841.375
23 feb 202330,3430,2029,7030,1629,0365.622
22 feb 202330,4530,3529,8330,3329,19126.078
21 feb 202330,4030,3829,9630,3629,2352.805
20 feb 202329,6430,5229,7029,7528,6376.327
17 feb 202330,0029,8729,4729,8728,75135.379
16 feb 202330,3130,4729,3630,3529,2289.207
15 feb 202329,8830,6228,4629,7028,59108.615
14 feb 202329,6030,0929,4029,8228,7072.051
13 feb 202329,4029,9129,6329,7028,5952.205
10 feb 202329,1629,6029,0429,0327,9481.065
09 feb 202328,7229,4029,0029,0627,9727.771
08 feb 202328,7529,1428,6728,7727,7073.991
07 feb 202328,9828,9028,4028,6327,5668.474
06 feb 202329,2029,0328,4928,9427,8653.037
03 feb 202329,0029,2728,6328,7027,63110.766
02 feb 202327,8328,9928,2028,7327,65115.232
01 feb 202327,5028,0327,7728,0026,9529.026
31 gen 202327,7027,6227,3627,5326,50221.229
30 gen 202327,7027,9227,5727,7526,7179.135
27 gen 202328,1128,1827,8328,1427,0828.486
26 gen 202327,5028,0627,8027,7826,7554.490
25 gen 202327,5027,7527,4527,6226,5947.423
24 gen 202328,2628,0827,6628,0426,9934.209
23 gen 202327,8528,1327,8627,9126,8636.432
20 gen 202327,7028,0927,5627,6826,6470.528
19 gen 202328,5028,1827,5928,0827,0361.064
18 gen 202328,0028,4528,0028,0126,9684.122
17 gen 202328,4228,5628,0128,6027,5375.672
16 gen 202328,3428,8028,4128,4727,4053.889
13 gen 202329,0029,0128,3428,9227,8343.518
12 gen 202328,8929,1328,8029,0527,9641.178
11 gen 202329,1629,1628,8829,0227,9316.883
*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...