Yahoo

Mail

Italia markets closed

Dow Jones
38.359,78
-143,91(-0,37%)
Nasdaq
15.656,46
-40,17(-0,26%)
Nikkei 225
38.460,08
+907,92(+2,42%)
EUR/USD
1,0689
-0,0015(-0,14%)
Bitcoin EUR
60.495,33
-1.881,17(-3,02%)
CMC Crypto 200
1.400,97
-23,13(-1,62%)

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

LSE - LSE Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

23,48

-0,29

(-1,23%)

Alla chiusura: 06:19PM BST

Periodo di tempo:

24 apr 2023 - 24 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
23 apr 2024	38,29	38,52	38,08	38,30	38,30	35.578
22 apr 2024	37,76	38,28	37,48	38,21	38,21	42.436
19 apr 2024	36,86	37,72	36,38	37,53	37,53	53.751
18 apr 2024	36,42	36,98	36,44	36,86	36,86	17.240
17 apr 2024	35,60	36,96	36,06	36,72	36,72	20.343
16 apr 2024	35,72	36,74	35,90	36,32	36,32	535.548
15 apr 2024	37,62	37,26	36,51	36,52	36,52	36.778
12 apr 2024	37,01	37,54	36,90	37,18	37,18	622.991
11 apr 2024	37,01	37,56	37,02	37,14	37,14	1.229.813
10 apr 2024	37,01	37,46	36,74	37,26	37,26	381.944
09 apr 2024	36,06	37,36	36,24	36,98	36,98	99.717
08 apr 2024	36,35	36,88	36,40	36,60	36,60	27.358
05 apr 2024	36,80	37,00	36,52	36,66	36,66	28.794
04 apr 2024	36,21	36,94	36,20	36,73	36,73	57.363
03 apr 2024	35,32	36,42	35,62	36,21	36,21	30.705
02 apr 2024	35,26	36,26	35,46	35,87	35,87	22.297
28 mar 2024	35,19	35,93	34,64	35,35	35,35	29.960
27 mar 2024	35,00	35,43	35,00	35,24	35,24	45.955
26 mar 2024	34,51	35,15	34,47	35,06	35,06	14.741
25 mar 2024	34,33	34,90	33,95	34,73	34,73	39.851
22 mar 2024	34,28	34,31	33,94	34,15	34,15	24.861
21 mar 2024	34,10	34,31	32,59	34,10	34,10	18.049
20 mar 2024	33,90	33,99	33,61	33,76	33,76	20.363
19 mar 2024	33,51	33,87	33,12	33,62	33,62	21.328
18 mar 2024	33,51	33,60	33,13	33,44	33,44	28.270
15 mar 2024	33,00	33,52	32,97	33,33	33,33	53.916
14 mar 2024	33,68	33,79	33,17	33,17	33,17	50.347
13 mar 2024	33,68	34,01	33,48	33,62	33,62	15.355
12 mar 2024	33,65	33,90	33,49	33,70	33,70	23.308
11 mar 2024	33,90	34,33	33,60	33,73	33,73	38.444
08 mar 2024	34,60	34,54	34,21	34,35	34,35	10.246
07 mar 2024	34,25	34,72	34,24	34,59	34,59	45.058
06 mar 2024	34,48	34,61	34,06	34,48	34,48	103.545
05 mar 2024	34,38	34,79	34,21	34,32	34,32	13.064
04 mar 2024	34,60	34,81	34,19	34,55	34,55	27.046
01 mar 2024	34,64	34,95	34,17	34,83	34,83	19.170
29 feb 2024	34,51	34,55	33,75	34,29	34,29	16.715
28 feb 2024	35,00	35,16	34,18	34,60	34,60	159.595
27 feb 2024	35,00	35,21	34,79	34,99	34,99	31.287
26 feb 2024	34,10	35,00	33,89	34,15	34,15	47.546
23 feb 2024	33,94	34,13	33,83	34,01	34,01	37.563
22 feb 2024	33,42	33,96	33,12	33,61	33,61	24.615
21 feb 2024	32,51	33,32	32,44	33,13	33,13	77.679
20 feb 2024	33,00	33,22	32,34	32,55	32,55	80.661
19 feb 2024	33,20	33,44	32,70	33,11	33,11	66.390
16 feb 2024	32,86	33,35	32,45	33,14	33,14	51.886
15 feb 2024	32,86	32,67	32,05	32,36	32,36	29.020
14 feb 2024	30,50	32,98	31,24	32,61	32,61	119.641
13 feb 2024	29,78	29,81	29,30	29,60	29,60	41.764
12 feb 2024	28,91	29,72	28,68	29,49	29,49	57.620
09 feb 2024	28,91	28,92	28,67	28,86	28,86	24.219
08 feb 2024	28,70	28,96	28,48	28,91	28,91	110.078
07 feb 2024	29,00	29,20	28,61	28,66	28,66	23.222
06 feb 2024	28,99	29,02	28,57	28,92	28,92	5.155
05 feb 2024	28,80	29,06	28,58	28,80	28,80	19.007
02 feb 2024	28,86	29,23	28,81	28,83	28,83	5.524
01 feb 2024	29,15	29,21	28,67	29,08	29,08	10.206
31 gen 2024	29,34	29,38	28,87	29,10	29,10	43.209
30 gen 2024	28,94	29,33	28,00	29,12	29,12	24.136
29 gen 2024	29,29	29,31	28,80	28,99	28,99	18.389
26 gen 2024	28,75	29,22	28,09	28,78	28,78	21.744
25 gen 2024	29,00	29,06	27,99	28,73	28,73	54.398
24 gen 2024	28,91	29,17	28,63	28,88	28,88	105.410
23 gen 2024	29,80	29,66	28,79	28,95	28,95	62.845
22 gen 2024	29,25	29,52	29,07	29,37	29,37	31.409
19 gen 2024	29,34	29,67	29,20	29,35	29,35	21.574
18 gen 2024	29,55	29,81	29,33	29,47	29,47	21.598
17 gen 2024	30,34	30,35	29,35	29,59	29,59	47.366
16 gen 2024	30,10	30,57	29,99	30,15	30,15	28.064
15 gen 2024	30,60	30,46	30,04	30,20	30,20	29.403
12 gen 2024	30,00	30,59	30,00	30,52	30,52	22.306
11 gen 2024	30,14	30,39	29,95	30,20	30,20	37.427
10 gen 2024	30,77	30,68	30,14	30,23	30,23	53.615
09 gen 2024	30,58	30,85	30,33	30,49	30,49	26.874
08 gen 2024	30,34	30,61	30,21	30,47	30,47	26.609
05 gen 2024	30,50	30,37	29,89	30,12	30,12	28.808
04 gen 2024	30,31	30,52	30,07	30,48	30,48	20.354
03 gen 2024	30,66	30,85	30,26	30,40	30,40	20.595
02 gen 2024	30,64	30,81	30,52	30,74	30,74	20.050
29 dic 2023	30,43	30,63	30,21	30,35	30,35	11.972
28 dic 2023	30,80	30,80	30,38	30,50	30,50	7.759
27 dic 2023	30,65	31,11	30,61	30,62	30,62	10.509
22 dic 2023	30,42	30,60	30,33	30,47	30,47	8.954
21 dic 2023	29,91	30,79	30,12	30,21	30,21	16.215
20 dic 2023	31,00	31,19	30,60	30,71	30,71	11.316
19 dic 2023	30,32	30,89	30,21	30,72	30,72	19.308
18 dic 2023	30,46	30,79	30,40	30,57	30,57	60.647
15 dic 2023	31,00	31,25	30,47	30,84	30,84	168.853
14 dic 2023	30,66	31,41	30,47	31,16	31,16	237.133
13 dic 2023	30,83	31,06	30,73	30,78	30,78	22.399
12 dic 2023	30,85	31,22	30,76	30,92	30,92	23.594
11 dic 2023	31,94	31,58	30,78	31,27	31,27	19.132
08 dic 2023	30,80	31,38	30,65	31,14	31,14	27.448
07 dic 2023	31,25	31,46	30,85	31,19	31,19	25.888
06 dic 2023	32,00	31,63	31,06	31,26	31,26	35.011
05 dic 2023	31,50	31,67	31,14	31,20	31,20	28.774
04 dic 2023	31,99	32,05	31,48	31,58	31,58	14.113
01 dic 2023	31,70	31,85	31,31	31,57	31,57	20.142
30 nov 2023	30,73	31,66	29,70	31,21	31,21	76.246
29 nov 2023	30,65	31,12	30,68	30,92	30,92	19.216
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...

Dow Jones38.359,78-143,91(-0,37%)

Nasdaq 15.656,46-40,17(-0,26%)

Nikkei 22538.460,08+907,92(+2,42%)

EUR/USD1,0689-0,0015(-0,14%)

Bitcoin EUR60.495,33-1.881,17(-3,02%)

CMC Crypto 2001.400,97-23,13(-1,62%)

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

Dow Jones
38.359,78
-143,91(-0,37%)

Nasdaq
15.656,46
-40,17(-0,26%)

Nikkei 225
38.460,08
+907,92(+2,42%)

EUR/USD
1,0689
-0,0015(-0,14%)

Bitcoin EUR
60.495,33
-1.881,17(-3,02%)

CMC Crypto 200
1.400,97
-23,13(-1,62%)