Yahoo

Mail

Italia markets closed

FTSE MIB
33.746,66
-549,65(-1,60%)
Dow Jones
37.815,92
-570,17(-1,49%)
Nasdaq
15.657,82
-325,26(-2,04%)
Nikkei 225
38.274,05
-131,61(-0,34%)
Petrolio
80,74
-1,19(-1,45%)
Bitcoin EUR
53.975,88
-3.690,00(-6,40%)

Koninklijke Vopak N.V. (VOPKF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.

Aggiungi a watchlist

37,14

0,00

(0,00%)

Alla chiusura: 02:12PM EDT

Periodo di tempo:

01 mag 2023 - 01 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
30 apr 2024	37,14	37,14	37,14	37,14	37,14	-
29 apr 2024	37,14	37,14	37,14	37,14	37,14	-
26 apr 2024	37,14	37,14	37,14	37,14	37,14	-
26 apr 2024	1.61 Dividendo
25 apr 2024	37,14	37,14	37,14	37,14	35,53	-
24 apr 2024	37,14	37,14	37,14	37,14	35,53	-
23 apr 2024	37,14	37,14	37,14	37,14	35,53	-
22 apr 2024	37,14	37,14	37,14	37,14	35,53	-
19 apr 2024	37,14	37,14	37,14	37,14	35,53	-
18 apr 2024	37,14	37,14	37,14	37,14	35,53	-
17 apr 2024	37,14	37,14	37,14	37,14	35,53	-
16 apr 2024	37,14	37,14	37,14	37,14	35,53	-
15 apr 2024	37,14	37,14	37,14	37,14	35,53	100
12 apr 2024	37,14	37,14	37,14	37,14	35,53	-
11 apr 2024	37,14	37,14	37,14	37,14	35,53	-
10 apr 2024	37,14	37,14	37,14	37,14	35,53	-
09 apr 2024	37,14	37,14	37,14	37,14	35,53	-
08 apr 2024	37,14	37,14	37,14	37,14	35,53	-
05 apr 2024	37,14	37,14	37,14	37,14	35,53	-
04 apr 2024	37,14	37,14	37,14	37,14	35,53	-
03 apr 2024	37,14	37,14	37,14	37,14	35,53	-
02 apr 2024	37,14	37,14	37,14	37,14	35,53	-
01 apr 2024	37,14	37,14	37,14	37,14	35,53	-
28 mar 2024	37,14	37,14	37,14	37,14	35,53	-
27 mar 2024	37,14	37,14	37,14	37,14	35,53	-
26 mar 2024	37,14	37,14	37,14	37,14	35,53	-
25 mar 2024	37,14	37,14	37,14	37,14	35,53	-
22 mar 2024	37,14	37,14	37,14	37,14	35,53	-
21 mar 2024	37,14	37,14	37,14	37,14	35,53	-
20 mar 2024	37,14	37,14	37,14	37,14	35,53	-
19 mar 2024	37,14	37,14	37,14	37,14	35,53	-
18 mar 2024	37,14	37,14	37,14	37,14	35,53	-
15 mar 2024	37,14	37,14	37,14	37,14	35,53	-
14 mar 2024	37,14	37,14	37,14	37,14	35,53	-
13 mar 2024	37,14	37,14	37,14	37,14	35,53	-
12 mar 2024	37,14	37,14	37,14	37,14	35,53	-
11 mar 2024	36,87	37,14	36,87	37,14	35,53	3.500
08 mar 2024	37,98	37,98	37,98	37,98	36,33	-
07 mar 2024	37,98	37,98	37,98	37,98	36,33	-
06 mar 2024	37,98	37,98	37,98	37,98	36,33	-
05 mar 2024	37,98	37,98	37,98	37,98	36,33	-
04 mar 2024	37,98	37,98	37,98	37,98	36,33	100
01 mar 2024	37,98	37,98	37,98	37,98	36,33	-
29 feb 2024	37,98	37,98	37,98	37,98	36,33	-
28 feb 2024	37,98	37,98	37,98	37,98	36,33	-
27 feb 2024	37,98	37,98	37,98	37,98	36,33	200
26 feb 2024	35,48	35,48	35,48	35,48	33,94	-
23 feb 2024	35,48	35,48	35,48	35,48	33,94	1.400
22 feb 2024	35,48	35,48	35,48	35,48	33,94	-
21 feb 2024	35,48	35,48	35,48	35,48	33,94	300
20 feb 2024	35,68	35,68	35,68	35,68	34,13	-
16 feb 2024	35,60	35,68	35,60	35,68	34,13	700
15 feb 2024	31,70	31,70	31,70	31,70	30,33	-
14 feb 2024	31,70	31,70	31,70	31,70	30,33	10.000
13 feb 2024	31,50	31,70	31,50	31,70	30,33	11.000
12 feb 2024	31,15	31,15	31,15	31,15	29,80	-
09 feb 2024	31,07	31,17	31,07	31,15	29,80	30.000
08 feb 2024	31,31	31,31	31,31	31,31	29,95	-
07 feb 2024	31,31	31,31	31,31	31,31	29,95	800
06 feb 2024	31,66	31,66	31,66	31,66	30,28	-
05 feb 2024	31,66	31,66	31,66	31,66	30,28	-
02 feb 2024	31,66	31,66	31,66	31,66	30,28	-
01 feb 2024	31,66	31,66	31,66	31,66	30,28	-
31 gen 2024	31,66	31,66	31,66	31,66	30,28	900
30 gen 2024	31,69	31,69	31,69	31,69	30,32	-
29 gen 2024	31,69	31,69	31,69	31,69	30,32	-
26 gen 2024	31,69	31,69	31,69	31,69	30,32	1.200
25 gen 2024	30,95	30,95	30,95	30,95	29,61	700
24 gen 2024	31,38	31,38	31,38	31,38	30,02	-
23 gen 2024	31,38	31,38	31,38	31,38	30,02	900
22 gen 2024	32,10	32,10	32,10	32,10	30,71	-
19 gen 2024	32,10	32,10	32,10	32,10	30,71	-
18 gen 2024	32,10	32,10	32,10	32,10	30,71	-
17 gen 2024	32,10	32,10	32,10	32,10	30,71	900
16 gen 2024	33,38	33,38	33,38	33,38	31,93	-
12 gen 2024	33,38	33,38	33,38	33,38	31,93	-
11 gen 2024	33,38	33,38	33,38	33,38	31,93	-
10 gen 2024	33,38	33,38	33,38	33,38	31,93	-
09 gen 2024	33,38	33,38	33,38	33,38	31,93	-
08 gen 2024	33,38	33,38	33,38	33,38	31,93	500
05 gen 2024	33,10	33,10	33,10	33,10	31,67	500
04 gen 2024	32,71	32,71	32,71	32,71	31,29	-
03 gen 2024	32,71	32,71	32,71	32,71	31,29	-
02 gen 2024	32,71	32,71	32,71	32,71	31,29	-
29 dic 2023	32,71	32,71	32,71	32,71	31,29	-
28 dic 2023	32,71	32,71	32,71	32,71	31,29	-
27 dic 2023	32,71	32,71	32,71	32,71	31,29	-
26 dic 2023	32,71	32,71	32,71	32,71	31,29	-
22 dic 2023	32,71	32,71	32,71	32,71	31,29	400
21 dic 2023	33,20	33,20	33,20	33,20	31,76	400
20 dic 2023	33,48	33,48	33,48	33,48	32,03	-
19 dic 2023	33,48	33,48	33,48	33,48	32,03	-
18 dic 2023	33,48	33,48	33,48	33,48	32,03	-
15 dic 2023	33,48	33,48	33,48	33,48	32,03	-
14 dic 2023	33,48	33,48	33,48	33,48	32,03	-
13 dic 2023	33,48	33,48	33,48	33,48	32,03	-
12 dic 2023	33,48	33,48	33,48	33,48	32,03	-
11 dic 2023	33,48	33,48	33,48	33,48	32,03	-
08 dic 2023	33,48	33,48	33,48	33,48	32,03	-
07 dic 2023	33,48	33,48	33,48	33,48	32,03	-
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 MIB33.746,66-549,65(-1,60%)

Dow Jones37.815,92-570,17(-1,49%)

Nasdaq 15.657,82-325,26(-2,04%)

Nikkei 22538.274,05-131,61(-0,34%)

Petrolio80,74-1,19(-1,45%)

Bitcoin EUR53.975,88-3.690,00(-6,40%)

Koninklijke Vopak N.V. (VOPKF)

FTSE MIB
33.746,66
-549,65(-1,60%)

Dow Jones
37.815,92
-570,17(-1,49%)

Nasdaq
15.657,82
-325,26(-2,04%)

Nikkei 225
38.274,05
-131,61(-0,34%)

Petrolio
80,74
-1,19(-1,45%)

Bitcoin EUR
53.975,88
-3.690,00(-6,40%)