Italia markets close in 1 hour 56 minutes
FTSE MIB
34.244,11 +304,36 (+0,90%) Dow Jones
38.132,62 +46,82 (+0,12%) Nasdaq
15.816,80 +205,04 (+1,31%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,29 +0,72 (+0,86%) Bitcoin EUR
59.495,30 +697,46 (+1,19%)
Koninklijke Vopak N.V. (VPK.AS)
Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 03:18PM CEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 36,92 | 37,18 | 36,44 | 37,12 | 37,12 | 143.756 |
| 26 apr 2024 | 1.5 Dividendo | |||||
| 25 apr 2024 | 38,02 | 38,62 | 37,70 | 38,06 | 36,56 | 235.646 |
| 24 apr 2024 | 38,38 | 39,38 | 37,22 | 38,06 | 36,56 | 356.942 |
| 23 apr 2024 | 38,20 | 38,36 | 38,06 | 38,36 | 36,85 | 202.680 |
| 22 apr 2024 | 37,80 | 38,28 | 37,54 | 38,28 | 36,77 | 186.530 |
| 19 apr 2024 | 36,60 | 37,72 | 36,60 | 37,72 | 36,23 | 272.474 |
| 18 apr 2024 | 36,74 | 37,00 | 36,60 | 36,76 | 35,31 | 121.954 |
| 17 apr 2024 | 36,16 | 36,96 | 36,08 | 36,68 | 35,23 | 135.461 |
| 16 apr 2024 | 36,16 | 36,52 | 35,96 | 36,32 | 34,89 | 244.713 |
| 15 apr 2024 | 37,14 | 37,30 | 36,52 | 36,52 | 35,08 | 217.812 |
| 12 apr 2024 | 37,38 | 37,52 | 37,16 | 37,18 | 35,71 | 152.932 |
| 11 apr 2024 | 37,32 | 37,60 | 37,02 | 37,14 | 35,68 | 200.121 |
| 10 apr 2024 | 37,04 | 37,46 | 37,00 | 37,26 | 35,79 | 240.669 |
| 09 apr 2024 | 36,52 | 37,36 | 36,52 | 36,98 | 35,52 | 196.454 |
| 08 apr 2024 | 36,56 | 36,80 | 36,44 | 36,60 | 35,16 | 136.374 |
| 05 apr 2024 | 36,70 | 36,98 | 36,56 | 36,66 | 35,22 | 160.861 |
| 04 apr 2024 | 36,44 | 36,98 | 36,30 | 36,92 | 35,46 | 200.355 |
| 03 apr 2024 | 35,46 | 36,42 | 35,42 | 36,42 | 34,98 | 263.467 |
| 02 apr 2024 | 35,74 | 36,24 | 35,46 | 35,46 | 34,06 | 213.387 |
| 28 mar 2024 | 35,35 | 35,94 | 35,18 | 35,73 | 34,32 | 233.282 |
| 27 mar 2024 | 35,00 | 35,45 | 35,00 | 35,39 | 34,00 | 184.799 |
| 26 mar 2024 | 34,68 | 35,15 | 34,60 | 35,15 | 33,76 | 169.133 |
| 25 mar 2024 | 34,07 | 34,94 | 34,07 | 34,87 | 33,50 | 180.383 |
| 22 mar 2024 | 34,04 | 34,32 | 33,95 | 34,16 | 32,81 | 101.972 |
| 21 mar 2024 | 34,19 | 34,31 | 33,86 | 34,14 | 32,79 | 148.335 |
| 20 mar 2024 | 33,86 | 34,00 | 33,58 | 33,88 | 32,54 | 113.163 |
| 19 mar 2024 | 33,32 | 33,89 | 33,29 | 33,82 | 32,49 | 183.915 |
| 18 mar 2024 | 33,44 | 33,60 | 33,29 | 33,33 | 32,02 | 94.726 |
| 15 mar 2024 | 33,18 | 33,50 | 33,06 | 33,33 | 32,02 | 243.602 |
| 14 mar 2024 | 33,70 | 33,80 | 33,17 | 33,17 | 31,86 | 140.440 |
| 13 mar 2024 | 33,68 | 34,02 | 33,63 | 33,63 | 32,30 | 123.432 |
| 12 mar 2024 | 33,74 | 33,91 | 33,56 | 33,69 | 32,36 | 110.692 |
| 11 mar 2024 | 34,04 | 34,30 | 33,16 | 33,73 | 32,40 | 184.541 |
| 08 mar 2024 | 34,46 | 34,54 | 34,12 | 34,12 | 32,78 | 136.584 |
| 07 mar 2024 | 34,42 | 34,72 | 34,29 | 34,29 | 32,94 | 151.579 |
| 06 mar 2024 | 34,30 | 34,63 | 34,27 | 34,45 | 33,09 | 122.130 |
| 05 mar 2024 | 34,52 | 34,64 | 34,27 | 34,27 | 32,92 | 163.865 |
| 04 mar 2024 | 34,65 | 34,83 | 34,18 | 34,58 | 33,22 | 149.635 |
| 01 mar 2024 | 34,53 | 35,02 | 34,51 | 34,66 | 33,29 | 150.443 |
| 29 feb 2024 | 34,21 | 34,54 | 33,96 | 34,38 | 33,03 | 247.053 |
| 28 feb 2024 | 34,95 | 34,95 | 34,21 | 34,21 | 32,86 | 189.431 |
| 27 feb 2024 | 35,00 | 35,10 | 34,89 | 34,89 | 33,51 | 123.100 |
| 26 feb 2024 | 34,15 | 35,00 | 34,14 | 35,00 | 33,62 | 233.659 |
| 23 feb 2024 | 33,93 | 34,15 | 33,79 | 34,10 | 32,76 | 166.413 |
| 22 feb 2024 | 33,48 | 34,07 | 33,45 | 33,84 | 32,51 | 237.668 |
| 21 feb 2024 | 32,73 | 33,32 | 32,65 | 33,32 | 32,01 | 264.600 |
| 20 feb 2024 | 32,95 | 32,95 | 32,27 | 32,64 | 31,35 | 229.254 |
| 19 feb 2024 | 33,04 | 33,45 | 32,92 | 33,02 | 31,72 | 181.048 |
| 16 feb 2024 | 32,80 | 33,36 | 32,45 | 32,90 | 31,60 | 251.321 |
| 15 feb 2024 | 32,27 | 32,67 | 32,02 | 32,67 | 31,38 | 247.729 |
| 14 feb 2024 | 31,21 | 33,00 | 31,15 | 32,39 | 31,11 | 662.966 |
| 13 feb 2024 | 29,50 | 29,77 | 29,24 | 29,58 | 28,41 | 152.278 |
| 12 feb 2024 | 28,95 | 29,73 | 28,94 | 29,63 | 28,46 | 165.388 |
| 09 feb 2024 | 28,90 | 28,90 | 28,66 | 28,86 | 27,72 | 151.117 |
| 08 feb 2024 | 28,70 | 28,97 | 28,64 | 28,94 | 27,80 | 96.229 |
| 07 feb 2024 | 29,00 | 29,00 | 28,61 | 28,66 | 27,53 | 105.217 |
| 06 feb 2024 | 28,75 | 29,02 | 28,75 | 29,02 | 27,88 | 69.998 |
| 05 feb 2024 | 28,80 | 29,11 | 28,72 | 28,75 | 27,62 | 111.307 |
| 02 feb 2024 | 29,10 | 29,12 | 28,79 | 28,83 | 27,69 | 71.666 |
| 01 feb 2024 | 28,91 | 29,20 | 28,78 | 29,01 | 27,87 | 123.090 |
| 31 gen 2024 | 29,20 | 29,38 | 28,88 | 28,95 | 27,81 | 249.782 |
| 30 gen 2024 | 28,95 | 29,32 | 28,91 | 29,14 | 27,99 | 145.051 |
| 29 gen 2024 | 29,17 | 29,25 | 28,79 | 28,95 | 27,81 | 116.170 |
| 26 gen 2024 | 28,66 | 29,24 | 28,59 | 29,13 | 27,98 | 241.495 |
| 25 gen 2024 | 28,98 | 29,07 | 28,01 | 28,26 | 27,15 | 339.838 |
| 24 gen 2024 | 29,04 | 29,05 | 28,75 | 28,94 | 27,80 | 226.958 |
| 23 gen 2024 | 29,33 | 29,47 | 28,78 | 28,81 | 27,67 | 268.664 |
| 22 gen 2024 | 29,33 | 29,50 | 29,28 | 29,48 | 28,32 | 128.990 |
| 19 gen 2024 | 29,50 | 29,67 | 29,20 | 29,25 | 28,10 | 131.438 |
| 18 gen 2024 | 29,56 | 29,62 | 29,32 | 29,51 | 28,35 | 110.232 |
| 17 gen 2024 | 29,88 | 29,88 | 29,35 | 29,63 | 28,46 | 164.245 |
| 16 gen 2024 | 30,31 | 30,40 | 29,98 | 30,16 | 28,97 | 107.468 |
| 15 gen 2024 | 30,23 | 30,38 | 30,00 | 30,38 | 29,18 | 124.295 |
| 12 gen 2024 | 30,06 | 30,60 | 30,06 | 30,39 | 29,19 | 207.245 |
| 11 gen 2024 | 30,20 | 30,35 | 29,99 | 30,03 | 28,85 | 167.072 |
| 10 gen 2024 | 30,45 | 30,46 | 30,14 | 30,14 | 28,95 | 104.708 |
| 09 gen 2024 | 30,55 | 30,85 | 30,35 | 30,49 | 29,29 | 117.465 |
| 08 gen 2024 | 30,30 | 30,64 | 30,19 | 30,52 | 29,32 | 119.162 |
| 05 gen 2024 | 30,25 | 30,37 | 29,82 | 30,35 | 29,15 | 146.322 |
| 04 gen 2024 | 30,33 | 30,51 | 30,30 | 30,31 | 29,12 | 105.827 |
| 03 gen 2024 | 30,60 | 30,66 | 30,26 | 30,26 | 29,07 | 164.141 |
| 02 gen 2024 | 30,62 | 30,83 | 30,53 | 30,66 | 29,45 | 167.808 |
| 29 dic 2023 | 30,40 | 30,47 | 30,25 | 30,44 | 29,24 | 133.306 |
| 28 dic 2023 | 30,70 | 30,70 | 30,39 | 30,44 | 29,24 | 92.996 |
| 27 dic 2023 | 30,86 | 31,02 | 30,59 | 30,62 | 29,41 | 146.518 |
| 22 dic 2023 | 30,42 | 30,55 | 30,39 | 30,55 | 29,35 | 100.745 |
| 21 dic 2023 | 30,39 | 30,52 | 30,09 | 30,39 | 29,19 | 139.195 |
| 20 dic 2023 | 31,00 | 31,22 | 30,60 | 30,60 | 29,39 | 143.744 |
| 19 dic 2023 | 30,53 | 30,89 | 30,53 | 30,89 | 29,67 | 148.133 |
| 18 dic 2023 | 30,56 | 30,76 | 30,46 | 30,63 | 29,42 | 154.208 |
| 15 dic 2023 | 31,09 | 31,24 | 30,48 | 30,60 | 29,39 | 316.689 |
| 14 dic 2023 | 30,88 | 31,45 | 30,83 | 31,09 | 29,86 | 255.638 |
| 13 dic 2023 | 30,83 | 31,07 | 30,66 | 30,66 | 29,45 | 149.343 |
| 12 dic 2023 | 31,06 | 31,21 | 30,76 | 30,76 | 29,55 | 91.944 |
| 11 dic 2023 | 31,39 | 31,50 | 31,09 | 31,25 | 30,02 | 132.852 |
| 08 dic 2023 | 30,84 | 31,40 | 30,76 | 31,32 | 30,09 | 137.156 |
| 07 dic 2023 | 31,07 | 31,26 | 30,84 | 30,92 | 29,70 | 126.468 |
| 06 dic 2023 | 31,38 | 31,43 | 31,05 | 31,27 | 30,04 | 113.677 |
| 05 dic 2023 | 31,50 | 31,58 | 31,13 | 31,28 | 30,05 | 113.660 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.