Italia markets close in 1 hour 17 minutes

Koninklijke Vopak NV (VPK5.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
38,44+0,38 (+1,00%)
In data: 08:10AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202438,4438,4438,4438,4438,4446
25 giu 202438,0638,0638,0638,0638,06-
24 giu 202437,4637,4637,4637,4637,46-
21 giu 202437,9437,9437,9437,9437,94-
20 giu 202437,3637,3637,3637,3637,36-
19 giu 202437,0837,0837,0837,0837,08-
18 giu 202437,0037,0037,0037,0037,00-
17 giu 202436,5236,5236,5236,5236,52-
14 giu 202437,0437,0437,0437,0437,04-
13 giu 202437,0637,0637,0637,0637,06-
12 giu 202436,9436,9436,9436,9436,94-
11 giu 202437,8237,8237,8237,8237,82-
10 giu 202437,3037,3037,3037,3037,30-
07 giu 202437,2237,2237,2237,2237,22-
06 giu 202437,0637,0637,0637,0637,06-
05 giu 202437,3437,3437,3437,3437,34-
04 giu 202437,6037,6037,6037,6037,60-
03 giu 202437,8837,8837,8837,8837,88-
31 mag 202437,3237,3237,3237,3237,32-
30 mag 202436,5236,5236,5236,5236,52-
29 mag 202436,6036,6036,6036,6036,60-
28 mag 202436,9636,9636,9636,9636,96-
27 mag 202436,8236,8236,8236,8236,82-
24 mag 202436,2236,2236,2236,2236,22-
23 mag 202436,9436,9436,9436,9436,94-
22 mag 202437,3637,3637,3637,3637,36-
21 mag 202437,3437,3437,3437,3437,34-
20 mag 202437,1237,3637,1237,3637,36-
17 mag 202436,9636,9636,9636,9636,96-
16 mag 202437,1837,1837,1837,1837,18-
15 mag 202437,2037,2037,2037,2037,20-
14 mag 202437,1437,1437,1437,1437,14-
13 mag 202437,3237,3237,3237,3237,32-
10 mag 202437,4237,4237,4237,4237,42-
09 mag 202436,8837,3036,8837,3037,30-
08 mag 202436,0636,0636,0636,0636,06-
07 mag 202436,3036,3036,3036,3036,30-
06 mag 202436,2036,2036,2036,2036,20-
03 mag 202436,5836,5836,5836,5836,58-
02 mag 202437,0037,0037,0037,0037,00-
30 apr 202437,3637,3637,3637,3637,36-
29 apr 202437,2037,2037,2037,2037,20-
26 apr 202436,7836,7836,7836,7836,78-
26 apr 20241.5 Dividendo
25 apr 202437,8437,8437,8437,8436,34-
24 apr 202439,1639,1639,1639,1637,61-
23 apr 202438,1438,1438,1438,1436,63-
22 apr 202437,8037,8037,8037,8036,30-
19 apr 202436,3836,3836,3836,3834,94-
18 apr 202436,5836,5836,5836,5835,13-
17 apr 202436,0036,0036,0036,0034,57-
16 apr 202435,8235,8235,8235,8234,40-
15 apr 202437,1437,1437,1437,1435,67-
12 apr 202437,3037,3037,3037,3035,82-
11 apr 202437,1037,1037,1037,1035,63-
10 apr 202437,0637,0637,0637,0635,59-
09 apr 202436,3236,3236,3236,3234,88-
08 apr 202436,5436,5436,5436,5435,09-
05 apr 202436,3836,3836,3836,3834,94-
04 apr 202436,2236,2236,2236,2234,78-
03 apr 202435,3035,3035,3035,3033,90-
02 apr 202435,5635,5635,5635,5634,15-
28 mar 202435,2835,2835,2835,2833,88-
27 mar 202434,9634,9634,9634,9633,57-
26 mar 202434,7634,7634,7634,7633,38-
25 mar 202433,9833,9833,9833,9832,63-
22 mar 202433,8533,8533,8533,8532,51-
21 mar 202434,1734,1734,1734,1732,82-
20 mar 202433,5733,5733,5733,5732,24-
19 mar 202433,1533,1533,1533,1531,84-
18 mar 202433,0933,0933,0933,0931,78-
15 mar 202432,9832,9832,9832,9831,67-
14 mar 202433,4833,4833,4833,4832,15-
13 mar 202433,5933,5933,5933,5932,26-
12 mar 202433,7333,7333,7333,7332,39-
11 mar 202433,8233,8233,8233,8232,48-
08 mar 202434,1934,1934,1934,1932,83-
07 mar 202434,2534,2534,2534,2532,89-
06 mar 202434,1234,1234,1234,1232,77-
05 mar 202434,3334,3334,3334,3332,97-
04 mar 202434,5934,5934,5934,5933,22-
01 mar 202434,4434,4434,4434,4433,07-
29 feb 202434,1934,1934,1934,1932,83-
28 feb 202434,7734,7734,7734,7733,39-
27 feb 202434,7834,7834,7834,7833,40-
26 feb 202434,0934,0934,0934,0932,74-
23 feb 202433,7233,7233,7233,7232,38-
22 feb 202433,3733,3733,3733,3732,05-
21 feb 202432,5432,5432,5432,5431,25-
20 feb 202432,8432,8432,8432,8431,54-
19 feb 202432,6632,6632,6632,6631,37-
16 feb 202432,7232,7232,7232,7231,42-
15 feb 202432,4232,4232,4232,4231,13-
14 feb 202430,4330,4330,4330,4329,22-
13 feb 202429,4129,4129,4129,4128,24-
12 feb 202428,8528,8528,8528,8527,71-
09 feb 202428,8028,8028,8028,8027,66-
08 feb 202428,6328,6328,6328,6327,50-
07 feb 202428,9128,9128,9128,9127,76-
06 feb 202428,7828,7828,7828,7827,64-
*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...