Italia markets closed

Koninklijke Vopak N.V. (VPK5.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
38,92+0,68 (+1,78%)
Alla chiusura: 08:04AM CEST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202438,9238,9238,9238,9238,92-
27 giu 202438,2438,2438,2438,2438,24-
26 giu 202438,4438,4438,4438,4438,44-
25 giu 202438,1438,1438,1438,1438,14-
24 giu 202437,4637,4637,4637,4637,46-
21 giu 202438,0238,0238,0238,0238,02-
20 giu 202437,3437,3437,3437,3437,34-
19 giu 202437,1237,1237,1237,1237,12-
18 giu 202436,9836,9836,9836,9836,98-
17 giu 202436,6236,6236,6236,6236,62-
14 giu 202437,0437,0436,5036,5036,501.000
13 giu 202437,1437,1437,1437,1437,14-
12 giu 202436,9436,9436,9436,9436,94-
11 giu 202437,7837,7837,7837,7837,78-
10 giu 202437,4037,4037,4037,4037,40-
07 giu 202437,3237,3237,3237,3237,32-
06 giu 202437,1437,1437,1437,1437,14-
05 giu 202437,3637,3637,3637,3637,36-
04 giu 202437,5237,5237,5237,5237,52-
03 giu 202437,7837,7837,7837,7837,78-
31 mag 202437,4037,4037,4037,4037,40-
30 mag 202436,7437,5036,7437,5037,5046
29 mag 202436,6636,6636,6636,6636,66-
28 mag 202437,0637,0637,0637,0637,0620
27 mag 202436,8836,8836,8836,8836,88-
24 mag 202436,2236,2236,2236,2236,22-
23 mag 202437,0237,0237,0237,0237,02-
22 mag 202437,4437,4437,4437,4437,44-
21 mag 202437,4037,4037,4037,4037,40-
20 mag 202437,0837,0837,0837,0837,08-
17 mag 202437,0237,0237,0237,0237,02-
16 mag 202437,2437,2437,2437,2437,24-
15 mag 202437,2437,2437,2437,2437,24-
14 mag 202437,2237,2237,2237,2237,22-
13 mag 202437,4037,4037,4037,4037,40-
10 mag 202437,4837,4837,4837,4837,48-
09 mag 202436,9436,9436,9436,9436,94-
08 mag 202436,1036,1036,1036,1036,10-
07 mag 202436,3036,3036,3036,3036,30-
06 mag 202436,2836,2836,2836,2836,28-
03 mag 202436,6036,6036,6036,6036,60-
02 mag 202437,0837,0837,0837,0837,08-
30 apr 202437,3837,3837,3837,3837,38-
29 apr 202437,2037,2037,2037,2037,20-
26 apr 202436,8236,8236,8236,8236,82-
26 apr 20241.5 Dividendo
25 apr 202437,8237,8237,8237,8236,32-
24 apr 202439,2439,2439,2439,2437,68150
23 apr 202438,1638,1638,1638,1636,65-
22 apr 202437,8037,8037,8037,8036,30-
19 apr 202436,3436,3436,3436,3434,90-
18 apr 202436,6836,6836,6836,6835,23-
17 apr 202436,0836,0836,0836,0834,65-
16 apr 202435,9836,1835,9836,1634,731.000
15 apr 202437,2037,2037,2037,2035,72-
12 apr 202437,3437,3437,3437,3435,86-
11 apr 202437,1837,1837,1837,1835,71-
10 apr 202437,0837,0837,0837,0835,61-
09 apr 202436,4036,4036,4036,4034,96-
08 apr 202436,6036,6036,6036,6035,15-
05 apr 202436,3036,3036,3036,3034,86-
04 apr 202436,3036,6436,3036,6435,19200
03 apr 202435,3435,3435,3435,3433,94-
02 apr 202435,5235,5235,5235,5234,11-
28 mar 202435,3835,3835,3835,3833,98-
27 mar 202435,0235,2335,0235,2333,8380
26 mar 202434,8234,8234,8234,8233,44-
25 mar 202434,0534,0534,0534,0532,70-
22 mar 202433,9233,9233,9233,9232,57-
21 mar 202434,1534,1534,1534,1532,80-
20 mar 202433,6033,6033,6033,6032,27-
19 mar 202433,1733,1733,1733,1731,85-
18 mar 202433,3133,3133,3133,3131,99-
15 mar 202433,0333,0333,0333,0331,72-
14 mar 202433,5533,5533,5533,5532,22-
13 mar 202433,6433,6433,6433,6432,31-
12 mar 202433,7933,7933,7933,7932,45-
11 mar 202433,8933,8933,8933,8932,55-
08 mar 202434,2434,2434,2434,2432,88-
07 mar 202434,2834,2834,2834,2832,92-
06 mar 202434,1734,1734,1734,1732,81-
05 mar 202434,4434,4434,4434,4433,07-
04 mar 202434,7934,7934,7934,7933,411
01 mar 202434,4434,7634,4434,7633,38175
29 feb 202434,1834,1834,1834,1832,82-
28 feb 202434,7734,7734,7734,7733,39-
27 feb 202434,8535,0234,8535,0233,6380
26 feb 202434,0934,9034,0934,9033,5220
23 feb 202433,7833,8533,7833,8532,5130
22 feb 202433,4333,4333,4333,4332,10-
21 feb 202432,6132,6132,6132,6131,32-
20 feb 202432,8932,8932,8932,8931,59-
19 feb 202432,7432,7432,7432,7431,44-
16 feb 202432,7632,7632,7632,7631,46-
15 feb 202432,4532,7632,4532,7631,46150
14 feb 202430,3132,8030,3132,8031,50201
13 feb 202429,4629,4629,4629,4628,29-
12 feb 202428,8828,8828,8828,8827,73-
09 feb 202428,8328,8328,8328,8327,69-
08 feb 202428,6528,6528,6528,6527,51-
*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...