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

LSE - LSE Precio retrasado. Moneda en EUR.

Añadir a la lista de seguimiento

23.48

-0.29

(-1.23%)

Al cierre: 06:19PM BST

Periodo de tiempo:

29 jun 2023 - 29 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	38.56	39.20	38.54	38.82	38.82	4,449
27 jun 2024	38.21	38.98	38.06	38.88	38.88	8,396
26 jun 2024	38.46	38.70	38.04	38.22	38.22	6,229
25 jun 2024	38.00	38.46	38.06	38.32	38.32	6,147
24 jun 2024	37.49	38.40	37.16	37.93	37.93	9,053
21 jun 2024	38.40	38.38	37.50	38.05	38.05	167,244
20 jun 2024	37.28	38.34	37.18	38.14	38.14	9,753
19 jun 2024	36.96	37.70	37.42	37.42	37.42	6,674
18 jun 2024	36.88	37.28	37.00	37.13	37.13	1,419
17 jun 2024	37.01	37.54	36.70	37.34	37.34	10,284
14 jun 2024	36.92	37.16	36.36	36.42	36.42	12,071
13 jun 2024	37.11	37.40	37.04	37.20	37.20	3,931
12 jun 2024	36.90	37.40	36.70	37.21	37.21	8,815
11 jun 2024	37.89	38.08	36.82	36.96	36.96	17,420
10 jun 2024	37.60	37.98	37.36	37.76	37.76	4,478
07 jun 2024	37.55	37.84	37.14	37.70	37.70	1,121
06 jun 2024	37.11	37.84	37.00	37.44	37.44	1,639
05 jun 2024	37.38	37.60	37.20	37.59	37.59	6,164
04 jun 2024	38.00	37.80	36.26	37.18	37.18	3,071
03 jun 2024	37.89	38.24	37.66	37.88	37.88	15,486
31 may 2024	37.51	37.80	37.12	37.74	37.74	1,819
30 may 2024	36.63	37.54	36.58	37.46	37.46	25,566
29 may 2024	37.01	37.22	36.62	36.91	36.91	7,926
28 may 2024	37.20	37.16	36.86	36.86	36.86	102,672
24 may 2024	36.29	37.06	36.04	36.29	36.29	8,738
23 may 2024	37.01	37.24	36.36	36.50	36.50	9,026
22 may 2024	37.32	37.60	37.10	37.24	37.24	2,622
21 may 2024	37.26	37.80	37.18	37.52	37.52	7,409
20 may 2024	37.05	37.68	37.00	37.56	37.56	3,132
17 may 2024	37.34	37.40	37.12	37.24	37.24	15,507
16 may 2024	37.28	37.58	36.86	37.24	37.24	5,222
15 may 2024	37.20	37.60	37.00	37.36	37.36	2,298
14 may 2024	37.01	37.60	37.26	37.26	37.26	2,067
13 may 2024	37.49	37.88	37.32	37.49	37.49	3,032
10 may 2024	37.70	37.90	37.26	37.56	37.56	8,731
09 may 2024	37.01	37.64	36.76	37.60	37.60	7,014
08 may 2024	36.21	37.04	36.24	36.99	36.99	23,297
07 may 2024	36.69	36.72	36.08	36.12	36.12	4,938
03 may 2024	36.50	36.96	36.38	36.82	36.82	1,216
02 may 2024	36.92	37.56	36.54	36.74	36.74	11,746
01 may 2024	-	-	-	-	-	-
30 abr 2024	37.09	37.56	36.84	37.26	37.26	11,078
29 abr 2024	37.07	37.56	37.08	37.27	37.27	1,009,715
26 abr 2024	37.01	37.36	36.34	37.18	37.18	60,925
26 abr 2024	1.5 Dividendo
25 abr 2024	37.85	38.50	37.74	38.15	36.65	68,967
24 abr 2024	38.40	39.26	37.30	38.12	36.63	46,038
23 abr 2024	38.29	38.52	38.08	38.30	36.80	35,578
22 abr 2024	37.76	38.28	37.48	38.21	36.70	42,436
19 abr 2024	36.86	37.72	36.38	37.53	36.05	53,751
18 abr 2024	36.42	36.98	36.44	36.86	35.41	17,240
17 abr 2024	35.60	36.96	36.06	36.72	35.28	20,343
16 abr 2024	35.72	36.74	35.90	36.32	34.89	535,548
15 abr 2024	37.62	37.26	36.51	36.52	35.08	36,778
12 abr 2024	37.01	37.54	36.90	37.18	35.72	622,991
11 abr 2024	37.01	37.56	37.02	37.14	35.68	1,229,813
10 abr 2024	37.01	37.46	36.74	37.26	35.80	381,944
09 abr 2024	36.06	37.36	36.24	36.98	35.53	99,717
08 abr 2024	36.35	36.88	36.40	36.60	35.16	27,358
05 abr 2024	36.80	37.00	36.52	36.66	35.22	28,794
04 abr 2024	36.21	36.94	36.20	36.73	35.29	57,363
03 abr 2024	35.32	36.42	35.62	36.21	34.79	30,705
02 abr 2024	35.26	36.26	35.46	35.87	34.46	22,297
28 mar 2024	35.19	35.93	34.64	35.35	33.96	29,960
27 mar 2024	35.00	35.43	35.00	35.24	33.85	45,955
26 mar 2024	34.51	35.15	34.47	35.06	33.69	14,741
25 mar 2024	34.33	34.90	33.95	34.73	33.37	39,851
22 mar 2024	34.28	34.31	33.94	34.15	32.81	24,861
21 mar 2024	34.10	34.31	32.59	34.10	32.76	18,049
20 mar 2024	33.90	33.99	33.61	33.76	32.43	20,363
19 mar 2024	33.51	33.87	33.12	33.62	32.29	21,328
18 mar 2024	33.51	33.60	33.13	33.44	32.13	28,270
15 mar 2024	33.00	33.52	32.97	33.33	32.02	53,916
14 mar 2024	33.68	33.79	33.17	33.17	31.87	50,347
13 mar 2024	33.68	34.01	33.48	33.62	32.30	15,355
12 mar 2024	33.65	33.90	33.49	33.70	32.38	23,308
11 mar 2024	33.90	34.33	33.60	33.73	32.40	38,444
08 mar 2024	34.60	34.54	34.21	34.35	33.00	10,246
07 mar 2024	34.25	34.72	34.24	34.59	33.23	45,058
06 mar 2024	34.48	34.61	34.06	34.48	33.12	103,545
05 mar 2024	34.38	34.79	34.21	34.32	32.97	13,064
04 mar 2024	34.60	34.81	34.19	34.55	33.20	27,046
01 mar 2024	34.64	34.95	34.17	34.83	33.46	19,170
29 feb 2024	34.51	34.55	33.75	34.29	32.94	16,715
28 feb 2024	35.00	35.16	34.18	34.60	33.24	159,595
27 feb 2024	35.00	35.21	34.79	34.99	33.62	31,287
26 feb 2024	34.10	35.00	33.89	34.15	32.81	47,546
23 feb 2024	33.94	34.13	33.83	34.01	32.67	37,563
22 feb 2024	33.42	33.96	33.12	33.61	32.29	24,615
21 feb 2024	32.51	33.32	32.44	33.13	31.83	77,679
20 feb 2024	33.00	33.22	32.34	32.55	31.27	80,661
19 feb 2024	33.20	33.44	32.70	33.11	31.81	66,390
16 feb 2024	32.86	33.35	32.45	33.14	31.84	51,886
15 feb 2024	32.86	32.67	32.05	32.36	31.09	29,020
14 feb 2024	30.50	32.98	31.24	32.61	31.33	119,641
13 feb 2024	29.78	29.81	29.30	29.60	28.43	41,764
12 feb 2024	28.91	29.72	28.68	29.49	28.33	57,620
09 feb 2024	28.91	28.92	28.67	28.86	27.73	24,219
08 feb 2024	28.70	28.96	28.48	28.91	27.78	110,078
07 feb 2024	29.00	29.20	28.61	28.66	27.53	23,222
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.20(-0.12%)

Nasdaq17,732.60-126.08(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.28(-0.34%)

Oro2,336.90+0.30(+0.01%)

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

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.20(-0.12%)

Nasdaq
17,732.60
-126.08(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.28(-0.34%)

Oro
2,336.90
+0.30(+0.01%)