Koninklijke Vopak N.V. (VPK5.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:32AM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 38.36 | 38.50 | 38.36 | 38.50 | 38.50 | 55 |
| 01 jul 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 28 jun 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 27 jun 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 26 jun 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 25 jun 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 24 jun 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 21 jun 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 20 jun 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 19 jun 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 18 jun 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 17 jun 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 14 jun 2024 | 37.04 | 37.04 | 36.50 | 36.50 | 36.50 | 1,000 |
| 13 jun 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 12 jun 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 11 jun 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 10 jun 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 07 jun 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 06 jun 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 05 jun 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 04 jun 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 03 jun 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 31 may 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 30 may 2024 | 36.74 | 37.50 | 36.74 | 37.50 | 37.50 | 46 |
| 29 may 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 28 may 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 20 |
| 27 may 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 24 may 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 23 may 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 22 may 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 21 may 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 20 may 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 17 may 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 16 may 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 15 may 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 14 may 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 13 may 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 10 may 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 09 may 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 08 may 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 07 may 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 06 may 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 03 may 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 02 may 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 30 abr 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 29 abr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 26 abr 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 26 abr 2024 | 1.5 Dividendo | |||||
| 25 abr 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 36.32 | - |
| 24 abr 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 37.68 | 150 |
| 23 abr 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 36.65 | - |
| 22 abr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 36.30 | - |
| 19 abr 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 34.90 | - |
| 18 abr 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 35.23 | - |
| 17 abr 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 34.65 | - |
| 16 abr 2024 | 35.98 | 36.18 | 35.98 | 36.16 | 34.73 | 1,000 |
| 15 abr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 35.72 | - |
| 12 abr 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 35.86 | - |
| 11 abr 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 35.71 | - |
| 10 abr 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 35.61 | - |
| 09 abr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 34.96 | - |
| 08 abr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.15 | - |
| 05 abr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 34.86 | - |
| 04 abr 2024 | 36.30 | 36.64 | 36.30 | 36.64 | 35.19 | 200 |
| 03 abr 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 33.94 | - |
| 02 abr 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 34.11 | - |
| 28 mar 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 33.98 | - |
| 27 mar 2024 | 35.02 | 35.23 | 35.02 | 35.23 | 33.83 | 80 |
| 26 mar 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 33.44 | - |
| 25 mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 32.70 | - |
| 22 mar 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 32.57 | - |
| 21 mar 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 32.80 | - |
| 20 mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.27 | - |
| 19 mar 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 31.85 | - |
| 18 mar 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 31.99 | - |
| 15 mar 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 31.72 | - |
| 14 mar 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 32.22 | - |
| 13 mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 32.31 | - |
| 12 mar 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 32.45 | - |
| 11 mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 32.55 | - |
| 08 mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 32.88 | - |
| 07 mar 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 32.92 | - |
| 06 mar 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 32.81 | - |
| 05 mar 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 33.07 | - |
| 04 mar 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 33.41 | 1 |
| 01 mar 2024 | 34.44 | 34.76 | 34.44 | 34.76 | 33.38 | 175 |
| 29 feb 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 32.82 | - |
| 28 feb 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 33.39 | - |
| 27 feb 2024 | 34.85 | 35.02 | 34.85 | 35.02 | 33.63 | 80 |
| 26 feb 2024 | 34.09 | 34.90 | 34.09 | 34.90 | 33.52 | 20 |
| 23 feb 2024 | 33.78 | 33.85 | 33.78 | 33.85 | 32.51 | 30 |
| 22 feb 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 32.10 | - |
| 21 feb 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 31.32 | - |
| 20 feb 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 31.59 | - |
| 19 feb 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 31.44 | - |
| 16 feb 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 31.46 | - |
| 15 feb 2024 | 32.45 | 32.76 | 32.45 | 32.76 | 31.46 | 150 |
| 14 feb 2024 | 30.31 | 32.80 | 30.31 | 32.80 | 31.50 | 201 |
| 13 feb 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 28.29 | - |
| 12 feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 27.73 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.