Koninklijke Vopak NV (VPK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/11/2024	0	-3,03%	43,48	41,18	43,58	42,24
31/10/2024	341.659	-3,03%	43,48	41,18	43,58	42,24
30/10/2024	237.674	-1,98%	44,40	42,96	44,96	43,56
29/10/2024	196.114	1,97%	43,70	43,58	44,72	44,44
28/10/2024	114.595	0,05%	43,46	43,30	43,80	43,58
25/10/2024	129.686	1,44%	42,82	42,82	43,56	43,56
24/10/2024	102.389	1,13%	42,50	42,36	42,94	42,94
23/10/2024	90.220	0,14%	42,14	42,08	42,70	42,46
22/10/2024	84.894	0,71%	42,00	41,96	42,40	42,40
21/10/2024	89.928	-0,05%	42,16	42,06	42,28	42,10
18/10/2024	82.602	0,14%	42,04	41,84	42,12	42,12
17/10/2024	106.136	-2,05%	42,90	41,84	42,98	42,06
16/10/2024	98.259	0,23%	42,64	42,64	43,10	42,94
15/10/2024	139.434	0,05%	42,62	42,32	42,84	42,84
14/10/2024	98.998	0,28%	42,64	42,62	43,00	42,82
11/10/2024	107.128	0,05%	42,66	42,52	42,84	42,70
10/10/2024	156.708	0,85%	42,38	42,22	42,68	42,68
09/10/2024	93.647	-0,61%	42,50	42,06	42,54	42,32
08/10/2024	87.808	0,00%	42,58	42,30	42,84	42,58
07/10/2024	119.924	0,47%	42,36	41,92	42,58	42,58
04/10/2024	105.883	1,29%	42,00	41,98	42,50	42,38
03/10/2024	137.871	1,06%	41,64	41,50	42,00	41,84
02/10/2024	135.692	-0,82%	41,84	41,40	42,34	41,40
01/10/2024	156.830	0,14%	41,82	41,66	42,20	41,74
30/09/2024	182.791	0,48%	41,36	41,28	41,68	41,68
27/09/2024	156.194	-2,99%	42,60	41,48	42,74	41,48
26/09/2024	126.899	-0,56%	42,98	42,72	43,30	42,76
25/09/2024	106.044	-0,46%	43,00	42,68	43,30	43,00
24/09/2024	152.880	2,22%	42,28	42,28	43,34	43,20
23/09/2024	156.497	3,12%	41,10	41,00	42,36	42,26
20/09/2024	734.890	-2,29%	41,88	40,58	41,88	40,98
19/09/2024	214.490	-1,69%	42,88	41,68	43,00	41,94
18/09/2024	87.787	0,05%	42,56	42,10	42,74	42,66
17/09/2024	75.763	0,19%	42,82	42,56	43,00	42,64
16/09/2024	92.351	0,62%	42,30	42,22	42,80	42,56
13/09/2024	121.448	0,33%	42,16	42,00	42,52	42,30
12/09/2024	140.971	0,00%	42,40	41,92	42,48	42,16
11/09/2024	87.696	-0,28%	42,30	41,84	42,48	42,16
10/09/2024	93.148	-1,35%	43,00	42,06	43,00	42,28
09/09/2024	93.294	0,71%	42,54	42,54	42,88	42,86
06/09/2024	127.811	-0,19%	42,54	42,42	42,90	42,56
05/09/2024	217.450	2,60%	41,70	41,66	42,64	42,64
04/09/2024	131.502	-0,34%	41,38	41,20	41,88	41,56
03/09/2024	94.017	-0,62%	42,04	41,46	42,14	41,70
02/09/2024	103.492	0,91%	41,52	41,46	42,12	41,96
30/08/2024	196.478	0,39%	41,50	41,16	41,74	41,58
29/08/2024	70.367	0,78%	40,94	40,76	41,42	41,42
28/08/2024	67.164	-0,73%	41,54	41,10	41,54	41,10
27/08/2024	118.295	-0,39%	41,70	41,40	41,90	41,40
26/08/2024	45.517	-0,48%	41,50	41,36	41,74	41,56
23/08/2024	74.805	0,92%	41,40	41,34	41,76	41,76
22/08/2024	72.849	-0,48%	41,52	41,08	41,64	41,38
21/08/2024	66.245	-0,29%	41,56	41,52	41,78	41,58
20/08/2024	132.339	-0,67%	41,98	41,40	41,98	41,70
19/08/2024	141.250	1,65%	41,42	41,42	42,06	41,98
16/08/2024	156.636	3,25%	40,74	40,40	41,30	41,30
15/08/2024	58.362	-0,55%	40,34	40,00	40,38	40,00
14/08/2024	85.470	0,75%	40,00	39,92	40,32	40,22
13/08/2024	73.000	0,30%	39,90	39,72	40,16	39,92
12/08/2024	73.591	-0,30%	40,02	39,80	40,28	39,80
09/08/2024	101.775	-0,55%	40,28	39,86	40,32	39,92
08/08/2024	77.434	-0,50%	40,30	39,88	40,30	40,14
07/08/2024	95.132	1,10%	40,00	40,00	40,56	40,34
06/08/2024	116.536	1,01%	39,84	39,34	40,08	39,90
05/08/2024	189.913	-2,08%	39,46	38,82	39,70	39,50
02/08/2024	111.713	-2,32%	41,00	40,30	41,50	40,34
01/08/2024	109.270	0,29%	41,28	40,60	41,44	41,30
31/07/2024	157.067	-0,48%	41,74	41,18	41,92	41,18
30/07/2024	132.033	0,58%	41,42	41,30	41,82	41,38
29/07/2024	161.045	-1,86%	41,68	41,10	42,08	41,14
26/07/2024	195.039	3,30%	40,96	40,88	42,02	41,92
25/07/2024	152.187	-0,73%	40,54	39,92	40,80	40,58
24/07/2024	94.734	0,29%	40,88	40,64	41,12	40,88
23/07/2024	129.442	-0,20%	40,76	40,76	41,12	40,76
22/07/2024	105.890	1,04%	40,84	40,54	40,90	40,84
19/07/2024	96.799	0,05%	40,32	40,08	40,50	40,42
18/07/2024	121.187	0,30%	40,32	40,30	40,78	40,40
17/07/2024	114.137	-0,10%	40,22	40,02	40,38	40,28
16/07/2024	122.913	0,15%	40,06	39,92	40,38	40,32
15/07/2024	155.284	-0,69%	40,54	40,18	40,86	40,26
12/07/2024	154.097	1,35%	40,00	39,82	40,70	40,54
11/07/2024	155.957	0,91%	39,64	39,34	40,00	40,00
10/07/2024	209.665	2,69%	38,84	38,84	39,66	39,64
09/07/2024	129.460	0,31%	38,48	38,42	38,78	38,60
08/07/2024	178.036	-0,62%	38,62	38,38	38,80	38,48
05/07/2024	100.536	-0,21%	38,82	38,72	39,10	38,72
04/07/2024	101.313	-0,41%	39,16	38,80	39,16	38,80
03/07/2024	319.329	0,26%	38,90	38,80	39,34	38,96
02/07/2024	132.862	0,94%	38,48	38,30	38,86	38,86
01/07/2024	152.562	-0,67%	39,08	38,50	39,10	38,50
28/06/2024	189.507	-0,51%	39,00	38,52	39,14	38,76
27/06/2024	163.582	1,72%	38,36	38,36	38,98	38,96
26/06/2024	147.740	-0,42%	38,46	38,10	38,70	38,30
25/06/2024	136.574	0,26%	38,40	38,04	38,46	38,46
24/06/2024	138.478	2,29%	37,34	37,34	38,40	38,36
21/06/2024	631.447	-1,68%	38,20	37,50	38,22	37,50
20/06/2024	202.969	1,92%	37,44	37,34	38,36	38,14
19/06/2024	104.524	0,59%	37,28	37,28	37,70	37,42
18/06/2024	106.526	0,87%	37,00	37,00	37,34	37,20
17/06/2024	167.795	0,82%	36,66	36,66	37,58	36,88