Koninklijke Vopak NV (VPK)
Exportar para Excel
1 2 3 4 5 > >> |
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
|
14/06/2024 |
126.198 |
-1,24%
|
36,96
|
36,24
|
37,18
|
36,58
|
13/06/2024 |
113.472 |
-0,64%
|
37,30
|
37,02
|
37,46
|
37,04
|
12/06/2024 |
95.439 |
0,92%
|
37,00
|
36,98
|
37,44
|
37,28
|
11/06/2024 |
159.484 |
-2,38%
|
37,70
|
36,84
|
37,90
|
36,94
|
10/06/2024 |
95.696 |
0,27%
|
37,56
|
37,46
|
37,94
|
37,84
|
07/06/2024 |
118.644 |
0,91%
|
37,54
|
37,40
|
37,82
|
37,74
|
06/06/2024 |
161.858 |
0,43%
|
37,46
|
37,34
|
37,90
|
37,40
|
05/06/2024 |
95.155 |
0,00%
|
37,24
|
37,24
|
37,62
|
37,24
|
04/06/2024 |
192.425 |
-1,33%
|
37,46
|
37,12
|
37,80
|
37,24
|
03/06/2024 |
146.355 |
0,00%
|
37,86
|
37,68
|
38,22
|
37,74
|
31/05/2024 |
199.822 |
0,91%
|
37,46
|
37,24
|
37,84
|
37,74
|
30/05/2024 |
152.450 |
1,58%
|
36,82
|
36,82
|
37,54
|
37,40
|
29/05/2024 |
140.716 |
-0,11%
|
36,90
|
36,74
|
37,22
|
36,82
|
28/05/2024 |
142.442 |
-0,65%
|
37,16
|
36,86
|
37,16
|
36,86
|
27/05/2024 |
112.653 |
0,38%
|
37,00
|
36,72
|
37,24
|
37,10
|
24/05/2024 |
146.672 |
1,65%
|
36,24
|
36,18
|
37,06
|
36,96
|
23/05/2024 |
152.845 |
-1,73%
|
37,00
|
36,36
|
37,10
|
36,36
|
22/05/2024 |
143.573 |
-1,33%
|
37,48
|
37,00
|
37,58
|
37,00
|
21/05/2024 |
124.358 |
-0,16%
|
37,48
|
37,28
|
37,60
|
37,50
|
20/05/2024 |
121.939 |
0,86%
|
37,26
|
37,26
|
37,70
|
37,56
|
17/05/2024 |
125.031 |
0,00%
|
37,24
|
37,18
|
37,44
|
37,24
|
16/05/2024 |
144.000 |
-0,11%
|
37,28
|
36,80
|
37,40
|
37,24
|
15/05/2024 |
132.729 |
0,11%
|
37,32
|
37,18
|
37,56
|
37,28
|
14/05/2024 |
135.326 |
-0,21%
|
37,26
|
37,24
|
37,66
|
37,24
|
13/05/2024 |
135.959 |
-0,21%
|
37,46
|
37,32
|
37,88
|
37,32
|
10/05/2024 |
144.277 |
-0,27%
|
37,70
|
37,40
|
37,84
|
37,40
|
09/05/2024 |
144.229 |
1,19%
|
37,00
|
37,00
|
37,66
|
37,50
|
08/05/2024 |
184.834 |
2,32%
|
36,26
|
36,24
|
37,06
|
37,06
|
07/05/2024 |
291.143 |
-0,50%
|
36,50
|
36,06
|
36,50
|
36,22
|
06/05/2024 |
186.763 |
0,28%
|
36,30
|
36,30
|
36,72
|
36,40
|
03/05/2024 |
148.784 |
-0,82%
|
36,84
|
36,30
|
36,98
|
36,30
|
02/05/2024 |
192.324 |
-1,93%
|
37,30
|
36,58
|
37,30
|
36,60
|
01/05/2024 |
161.291 |
0,00%
|
37,50
|
37,20
|
37,64
|
37,32
|
30/04/2024 |
161.291 |
-0,27%
|
37,50
|
37,20
|
37,64
|
37,32
|
29/04/2024 |
179.043 |
0,92%
|
37,08
|
37,08
|
37,56
|
37,42
|
26/04/2024 |
328.206 |
-2,58%
|
36,92
|
36,44
|
37,36
|
37,08
|
25/04/2024 |
235.646 |
0,00%
|
38,02
|
37,70
|
38,62
|
38,06
|
24/04/2024 |
356.942 |
-0,78%
|
38,38
|
37,22
|
39,38
|
38,06
|
23/04/2024 |
202.680 |
0,21%
|
38,20
|
38,06
|
38,36
|
38,36
|
22/04/2024 |
186.530 |
1,49%
|
37,80
|
37,54
|
38,28
|
38,28
|
19/04/2024 |
272.474 |
2,61%
|
36,60
|
36,60
|
37,72
|
37,72
|
18/04/2024 |
121.954 |
0,22%
|
36,74
|
36,60
|
37,00
|
36,76
|
17/04/2024 |
135.461 |
0,99%
|
36,16
|
36,08
|
36,96
|
36,68
|
16/04/2024 |
244.713 |
-0,55%
|
36,16
|
35,96
|
36,52
|
36,32
|
15/04/2024 |
217.812 |
-1,78%
|
37,14
|
36,52
|
37,30
|
36,52
|
12/04/2024 |
152.932 |
0,11%
|
37,38
|
37,16
|
37,52
|
37,18
|
11/04/2024 |
200.121 |
-0,32%
|
37,32
|
37,02
|
37,60
|
37,14
|
10/04/2024 |
240.669 |
0,76%
|
37,04
|
37,00
|
37,46
|
37,26
|
09/04/2024 |
196.454 |
1,04%
|
36,52
|
36,52
|
37,36
|
36,98
|
08/04/2024 |
136.374 |
-0,16%
|
36,56
|
36,44
|
36,80
|
36,60
|
05/04/2024 |
160.861 |
-0,70%
|
36,70
|
36,56
|
36,98
|
36,66
|
04/04/2024 |
200.355 |
1,37%
|
36,44
|
36,30
|
36,98
|
36,92
|
03/04/2024 |
263.467 |
2,71%
|
35,46
|
35,42
|
36,42
|
36,42
|
02/04/2024 |
213.387 |
0,20%
|
35,74
|
35,46
|
36,24
|
35,46
|
01/04/2024 |
233.282 |
0,00%
|
35,35
|
35,18
|
35,94
|
35,73
|
28/03/2024 |
233.282 |
0,96%
|
35,35
|
35,18
|
35,94
|
35,73
|
27/03/2024 |
184.799 |
0,68%
|
35,00
|
35,00
|
35,45
|
35,39
|
26/03/2024 |
169.133 |
0,80%
|
34,68
|
34,60
|
35,15
|
35,15
|
25/03/2024 |
180.383 |
2,08%
|
34,07
|
34,07
|
34,94
|
34,87
|
22/03/2024 |
101.972 |
0,06%
|
34,04
|
33,95
|
34,32
|
34,16
|
21/03/2024 |
148.335 |
0,77%
|
34,19
|
33,86
|
34,31
|
34,14
|
20/03/2024 |
113.163 |
0,18%
|
33,86
|
33,58
|
34,00
|
33,88
|
19/03/2024 |
183.915 |
1,47%
|
33,32
|
33,29
|
33,89
|
33,82
|
18/03/2024 |
94.726 |
0,00%
|
33,44
|
33,29
|
33,60
|
33,33
|
15/03/2024 |
243.602 |
0,48%
|
33,18
|
33,06
|
33,50
|
33,33
|
14/03/2024 |
140.440 |
-1,37%
|
33,70
|
33,17
|
33,80
|
33,17
|
13/03/2024 |
123.432 |
-0,18%
|
33,68
|
33,63
|
34,02
|
33,63
|
12/03/2024 |
110.692 |
-0,12%
|
33,74
|
33,56
|
33,91
|
33,69
|
11/03/2024 |
184.541 |
-1,14%
|
34,04
|
33,16
|
34,30
|
33,73
|
08/03/2024 |
136.584 |
-0,50%
|
34,46
|
34,12
|
34,54
|
34,12
|
07/03/2024 |
151.579 |
-0,46%
|
34,42
|
34,29
|
34,72
|
34,29
|
06/03/2024 |
122.130 |
0,53%
|
34,30
|
34,27
|
34,63
|
34,45
|
05/03/2024 |
163.865 |
-0,90%
|
34,52
|
34,27
|
34,64
|
34,27
|
04/03/2024 |
149.635 |
-0,23%
|
34,65
|
34,18
|
34,83
|
34,58
|
01/03/2024 |
150.443 |
0,81%
|
34,53
|
34,51
|
35,02
|
34,66
|
29/02/2024 |
247.053 |
0,50%
|
34,21
|
33,96
|
34,54
|
34,38
|
28/02/2024 |
189.431 |
-1,95%
|
34,95
|
34,21
|
34,95
|
34,21
|