Koninklijke Vopak NV (VPK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	123.100	-0,31%	35,00	34,89	35,10	34,89
26-02-2024	233.659	2,64%	34,15	34,14	35,00	35,00
23-02-2024	166.413	0,77%	33,93	33,79	34,15	34,10
22-02-2024	237.668	1,56%	33,48	33,45	34,07	33,84
21-02-2024	264.600	2,08%	32,73	32,65	33,32	33,32
20-02-2024	229.254	-1,15%	32,95	32,27	32,95	32,64
19-02-2024	181.048	0,37%	33,04	32,92	33,45	33,02
16-02-2024	251.321	0,70%	32,80	32,45	33,36	32,90
15-02-2024	247.729	0,86%	32,27	32,02	32,67	32,67
14-02-2024	662.966	9,50%	31,21	31,15	33,00	32,39
13-02-2024	152.278	-0,17%	29,50	29,24	29,77	29,58
12-02-2024	165.388	2,67%	28,95	28,94	29,73	29,63
09-02-2024	151.117	-0,28%	28,90	28,66	28,90	28,86
08-02-2024	96.229	0,98%	28,70	28,64	28,97	28,94
07-02-2024	105.217	-1,24%	29,00	28,61	29,00	28,66
06-02-2024	69.998	0,94%	28,75	28,75	29,02	29,02
05-02-2024	111.307	-0,28%	28,80	28,72	29,11	28,75
02-02-2024	71.666	-0,62%	29,10	28,79	29,12	28,83
01-02-2024	123.090	-0,45%	28,91	28,78	29,20	29,01
31-01-2024	249.782	-0,65%	29,20	28,88	29,38	28,95
30-01-2024	145.268	0,66%	28,95	28,91	29,32	29,14
29-01-2024	116.170	-0,62%	29,17	28,79	29,25	28,95
26-01-2024	242.678	3,08%	28,66	28,59	29,24	29,13
25-01-2024	339.838	-2,35%	28,98	28,01	29,07	28,26
24-01-2024	227.385	0,45%	29,04	28,75	29,05	28,94
23-01-2024	268.664	-2,27%	29,33	28,78	29,47	28,81
22-01-2024	128.990	0,79%	29,33	29,28	29,50	29,48
19-01-2024	131.438	-0,88%	29,50	29,20	29,67	29,25
18-01-2024	109.901	-0,41%	29,56	29,32	29,62	29,51
17-01-2024	164.245	-1,76%	29,88	29,35	29,88	29,63
16-01-2024	107.468	-0,72%	30,31	29,98	30,40	30,16
15-01-2024	124.295	-0,03%	30,39	30,00	30,42	30,38
12-01-2024	207.245	1,20%	30,06	30,06	30,60	30,39
11-01-2024	167.072	-0,37%	30,20	29,99	30,35	30,03
10-01-2024	104.708	-1,15%	30,45	30,14	30,46	30,14
09-01-2024	117.465	-0,10%	30,55	30,35	30,85	30,49
08-01-2024	119.162	0,56%	30,30	30,19	30,64	30,52
05-01-2024	146.322	0,13%	30,25	29,82	30,37	30,35
04-01-2024	105.827	0,17%	30,33	30,30	30,51	30,31
03-01-2024	164.141	-1,31%	30,60	30,26	30,66	30,26
02-01-2024	167.808	0,72%	30,62	30,53	30,83	30,66
29-12-2023	133.306	0,00%	30,40	30,25	30,47	30,44
28-12-2023	92.996	-0,59%	30,70	30,39	30,70	30,44
27-12-2023	146.518	0,23%	30,86	30,59	31,02	30,62
26-12-2023	100.745	0,53%	30,42	30,39	30,55	30,55
22-12-2023	100.745	0,53%	30,42	30,39	30,55	30,55
21-12-2023	139.195	-0,69%	30,39	30,09	30,52	30,39
20-12-2023	143.744	-0,94%	31,00	30,60	31,22	30,60
19-12-2023	148.133	0,85%	30,53	30,53	30,89	30,89
18-12-2023	154.208	0,10%	30,56	30,46	30,76	30,63
15-12-2023	318.096	-1,58%	31,09	30,48	31,24	30,60
14-12-2023	255.638	1,40%	30,88	30,83	31,45	31,09
13-12-2023	149.343	-0,33%	30,83	30,66	31,07	30,66
12-12-2023	91.944	-1,57%	31,06	30,76	31,21	30,76
11-12-2023	132.852	-0,22%	31,39	31,09	31,50	31,25
08-12-2023	137.156	1,29%	30,84	30,76	31,40	31,32
07-12-2023	126.468	-1,12%	31,07	30,84	31,26	30,92
06-12-2023	113.677	-0,03%	31,38	31,05	31,43	31,27
05-12-2023	113.660	-0,64%	31,50	31,13	31,58	31,28
04-12-2023	124.137	-1,16%	31,77	31,48	31,99	31,48
01-12-2023	162.238	1,11%	31,67	31,42	31,85	31,85
30-11-2023	233.609	1,84%	30,92	30,92	31,65	31,50
29-11-2023	136.570	-0,45%	30,88	30,68	31,16	30,93
28-11-2023	115.636	0,39%	30,80	30,61	31,21	31,07
27-11-2023	77.149	0,19%	30,89	30,80	31,03	30,95
24-11-2023	52.733	0,42%	30,67	30,67	30,94	30,89
23-11-2023	85.717	0,92%	30,68	30,32	30,77	30,76
22-11-2023	109.262	0,50%	30,33	30,11	30,55	30,48
21-11-2023	124.082	-0,85%	30,68	30,27	30,68	30,33
20-11-2023	100.730	-0,23%	30,62	30,49	30,82	30,59
17-11-2023	87.662	0,62%	30,77	30,47	30,77	30,66
16-11-2023	87.161	-2,28%	31,10	30,43	31,27	30,47
15-11-2023	123.374	0,61%	31,18	31,02	31,55	31,18
14-11-2023	197.717	2,01%	30,35	30,35	31,09	30,99
13-11-2023	135.382	-0,23%	30,41	30,38	30,67	30,38
10-11-2023	85.983	-0,85%	30,79	30,42	30,79	30,45
09-11-2023	155.123	-0,36%	30,86	30,48	30,88	30,71
08-11-2023	120.459	-0,90%	30,92	30,79	31,22	30,82
07-11-2023	132.968	-1,96%	31,66	31,04	31,66	31,10
06-11-2023	107.795	-0,97%	32,08	31,72	32,13	31,72
03-11-2023	88.116	0,31%	32,15	32,03	32,59	32,03
02-11-2023	97.240	0,50%	31,98	31,87	32,14	31,93
01-11-2023	131.827	-0,13%	31,69	31,60	32,12	31,77
31-10-2023	143.894	0,25%	31,58	31,47	32,02	31,81
30-10-2023	77.663	-0,56%	32,00	31,61	32,05	31,73
27-10-2023	133.410	-0,72%	32,16	31,90	32,26	31,91
26-10-2023	189.125	-1,08%	32,41	31,95	32,70	32,14
25-10-2023	257.723	4,07%	31,74	31,65	32,68	32,49
24-10-2023	141.183	2,09%	30,50	30,50	31,32	31,22
23-10-2023	130.394	-0,94%	30,82	30,30	30,82	30,58
20-10-2023	138.951	-0,52%	30,85	30,70	31,08	30,87
19-10-2023	37.555	-0,77%	31,16	30,98	31,22	31,03
18-10-2023	89.663	0,51%	31,19	30,90	31,32	31,27
17-10-2023	87.799	-0,29%	31,26	30,93	31,31	31,11
16-10-2023	103.520	0,42%	31,31	31,14	31,60	31,20
13-10-2023	119.103	-0,61%	31,12	31,02	31,38	31,07
12-10-2023	102.225	0,13%	31,48	31,26	31,66	31,26
11-10-2023	191.912	-0,32%	31,36	31,14	31,50	31,22
10-10-2023	163.086	1,85%	30,90	30,89	31,40	31,32
09-10-2023	126.238	-0,07%	30,75	30,72	31,08	30,75