Koninklijke Vopak NV (VPK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	128.659	0,20%	30,77	30,56	30,95	30,77
05/10/2023	57.828	-0,07%	30,66	30,42	30,81	30,65
04/10/2023	137.174	-0,65%	30,67	30,47	30,98	30,67
03/10/2023	130.056	-1,88%	31,34	30,79	31,35	30,83
02/10/2023	202.528	-3,09%	32,56	31,42	32,69	31,42
29/09/2023	226.233	1,41%	32,02	31,87	32,55	32,42
28/09/2023	115.972	-1,63%	32,28	31,96	32,64	31,97
27/09/2023	110.860	1,69%	31,92	31,78	32,50	32,50
26/09/2023	123.730	-1,02%	32,29	31,85	32,29	31,96
25/09/2023	321.212	0,44%	32,20	32,00	32,44	32,29
22/09/2023	139.414	-0,77%	32,32	31,93	32,36	32,15
21/09/2023	75.236	-0,58%	32,31	32,18	32,53	32,40
20/09/2023	150.811	0,59%	32,65	32,03	32,75	32,59
19/09/2023	256.912	2,05%	31,89	31,80	32,48	32,40
18/09/2023	141.306	-1,28%	32,00	31,63	32,38	31,75
15/09/2023	184.904	-1,20%	32,53	32,10	32,67	32,16
14/09/2023	128.892	2,52%	31,83	31,70	32,55	32,55
13/09/2023	222.331	-1,00%	31,92	31,20	31,92	31,75
12/09/2023	125.683	0,06%	32,00	31,68	32,07	32,07
11/09/2023	61.896	-0,99%	32,26	32,05	32,26	32,05
08/09/2023	89.204	0,56%	32,12	32,12	32,45	32,37
07/09/2023	131.820	-1,95%	32,68	32,03	32,69	32,19
06/09/2023	151.986	-0,12%	32,84	32,44	32,95	32,83
05/09/2023	92.000	-0,90%	33,39	32,87	33,39	32,87
04/09/2023	53.646	-0,72%	33,46	33,15	33,59	33,17
01/09/2023	79.895	0,36%	33,14	33,14	33,60	33,41
31/08/2023	222.078	-0,06%	33,45	33,07	33,46	33,29
30/08/2023	118.423	-0,89%	33,78	33,25	33,78	33,31
29/08/2023	112.208	0,69%	33,50	33,40	33,69	33,61
28/08/2023	73.359	0,45%	33,29	33,22	33,40	33,38
25/08/2023	74.399	0,06%	33,16	33,16	33,46	33,23
24/08/2023	98.366	0,58%	33,06	32,77	33,35	33,21
23/08/2023	115.946	0,64%	32,81	32,67	33,17	33,02
22/08/2023	94.595	-0,70%	33,02	32,81	33,18	32,81
21/08/2023	70.023	0,30%	32,93	32,93	33,32	33,04
18/08/2023	118.397	-1,11%	33,16	32,67	33,37	32,94
17/08/2023	124.027	-1,45%	33,53	33,21	33,75	33,31
16/08/2023	142.914	0,87%	33,49	33,33	33,80	33,80
15/08/2023	210.895	0,84%	33,33	32,98	33,51	33,51
14/08/2023	110.362	-0,51%	33,20	32,97	33,33	33,23
11/08/2023	128.453	0,12%	33,35	33,10	33,40	33,40
10/08/2023	144.961	0,88%	33,00	32,98	33,36	33,36
09/08/2023	153.179	-0,15%	33,15	32,88	33,25	33,07
08/08/2023	151.206	0,95%	32,79	32,77	33,25	33,12
07/08/2023	161.344	0,31%	32,70	32,52	32,92	32,81
04/08/2023	155.461	-0,34%	32,85	32,64	33,09	32,71
03/08/2023	174.177	-0,30%	32,82	32,77	33,30	32,82
02/08/2023	172.873	-1,23%	33,18	32,75	33,24	32,92
01/08/2023	293.473	-2,74%	34,03	33,28	34,14	33,33
31/07/2023	271.780	0,44%	34,10	33,82	34,43	34,27
28/07/2023	372.312	-2,82%	35,48	33,32	35,48	34,12
27/07/2023	145.240	-0,85%	35,19	34,94	35,43	35,11
26/07/2023	112.496	-1,20%	35,71	35,04	35,71	35,41
25/07/2023	60.999	0,28%	35,74	35,58	35,90	35,84
24/07/2023	81.252	0,11%	35,70	35,62	35,87	35,74
21/07/2023	86.501	-0,14%	35,81	35,61	35,82	35,70
20/07/2023	99.951	0,53%	35,55	35,55	35,92	35,75
19/07/2023	154.080	0,51%	35,40	35,17	35,73	35,56
18/07/2023	99.012	0,74%	35,02	34,94	35,39	35,38
17/07/2023	100.680	0,14%	34,96	34,88	35,36	35,12
14/07/2023	137.236	-0,43%	35,20	34,99	35,31	35,07
13/07/2023	129.340	0,17%	35,15	34,94	35,36	35,22
12/07/2023	203.413	1,01%	34,90	34,75	35,26	35,16
11/07/2023	282.577	3,51%	33,90	33,74	34,81	34,81
10/07/2023	255.733	0,42%	33,49	33,36	33,78	33,63
07/07/2023	173.482	1,39%	33,40	33,12	33,49	33,49
06/07/2023	179.334	-2,34%	33,75	32,94	34,08	33,03
05/07/2023	619.751	2,70%	33,95	33,66	34,47	33,82
04/07/2023	107.692	-0,03%	33,00	32,82	33,08	32,93
03/07/2023	99.066	0,77%	32,89	32,64	32,94	32,94
30/06/2023	125.299	0,65%	32,50	32,50	32,81	32,69
29/06/2023	93.489	-0,31%	32,36	32,36	32,69	32,48
28/06/2023	133.457	1,62%	31,95	31,95	32,68	32,58
27/06/2023	164.514	-0,28%	32,18	31,86	32,35	32,06
26/06/2023	111.501	0,44%	31,84	31,77	32,27	32,15
23/06/2023	182.535	1,43%	31,53	31,52	32,06	32,01
22/06/2023	289.634	-2,98%	32,20	31,10	32,22	31,56
21/06/2023	152.173	-0,52%	32,63	32,38	32,74	32,53
20/06/2023	114.209	-1,27%	33,05	32,61	33,08	32,70
19/06/2023	109.893	-0,72%	33,23	33,10	33,52	33,12
16/06/2023	1.035.957	2,30%	32,51	32,41	33,36	33,36
15/06/2023	133.122	-0,88%	32,91	32,43	32,91	32,61
14/06/2023	144.901	0,67%	32,69	32,59	33,15	32,90
13/06/2023	208.704	0,34%	32,82	32,49	32,84	32,68
12/06/2023	216.265	-0,79%	32,56	32,46	32,93	32,57
09/06/2023	120.955	0,40%	32,80	32,58	32,86	32,83
08/06/2023	93.977	-0,49%	32,77	32,68	33,04	32,70
07/06/2023	194.513	-1,20%	33,00	32,57	33,18	32,86
06/06/2023	222.081	0,18%	33,20	32,75	33,26	33,26
05/06/2023	87.587	-0,81%	33,50	33,08	33,64	33,20
02/06/2023	142.886	1,33%	33,18	33,18	33,64	33,47
01/06/2023	76.272	0,55%	32,85	32,74	33,10	33,03
31/05/2023	52.207	-0,85%	32,75	32,59	32,88	32,86
30/05/2023	169.066	1,54%	32,92	32,75	33,34	33,06
29/05/2023	37.396	0,34%	32,46	32,46	32,70	32,56
26/05/2023	105.694	0,56%	32,49	32,26	32,54	32,45
25/05/2023	136.296	-1,56%	32,88	32,17	32,88	32,27
24/05/2023	108.712	-0,73%	32,90	32,55	32,91	32,78
23/05/2023	122.088	-0,24%	33,05	33,00	33,32	33,02
22/05/2023	92.436	-0,24%	33,32	33,10	33,45	33,10