Koninklijke Vopak NV (VPK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	108.053	-0,36%	33,27	33,16	33,36	33,18
18/05/2023	168.020	-1,16%	33,93	33,25	33,93	33,30
17/05/2023	99.315	-0,24%	33,76	33,54	33,78	33,69
16/05/2023	139.818	-1,34%	34,30	33,75	34,47	33,77
15/05/2023	190.193	0,06%	34,21	33,91	34,26	34,23
12/05/2023	120.224	-0,09%	34,25	34,05	34,34	34,21
11/05/2023	136.534	1,42%	34,06	33,80	34,31	34,24
10/05/2023	221.387	-2,06%	34,20	33,76	34,31	33,76
09/05/2023	209.364	0,41%	34,55	34,20	34,93	34,47
08/05/2023	86.985	0,38%	34,38	34,26	34,66	34,33
05/05/2023	169.057	1,94%	33,89	33,89	34,43	34,20
04/05/2023	152.109	0,48%	33,32	33,17	33,79	33,55
03/05/2023	194.910	-1,77%	34,04	33,19	34,10	33,39
02/05/2023	173.187	-1,76%	34,92	33,99	34,92	33,99
01/05/2023	384.317	3,04%	33,73	33,44	34,73	34,60
28/04/2023	384.317	3,04%	33,73	33,44	34,73	34,60
27/04/2023	290.523	-0,77%	34,81	34,50	35,08	34,88
26/04/2023	372.755	1,91%	35,45	34,91	35,87	35,15
25/04/2023	198.121	-0,72%	34,59	34,23	34,59	34,49
24/04/2023	222.648	1,28%	34,21	34,14	34,84	34,74
21/04/2023	514.552	-2,47%	35,10	33,40	35,30	34,30
20/04/2023	387.963	-0,79%	35,12	34,75	35,41	35,17
19/04/2023	264.323	0,00%	35,51	35,11	35,54	35,45
18/04/2023	330.614	0,68%	35,65	35,22	35,81	35,45
17/04/2023	264.233	1,35%	34,90	34,79	35,24	35,21
14/04/2023	242.951	0,64%	34,56	34,25	34,76	34,74
13/04/2023	203.976	0,29%	34,41	34,02	34,56	34,52
12/04/2023	311.418	2,14%	33,71	33,58	34,49	34,42
11/04/2023	350.706	2,31%	32,99	32,97	33,72	33,70
10/04/2023	223.004	0,58%	33,04	32,94	33,56	32,94
06/04/2023	223.004	0,58%	33,04	32,94	33,56	32,94
05/04/2023	361.556	2,38%	32,00	31,89	32,87	32,75
04/04/2023	275.612	1,11%	31,85	31,53	32,01	31,99
03/04/2023	433.267	-2,62%	32,60	31,52	32,79	31,64
31/03/2023	194.358	0,81%	32,30	32,24	32,60	32,49
30/03/2023	181.984	1,19%	32,00	32,00	32,42	32,23
29/03/2023	160.463	0,98%	31,48	31,30	31,91	31,85
28/03/2023	178.264	-0,03%	31,64	31,09	31,78	31,54
27/03/2023	125.216	1,55%	31,20	31,13	31,56	31,55
24/03/2023	218.844	-1,93%	31,60	30,94	31,61	31,07
23/03/2023	146.749	-0,32%	31,91	31,34	31,91	31,68
22/03/2023	221.357	-0,19%	31,98	31,49	31,98	31,78
21/03/2023	313.045	0,79%	31,65	31,63	32,19	31,84
20/03/2023	555.956	-4,30%	32,52	30,68	32,53	31,59
17/03/2023	2.184.522	7,25%	30,98	30,96	33,01	33,01
16/03/2023	212.822	1,82%	30,40	30,22	30,81	30,78
15/03/2023	884.775	-1,98%	30,88	30,22	32,15	30,23
14/03/2023	200.112	1,98%	30,25	30,04	30,92	30,84
13/03/2023	287.568	-0,40%	30,36	29,79	30,45	30,24
10/03/2023	215.148	-2,54%	30,80	30,20	30,91	30,36
09/03/2023	220.915	1,07%	30,89	30,53	31,22	31,15
08/03/2023	368.640	1,42%	30,24	30,24	30,98	30,82
07/03/2023	149.629	0,23%	30,32	30,24	30,62	30,39
06/03/2023	113.300	0,10%	30,30	30,08	30,44	30,32
03/03/2023	125.050	0,77%	30,25	30,19	30,40	30,29
02/03/2023	176.114	-0,33%	30,08	29,75	30,12	30,06
01/03/2023	174.383	-0,07%	30,35	30,02	30,35	30,16
28/02/2023	232.378	-0,40%	30,35	30,00	30,35	30,18
27/02/2023	169.671	1,41%	29,96	29,96	30,33	30,30
24/02/2023	202.893	-0,76%	30,07	29,74	30,48	29,88
23/02/2023	232.351	-0,27%	30,26	29,64	30,26	30,11
22/02/2023	156.812	-0,43%	30,31	29,83	30,34	30,19
21/02/2023	219.932	-0,30%	30,40	29,95	30,41	30,32
20/02/2023	332.062	2,60%	29,63	29,63	30,55	30,41
17/02/2023	267.764	-1,76%	29,96	29,48	29,96	29,64
16/02/2023	442.838	-1,02%	30,46	29,30	30,51	30,17
15/02/2023	627.006	3,04%	30,00	28,40	30,64	30,48
14/02/2023	328.949	-0,37%	29,86	29,39	30,09	29,58
13/02/2023	286.055	0,51%	29,66	29,54	29,90	29,69
10/02/2023	301.968	1,34%	29,12	28,97	29,60	29,54
09/02/2023	198.159	0,83%	29,00	28,93	29,40	29,15
08/02/2023	185.310	0,91%	28,77	28,63	29,14	28,91
07/02/2023	159.200	0,35%	28,60	28,38	28,93	28,65
06/02/2023	156.868	-1,82%	28,93	28,46	29,05	28,55
03/02/2023	319.354	1,54%	28,52	28,52	29,30	29,08
02/02/2023	369.978	3,02%	28,04	28,00	29,05	28,64
01/02/2023	160.391	0,65%	27,76	27,74	28,04	27,80
31/01/2023	344.260	-0,47%	27,70	27,36	27,70	27,62
30/01/2023	254.171	-0,68%	27,85	27,53	27,92	27,75
27/01/2023	143.845	-0,36%	28,09	27,80	28,18	27,94
26/01/2023	197.240	1,05%	27,95	27,77	28,07	28,04
25/01/2023	149.399	0,33%	27,66	27,44	27,81	27,75
24/01/2023	137.225	-1,67%	28,08	27,66	28,10	27,66
23/01/2023	132.341	1,01%	27,94	27,81	28,13	28,13
20/01/2023	207.984	0,80%	27,72	27,54	28,10	27,85
19/01/2023	178.364	-2,33%	28,18	27,58	28,18	27,63
18/01/2023	267.340	1,00%	28,05	27,98	28,45	28,29
17/01/2023	287.703	-2,13%	28,56	28,01	28,65	28,01
16/01/2023	172.026	0,99%	28,49	28,39	28,82	28,62
13/01/2023	178.319	-2,21%	28,89	28,34	29,02	28,34
12/01/2023	200.492	0,28%	29,05	28,77	29,15	28,98
11/01/2023	139.347	-0,28%	29,16	28,87	29,16	28,90
10/01/2023	137.359	-0,86%	29,20	28,91	29,23	28,98
09/01/2023	148.165	0,55%	29,21	29,19	29,48	29,23
06/01/2023	160.328	0,62%	28,94	28,83	29,25	29,07
05/01/2023	230.913	0,87%	28,55	28,55	29,27	28,89
04/01/2023	253.213	0,77%	28,76	28,39	29,02	28,64
03/01/2023	260.663	-0,94%	28,59	28,32	28,97	28,42
02/01/2023	413.483	3,39%	28,09	28,09	29,09	28,69
30/12/2022	113.605	-1,46%	28,00	27,74	28,20	27,75