Koninklijke Vopak NV (VPK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	113.500	0,46%	27,92	27,87	28,19	28,16
28/12/2022	160.799	-0,14%	27,97	27,92	28,25	28,03
27/12/2022	142.922	0,04%	28,14	27,97	28,38	28,07
23/12/2022	193.993	1,78%	27,60	27,59	28,24	28,06
22/12/2022	206.503	-0,22%	27,60	27,46	27,87	27,57
21/12/2022	183.051	0,88%	27,48	27,44	27,78	27,63
20/12/2022	223.077	0,33%	27,10	26,92	27,42	27,39
19/12/2022	245.189	0,96%	27,05	27,05	27,56	27,30
16/12/2022	413.247	-1,53%	27,41	26,98	27,50	27,04
15/12/2022	231.125	-1,82%	27,75	27,46	28,16	27,46
14/12/2022	267.484	-1,03%	28,20	27,89	28,20	27,97
13/12/2022	279.199	-0,39%	28,36	27,97	28,64	28,26
12/12/2022	280.516	0,60%	27,92	27,81	28,46	28,37
09/12/2022	335.893	-0,07%	28,14	27,56	28,29	28,20
08/12/2022	309.150	0,68%	28,03	27,61	28,33	28,22
07/12/2022	274.257	-1,41%	28,15	28,03	28,41	28,03
06/12/2022	324.906	-0,59%	28,50	28,23	28,76	28,43
05/12/2022	279.791	0,28%	28,50	28,28	28,89	28,60
02/12/2022	280.327	0,71%	28,35	28,20	28,65	28,52
01/12/2022	261.781	0,25%	28,34	28,22	28,66	28,32
30/11/2022	478.428	1,33%	27,93	27,75	28,31	28,25
29/11/2022	274.793	0,76%	27,94	27,69	28,15	27,88
28/11/2022	572.876	-1,50%	27,70	27,21	28,16	27,67
25/11/2022	412.586	0,39%	28,15	27,81	28,32	28,09
24/11/2022	388.417	2,60%	27,40	27,26	27,98	27,98
23/11/2022	387.166	-0,26%	27,36	27,20	27,90	27,27
22/11/2022	475.423	3,21%	26,67	26,21	27,62	27,34
21/11/2022	542.121	0,42%	26,50	26,14	27,03	26,49
18/11/2022	494.014	4,56%	25,38	25,38	26,38	26,38
17/11/2022	224.849	-1,48%	25,60	25,13	25,62	25,23
16/11/2022	206.552	-0,93%	25,93	25,53	26,00	25,61
15/11/2022	353.108	-1,26%	26,09	25,53	26,17	25,85
14/11/2022	761.188	5,35%	25,39	25,00	26,40	26,18
11/11/2022	1.958.940	15,31%	23,20	23,15	26,03	24,85
10/11/2022	383.304	0,65%	21,06	20,95	21,62	21,55
09/11/2022	222.674	0,61%	21,31	21,18	21,41	21,41
08/11/2022	171.108	-0,28%	21,26	21,04	21,36	21,28
07/11/2022	218.133	-0,79%	21,50	21,21	21,50	21,34
04/11/2022	486.287	6,22%	20,38	20,37	21,63	21,51
03/11/2022	343.676	-1,51%	20,30	20,19	20,62	20,25
02/11/2022	365.695	-1,34%	20,96	20,04	20,96	20,56
01/11/2022	547.017	0,68%	20,90	20,72	21,67	20,84
31/10/2022	465.308	6,51%	19,49	19,305	20,72	20,70
28/10/2022	161.108	-1,37%	19,52	19,38	19,70	19,435
27/10/2022	205.862	0,82%	19,495	19,465	19,79	19,705
26/10/2022	374.723	2,09%	19,20	19,075	19,62	19,545
25/10/2022	301.736	-0,88%	19,39	19,055	19,55	19,145
24/10/2022	464.372	-3,04%	19,95	19,005	19,955	19,315
21/10/2022	165.155	-0,15%	19,955	19,69	20,07	19,92
20/10/2022	174.136	0,18%	20,14	19,77	20,14	19,95
19/10/2022	145.440	-0,18%	20,06	19,785	20,13	19,915
18/10/2022	315.974	-0,55%	20,21	19,89	20,24	19,95
17/10/2022	246.766	1,78%	19,775	19,58	20,10	20,06
14/10/2022	441.644	1,00%	19,825	19,545	20,07	19,71
13/10/2022	515.312	1,25%	19,41	19,04	19,53	19,515
12/10/2022	365.065	1,08%	19,23	18,91	19,395	19,275
11/10/2022	1.144.258	-2,07%	48,86	43,53	49,06	19,07
10/10/2022	1.144.258	-2,07%	48,86	43,53	49,06	19,175
07/10/2022	1.144.258	-2,07%	48,86	43,53	49,06	19,26
06/10/2022	1.144.258	-2,07%	48,86	43,53	49,06	19,51
05/10/2022	1.144.258	-2,07%	48,86	43,53	49,06	19,325
04/10/2022	1.144.258	-2,07%	48,86	43,53	49,06	19,48
03/10/2022	1.144.258	-2,07%	48,86	43,53	49,06	18,935
30/09/2022	445.163	0,86%	18,45	18,45	18,88	18,70
29/09/2022	358.078	-0,96%	18,555	18,14	18,66	18,54
28/09/2022	600.385	-1,86%	18,99	18,37	19,01	18,72
27/09/2022	244.814	1,25%	19,01	18,78	19,26	19,075
26/09/2022	331.469	-1,64%	19,10	18,61	19,435	18,84
23/09/2022	536.832	-6,38%	20,44	19,155	20,44	19,155
22/09/2022	423.118	-1,73%	20,61	20,31	20,86	20,46
21/09/2022	269.050	3,17%	20,18	20,13	20,90	20,82
20/09/2022	290.742	-2,04%	20,75	20,02	20,75	20,18
19/09/2022	376.584	-1,34%	20,84	20,03	20,84	20,60
16/09/2022	460.419	-2,43%	21,25	20,87	21,33	20,88
15/09/2022	275.569	-1,65%	21,83	21,38	21,84	21,40
14/09/2022	316.332	-0,64%	21,85	21,46	21,95	21,76
13/09/2022	316.667	-2,19%	22,39	21,81	22,39	21,90
12/09/2022	354.432	3,85%	21,70	21,70	22,39	22,39
09/09/2022	166.560	1,70%	21,25	21,25	21,65	21,56
08/09/2022	287.602	-1,53%	21,55	21,20	21,67	21,20
07/09/2022	360.664	-2,89%	22,00	21,44	22,20	21,53
06/09/2022	249.116	1,09%	22,00	21,86	22,24	22,17
05/09/2022	216.503	0,05%	21,71	21,57	22,00	21,93
02/09/2022	245.137	1,06%	21,80	21,49	21,95	21,92
01/09/2022	195.358	-1,14%	21,84	21,59	21,88	21,69
31/08/2022	424.054	0,92%	21,76	21,49	22,08	21,94
30/08/2022	176.917	-1,18%	22,10	21,74	22,22	21,74
29/08/2022	195.594	1,20%	21,68	21,38	22,02	22,00
26/08/2022	236.974	-1,98%	22,20	21,65	22,20	21,74
25/08/2022	157.008	-0,05%	22,43	22,14	22,43	22,18
24/08/2022	222.326	0,14%	22,00	21,82	22,39	22,19
23/08/2022	209.565	1,51%	21,60	21,60	22,30	22,16
22/08/2022	273.021	-1,80%	22,20	21,56	22,21	21,83
19/08/2022	211.034	-0,94%	22,48	22,22	22,56	22,23
18/08/2022	138.619	0,36%	22,40	22,22	22,45	22,44
17/08/2022	203.542	-1,15%	22,66	22,20	22,72	22,36
16/08/2022	377.546	0,31%	22,70	22,59	22,99	22,62
15/08/2022	231.909	0,90%	22,42	22,42	22,65	22,55
12/08/2022	331.624	0,18%	22,39	22,23	22,52	22,35
11/08/2022	284.731	0,36%	22,33	22,06	22,48	22,31