Koninklijke Vopak NV (VPK)
Exportar para Excel
| 1 2 > |
| 22/10/2026 |
114.324 |
-1,13%
|
53,00
|
52,50
|
53,20
|
52,50
|
| 21/10/2026 |
82.943 |
0,19%
|
53,15
|
52,80
|
53,40
|
53,10
|
| 20/10/2026 |
82.024 |
-0,84%
|
53,75
|
52,90
|
53,75
|
53,00
|
| 19/10/2026 |
99.363 |
0,19%
|
53,40
|
53,25
|
53,80
|
53,45
|
| 16/10/2026 |
114.740 |
1,23%
|
52,80
|
52,40
|
53,40
|
53,35
|
| 15/10/2026 |
195.170 |
1,84%
|
52,75
|
52,20
|
53,40
|
52,70
|
| 14/10/2026 |
151.758 |
0,10%
|
51,85
|
51,70
|
52,60
|
51,75
|
| 13/10/2026 |
66.834 |
0,29%
|
51,55
|
51,35
|
51,75
|
51,70
|
| 12/10/2026 |
140.717 |
0,88%
|
51,15
|
50,95
|
51,70
|
51,55
|
| 09/10/2026 |
83.398 |
-0,10%
|
51,20
|
50,60
|
51,35
|
51,10
|
| 08/10/2026 |
121.431 |
0,20%
|
51,05
|
50,50
|
51,35
|
51,15
|
| 07/10/2026 |
140.807 |
0,00%
|
51,00
|
50,75
|
51,50
|
51,05
|
| 06/10/2026 |
188.665 |
1,29%
|
50,40
|
50,40
|
51,05
|
51,05
|
| 05/10/2026 |
178.596 |
4,70%
|
48,74
|
48,74
|
50,45
|
50,40
|
| 02/10/2026 |
95.366 |
1,09%
|
47,64
|
47,60
|
48,38
|
48,14
|
| 01/10/2026 |
84.099 |
-0,38%
|
47,52
|
47,08
|
47,86
|
47,62
|
| 30/09/2026 |
131.434 |
-0,25%
|
48,08
|
47,44
|
48,28
|
47,80
|
| 29/09/2026 |
110.065 |
-0,79%
|
48,04
|
47,70
|
48,18
|
47,92
|
| 28/09/2026 |
187.250 |
3,83%
|
46,94
|
46,88
|
48,92
|
48,30
|
| 25/09/2026 |
79.649 |
-1,73%
|
47,26
|
46,52
|
47,36
|
46,52
|
| 24/09/2026 |
86.562 |
0,04%
|
47,30
|
47,10
|
47,74
|
47,34
|
| 23/09/2026 |
101.224 |
0,68%
|
46,94
|
46,54
|
47,64
|
47,32
|
| 22/09/2026 |
142.541 |
-1,51%
|
47,60
|
46,88
|
47,66
|
47,00
|
| 21/09/2026 |
55.972 |
0,38%
|
47,70
|
47,40
|
48,00
|
47,72
|
| 18/09/2026 |
346.607 |
-1,00%
|
48,00
|
47,34
|
48,00
|
47,54
|
| 17/09/2026 |
106.351 |
1,27%
|
47,46
|
47,32
|
48,10
|
48,02
|
| 16/09/2026 |
121.976 |
0,33%
|
48,00
|
47,42
|
48,30
|
47,42
|
| 15/09/2026 |
98.807 |
0,97%
|
47,00
|
47,00
|
47,98
|
47,98
|
| 14/09/2026 |
104.087 |
0,85%
|
47,52
|
46,84
|
47,56
|
47,52
|
| 11/09/2026 |
103.417 |
-0,97%
|
47,80
|
46,90
|
47,80
|
47,12
|
| 10/09/2026 |
88.204 |
-0,83%
|
47,98
|
47,58
|
48,48
|
47,58
|
| 09/09/2026 |
76.366 |
-1,28%
|
48,76
|
47,76
|
48,84
|
47,98
|
| 08/09/2026 |
213.374 |
0,58%
|
48,54
|
48,44
|
48,76
|
48,60
|
| 07/09/2026 |
69.403 |
1,09%
|
48,04
|
47,94
|
48,50
|
48,32
|
| 04/09/2026 |
110.617 |
-0,38%
|
48,06
|
47,58
|
48,06
|
47,80
|
| 03/09/2026 |
91.259 |
0,80%
|
47,64
|
47,50
|
48,06
|
47,98
|
| 02/09/2026 |
84.463 |
-1,25%
|
48,32
|
47,60
|
48,50
|
47,60
|
| 01/09/2026 |
79.512 |
0,46%
|
48,16
|
47,88
|
48,38
|
48,20
|
| 31/08/2026 |
154.012 |
0,42%
|
47,90
|
47,86
|
48,50
|
47,98
|
| 28/08/2026 |
84.748 |
1,79%
|
46,94
|
46,94
|
47,98
|
47,78
|
| 27/08/2026 |
100.348 |
0,04%
|
46,90
|
46,64
|
47,26
|
46,94
|
| 26/08/2026 |
116.401 |
-1,35%
|
47,50
|
46,82
|
47,62
|
46,92
|
| 25/08/2026 |
53.204 |
0,85%
|
47,00
|
46,96
|
47,62
|
47,56
|
| 24/08/2026 |
94.281 |
-0,84%
|
47,48
|
47,00
|
47,90
|
47,16
|
| 21/08/2026 |
75.212 |
0,21%
|
47,32
|
47,10
|
47,76
|
47,56
|
| 20/08/2026 |
63.365 |
-0,08%
|
47,40
|
47,14
|
47,68
|
47,46
|
| 19/08/2026 |
96.481 |
-0,71%
|
48,08
|
47,50
|
48,08
|
47,50
|
| 18/08/2026 |
204.134 |
0,46%
|
47,84
|
47,76
|
48,10
|
47,84
|
| 17/08/2026 |
46.236 |
-0,29%
|
47,90
|
47,56
|
47,96
|
47,62
|
| 14/08/2026 |
66.432 |
1,27%
|
47,34
|
47,16
|
47,76
|
47,76
|
| 13/08/2026 |
68.182 |
0,26%
|
47,20
|
46,92
|
47,46
|
47,16
|
| 12/08/2026 |
82.821 |
-0,04%
|
47,28
|
46,92
|
47,52
|
47,04
|
| 11/08/2026 |
78.826 |
1,16%
|
46,42
|
46,42
|
47,20
|
47,06
|
| 10/08/2026 |
86.318 |
-0,09%
|
46,84
|
46,13
|
46,84
|
46,52
|
| 07/08/2026 |
105.438 |
0,00%
|
46,64
|
46,34
|
46,84
|
46,56
|
| 06/08/2026 |
101.208 |
-0,94%
|
47,10
|
46,56
|
47,52
|
46,56
|
| 05/08/2026 |
158.013 |
-2,12%
|
48,06
|
46,92
|
48,26
|
47,00
|
| 04/08/2026 |
278.222 |
-1,96%
|
48,78
|
48,02
|
49,08
|
48,02
|
| 03/08/2026 |
116.376 |
0,00%
|
49,16
|
48,28
|
49,16
|
48,98
|
| 31/07/2026 |
280.868 |
0,25%
|
49,06
|
48,46
|
49,46
|
48,98
|
| 30/07/2026 |
247.835 |
4,67%
|
47,74
|
47,56
|
49,50
|
48,86
|
| 29/07/2026 |
82.146 |
1,70%
|
45,90
|
45,86
|
46,92
|
46,68
|
| 28/07/2026 |
73.336 |
-0,39%
|
46,00
|
45,84
|
46,34
|
45,90
|
| 27/07/2026 |
101.041 |
-2,00%
|
47,00
|
46,08
|
47,00
|
46,08
|
| 24/07/2026 |
66.804 |
-0,47%
|
47,30
|
46,96
|
47,36
|
47,02
|
| 23/07/2026 |
58.926 |
0,30%
|
47,34
|
46,84
|
47,40
|
47,24
|
| 22/07/2026 |
93.221 |
1,82%
|
46,40
|
46,16
|
47,18
|
47,10
|
| 21/07/2026 |
98.079 |
-1,62%
|
47,00
|
45,88
|
47,02
|
46,26
|
| 20/07/2026 |
96.418 |
-0,55%
|
47,30
|
46,58
|
47,50
|
47,02
|
| 17/07/2026 |
50.251 |
0,34%
|
47,00
|
47,00
|
47,44
|
47,28
|
| 16/07/2026 |
65.871 |
-0,51%
|
47,36
|
46,50
|
47,36
|
47,12
|
| 15/07/2026 |
102.722 |
-0,71%
|
47,88
|
47,30
|
48,08
|
47,36
|
| 14/07/2026 |
64.816 |
-0,38%
|
48,00
|
47,38
|
48,00
|
47,70
|
| 13/07/2026 |
74.132 |
2,09%
|
47,36
|
47,10
|
47,92
|
47,88
|
| 10/07/2026 |
56.801 |
-0,97%
|
47,40
|
46,80
|
47,42
|
46,90
|
| 09/07/2026 |
82.838 |
-0,34%
|
47,48
|
47,16
|
47,68
|
47,36
|
| 08/07/2026 |
142.123 |
1,58%
|
47,12
|
46,70
|
47,52
|
47,52
|
| 07/07/2026 |
157.356 |
0,34%
|
46,68
|
46,12
|
46,90
|
46,78
|
| 06/07/2026 |
107.723 |
0,69%
|
46,60
|
46,24
|
46,78
|
46,62
|
| 03/07/2026 |
93.919 |
2,34%
|
45,20
|
45,18
|
46,42
|
46,30
|
| 02/07/2026 |
84.498 |
1,66%
|
44,42
|
44,42
|
45,42
|
45,24
|
| 01/07/2026 |
160.466 |
-2,50%
|
45,60
|
44,12
|
45,60
|
44,50
|
| 30/06/2026 |
137.306 |
0,22%
|
45,24
|
45,24
|
45,86
|
45,64
|
| 29/06/2026 |
75.537 |
-0,52%
|
45,84
|
45,24
|
45,84
|
45,54
|
| 26/06/2026 |
153.273 |
1,06%
|
45,30
|
45,22
|
46,04
|
45,78
|
| 25/06/2026 |
136.830 |
-0,13%
|
45,20
|
45,02
|
45,52
|
45,30
|
| 24/06/2026 |
119.888 |
-1,43%
|
45,82
|
45,32
|
46,00
|
45,36
|
| 23/06/2026 |
77.350 |
1,01%
|
45,78
|
45,38
|
46,22
|
46,02
|
| 19/06/2026 |
369.877 |
0,98%
|
45,24
|
44,94
|
45,78
|
45,56
|
| 18/06/2026 |
121.941 |
-0,88%
|
45,50
|
45,02
|
45,66
|
45,10
|
| 17/06/2026 |
112.188 |
0,58%
|
45,44
|
45,08
|
45,84
|
45,50
|
| 16/06/2026 |
361.538 |
0,04%
|
45,38
|
45,24
|
46,02
|
45,24
|
| 15/06/2026 |
105.870 |
-1,57%
|
45,72
|
45,08
|
46,10
|
45,22
|
| 12/06/2026 |
90.711 |
0,17%
|
45,88
|
45,26
|
45,98
|
45,94
|
| 11/06/2026 |
79.638 |
0,04%
|
45,70
|
45,58
|
46,22
|
45,86
|
| 10/06/2026 |
75.171 |
1,06%
|
45,30
|
45,24
|
45,88
|
45,84
|
| 09/06/2026 |
53.071 |
-1,00%
|
45,90
|
45,28
|
45,90
|
45,36
|
| 08/06/2026 |
91.847 |
-1,59%
|
46,50
|
45,82
|
46,90
|
45,82
|
| 05/06/2026 |
90.260 |
1,44%
|
45,82
|
45,80
|
46,58
|
46,56
|
| 04/06/2026 |
90.809 |
-0,30%
|
46,08
|
45,74
|
46,14
|
45,90
|
