Koninklijke Vopak NV (VPK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
15/05/2024	0	-0,21%	37,26	37,24	37,66	37,24
14/05/2024	135.326	-0,21%	37,26	37,24	37,66	37,24
13/05/2024	135.959	-0,21%	37,46	37,32	37,88	37,32
10/05/2024	144.277	-0,27%	37,70	37,40	37,84	37,40
09/05/2024	144.229	1,19%	37,00	37,00	37,66	37,50
08/05/2024	184.834	2,32%	36,26	36,24	37,06	37,06
07/05/2024	291.143	-0,50%	36,50	36,06	36,50	36,22
06/05/2024	186.763	0,28%	36,30	36,30	36,72	36,40
03/05/2024	148.784	-0,82%	36,84	36,30	36,98	36,30
02/05/2024	192.324	-1,93%	37,30	36,58	37,30	36,60
01/05/2024	161.291	0,00%	37,50	37,20	37,64	37,32
30/04/2024	161.291	-0,27%	37,50	37,20	37,64	37,32
29/04/2024	179.043	0,92%	37,08	37,08	37,56	37,42
26/04/2024	328.206	-2,58%	36,92	36,44	37,36	37,08
25/04/2024	235.646	0,00%	38,02	37,70	38,62	38,06
24/04/2024	356.942	-0,78%	38,38	37,22	39,38	38,06
23/04/2024	202.680	0,21%	38,20	38,06	38,36	38,36
22/04/2024	186.530	1,49%	37,80	37,54	38,28	38,28
19/04/2024	272.474	2,61%	36,60	36,60	37,72	37,72
18/04/2024	121.954	0,22%	36,74	36,60	37,00	36,76
17/04/2024	135.461	0,99%	36,16	36,08	36,96	36,68
16/04/2024	244.713	-0,55%	36,16	35,96	36,52	36,32
15/04/2024	217.812	-1,78%	37,14	36,52	37,30	36,52
12/04/2024	152.932	0,11%	37,38	37,16	37,52	37,18
11/04/2024	200.121	-0,32%	37,32	37,02	37,60	37,14
10/04/2024	240.669	0,76%	37,04	37,00	37,46	37,26
09/04/2024	196.454	1,04%	36,52	36,52	37,36	36,98
08/04/2024	136.374	-0,16%	36,56	36,44	36,80	36,60
05/04/2024	160.861	-0,70%	36,70	36,56	36,98	36,66
04/04/2024	200.355	1,37%	36,44	36,30	36,98	36,92
03/04/2024	263.467	2,71%	35,46	35,42	36,42	36,42
02/04/2024	213.387	0,20%	35,74	35,46	36,24	35,46
01/04/2024	233.282	0,00%	35,35	35,18	35,94	35,73
28/03/2024	233.282	0,96%	35,35	35,18	35,94	35,73
27/03/2024	184.799	0,68%	35,00	35,00	35,45	35,39
26/03/2024	169.133	0,80%	34,68	34,60	35,15	35,15
25/03/2024	180.383	2,08%	34,07	34,07	34,94	34,87
22/03/2024	101.972	0,06%	34,04	33,95	34,32	34,16
21/03/2024	148.335	0,77%	34,19	33,86	34,31	34,14
20/03/2024	113.163	0,18%	33,86	33,58	34,00	33,88
19/03/2024	183.915	1,47%	33,32	33,29	33,89	33,82
18/03/2024	94.726	0,00%	33,44	33,29	33,60	33,33
15/03/2024	243.602	0,48%	33,18	33,06	33,50	33,33
14/03/2024	140.440	-1,37%	33,70	33,17	33,80	33,17
13/03/2024	123.432	-0,18%	33,68	33,63	34,02	33,63
12/03/2024	110.692	-0,12%	33,74	33,56	33,91	33,69
11/03/2024	184.541	-1,14%	34,04	33,16	34,30	33,73
08/03/2024	136.584	-0,50%	34,46	34,12	34,54	34,12
07/03/2024	151.579	-0,46%	34,42	34,29	34,72	34,29
06/03/2024	122.130	0,53%	34,30	34,27	34,63	34,45
05/03/2024	163.865	-0,90%	34,52	34,27	34,64	34,27
04/03/2024	149.635	-0,23%	34,65	34,18	34,83	34,58
01/03/2024	150.443	0,81%	34,53	34,51	35,02	34,66
29/02/2024	247.053	0,50%	34,21	33,96	34,54	34,38
28/02/2024	189.431	-1,95%	34,95	34,21	34,95	34,21
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