Marchés français ouverture 8 h 3 min

Koninklijke Vopak N.V. (VPK.AS)

Amsterdam - Amsterdam Prix différé. Devise en EUR
Ajouter à la liste dynamique
23,39-0,59 (-2,46 %)
À la clôture : 05:35PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 juil. 202223,8624,0023,3523,3923,39441 457
05 juil. 202224,0324,5523,8723,9823,98317 963
04 juil. 202224,4824,5023,9824,2024,20165 106
01 juil. 202223,9624,3423,8024,2224,22247 632
30 juin 202224,4124,6323,7224,0824,08387 881
29 juin 202224,4225,0224,3024,7324,73405 522
28 juin 202224,4624,6624,2524,5124,51213 351
27 juin 202223,1224,4423,1124,4024,40468 517
24 juin 202223,1423,1822,8522,9722,97447 730
23 juin 202223,1323,6322,9723,0623,06443 525
22 juin 202222,8823,3822,6423,2523,25463 516
21 juin 202223,2923,3323,0323,0623,06505 276
20 juin 202223,4023,4623,1123,1723,17239 207
17 juin 202223,5023,8623,2623,4023,40420 803
16 juin 202224,1024,1323,0423,5023,50508 886
15 juin 202224,6124,6223,9724,0724,07300 994
14 juin 202225,2025,2724,5124,5124,51358 396
13 juin 202226,0626,2225,1325,1325,13486 903
10 juin 202226,5026,8226,3026,3526,35297 465
09 juin 202227,3127,3226,5626,5626,56379 644
08 juin 202228,0028,4226,1027,3527,35733 113
07 juin 202227,2827,5927,0527,5927,59351 990
06 juin 202226,5527,3826,5527,2827,28320 513
03 juin 202226,5027,0526,4026,4026,40251 239
02 juin 202226,0426,6325,9726,4526,45141 626
01 juin 202226,7526,9026,2626,2926,29212 243
31 mai 202226,9827,2926,7026,7026,70388 041
30 mai 202226,5127,0226,5026,9826,98222 730
27 mai 202225,9726,4325,8526,3426,34247 979
26 mai 202225,2625,9125,2625,8625,86212 844
25 mai 202225,1225,5525,1225,5525,55177 853
24 mai 202225,6025,6825,0625,1025,10208 801
23 mai 202225,8526,0125,4025,5725,57150 564
20 mai 202225,1225,7725,1225,5825,58221 762
19 mai 202225,1225,2524,9525,2125,21212 186
18 mai 202226,0426,2425,3225,3225,32244 253
17 mai 202226,3826,3825,9726,0326,03252 950
16 mai 202225,8526,4025,7426,1826,18236 816
13 mai 202225,6926,1525,6625,8725,87189 298
12 mai 202225,0825,5824,7225,5225,52258 603
11 mai 202225,0025,3924,5525,3925,39475 531
10 mai 202225,0425,3424,8724,9124,91306 070
09 mai 202225,2625,2724,7824,8524,85305 350
06 mai 202225,9725,9725,2225,4125,41350 854
05 mai 202226,6226,7125,8725,8725,87324 199
04 mai 202226,7426,7626,1026,2726,27370 557
03 mai 202226,5526,7726,1726,6226,62358 349
02 mai 202225,4426,4025,1526,4026,40451 012
29 avr. 202225,9025,9825,6225,6225,62288 321
28 avr. 202225,7226,0625,4225,5025,50358 112
27 avr. 202226,2526,2525,5225,5325,53357 468
26 avr. 202226,7626,8626,1226,1726,17337 081
25 avr. 202227,4227,4226,5526,5526,55302 863
22 avr. 202227,9828,3427,7627,7627,76309 861
22 avr. 20221.25 Dividende
21 avr. 202229,2029,3328,2829,2728,02532 814
20 avr. 202228,4629,9028,3929,3228,07861 750
19 avr. 202228,3328,6027,8527,9026,71375 739
14 avr. 202228,0228,1227,7727,8326,64303 199
13 avr. 202228,1928,6127,8027,8626,67385 389
12 avr. 202228,1028,2127,5427,9426,75599 909
11 avr. 202228,1028,5928,0828,3127,10324 912
08 avr. 202228,3828,4627,8228,0526,85291 373
07 avr. 202228,8229,2527,9227,9226,73559 716
06 avr. 202229,0529,3027,6828,8227,59904 791
05 avr. 202230,1030,1629,7130,1528,86210 794
04 avr. 202229,5030,4029,3530,0028,72355 986
01 avr. 202229,5129,7529,2029,5728,31303 283
31 mars 202228,8929,5928,7829,3728,12510 946
30 mars 202228,5428,7628,0728,7527,52282 845
29 mars 202228,6828,8528,3228,5427,32265 784
28 mars 202229,0029,0128,4128,4127,20292 423
25 mars 202228,3628,9728,0728,9227,68332 163
24 mars 202228,2328,2927,9428,1026,90125 140
23 mars 202228,1228,4528,1128,1826,98208 297
22 mars 202228,1528,3428,0328,0526,85326 985
21 mars 202228,5128,8228,2528,2527,04249 659
18 mars 202228,5028,7228,3028,3027,09883 904
17 mars 202229,0729,6028,2028,4027,19243 553
16 mars 202228,3029,0028,2428,6627,44338 917
15 mars 202228,1728,2527,5428,0526,85296 102
14 mars 202228,4029,1228,0928,2627,05443 740
11 mars 202228,7928,7927,9228,0126,81489 404
10 mars 202227,8929,0227,6828,6727,45614 869
09 mars 202227,3128,3727,0527,6026,42645 599
08 mars 202227,0827,4825,5827,0325,88877 707
07 mars 202229,8930,2225,3727,3426,171 378 786
04 mars 202233,2733,4831,5331,5330,18415 350
03 mars 202233,4833,6132,9433,3831,95625 952
02 mars 202232,1933,4332,1733,1031,69492 633
01 mars 202233,1933,6032,0332,0330,66440 228
28 févr. 202231,2433,0431,1033,0431,63555 970
25 févr. 202230,4231,3730,1831,3029,96425 058
24 févr. 202230,4730,7529,3430,0028,72641 590
23 févr. 202231,1531,5030,7331,0129,69194 199
22 févr. 202230,9431,4730,7631,1329,80338 792
21 févr. 202231,9231,9830,9131,4230,08235 053
18 févr. 202231,5032,0331,3831,8030,44365 401
17 févr. 202230,7531,5530,7431,4930,15425 352
16 févr. 202231,5031,7129,6230,4929,19968 682
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...