Premium
Koninklijke Vopak (VPK)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1 | 2.52177900046 | 43.62 | 45.26 | 41.98 | 110447 | 43.5323323 | DE |
| 4 | 3 | 7.1907957814 | 41.72 | 45.26 | 41.46 | 137752 | 43.01345422 | DE |
| 12 | 1.9 | 4.43717888837 | 42.82 | 45.84 | 41.1 | 132506 | 43.31920124 | DE |
| 26 | 4.5 | 11.188463451 | 40.22 | 45.84 | 38.82 | 128424 | 42.41321291 | DE |
| 52 | 14.84 | 49.6653279786 | 29.88 | 45.84 | 28.01 | 151823 | 38.34266202 | DE |
| 156 | 13.72 | 44.2580645161 | 31 | 45.84 | 18.14 | 229183 | 30.2398071 | DE |
| 260 | -5.44 | -10.8452950558 | 50.16 | 54.24 | 18.14 | 294051 | 36.33235002 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 44.72 | 0.26 | 0.58 | 44.78 | 45.26 | 44.72 | 168420 |
| 1737048600 | 44.46 | 0 | 0.00 | 44.46 | 44.62 | 44.04 | 113572 |
| 1736962200 | 44.46 | 2.18 | 5.16 | 42.58 | 44.5 | 42.58 | 167633 |
| 1736875800 | 42.28 | -0.38 | -0.89 | 42.52 | 42.86 | 41.98 | 84491 |
| 1736789400 | 42.66 | -0.08 | -0.19 | 42.48 | 42.7 | 42 | 90654 |
| 1736530200 | 42.74 | -0.94 | -2.15 | 43.62 | 43.62 | 42.66 | 95886 |
| 1736443800 | 43.68 | 0.4 | 0.92 | 43.32 | 43.8 | 43.14 | 95491 |
| 1736357400 | 43.28 | -0.22 | -0.51 | 43.6 | 43.6 | 42.82 | 137058 |
| 1736271000 | 43.5 | -0.36 | -0.82 | 43.68 | 43.7 | 42.9 | 95737 |
| 1736184600 | 43.86 | -0.74 | -1.66 | 44.06 | 44.06 | 43.36 | 113184 |
| 1735925400 | 44.6 | 0.48 | 1.09 | 44.16 | 44.76 | 44.1 | 87506 |
| 1735839000 | 44.12 | 1.62 | 3.81 | 43.06 | 44.12 | 42.94 | 101286 |
| 1735666200 | 42.5 | -0.3 | -0.70 | 42.8 | 42.82 | 42.5 | 67056 |
| 1735579800 | 42.8 | -0.56 | -1.29 | 42.92 | 42.94 | 42.72 | 101092 |
| 1735320600 | 43.36 | 0.52 | 1.21 | 42.74 | 43.36 | 42.72 | 158590 |
| 1735061400 | 42.84 | 0.68 | 1.61 | 42.18 | 42.9 | 42.18 | 39381 |
| 1734975000 | 42.16 | 0.14 | 0.33 | 41.94 | 42.16 | 41.46 | 113083 |
| 1734715800 | 42.02 | 0.08 | 0.19 | 41.72 | 42.12 | 41.5 | 680090 |
| 1734629400 | 41.94 | -0.24 | -0.57 | 41.82 | 42.18 | 41.68 | 100071 |
| 1734543000 | 42.18 | 0.08 | 0.19 | 42.26 | 42.42 | 42.04 | 69857 |
| 1734456600 | 42.1 | -0.3 | -0.71 | 42.32 | 42.48 | 41.94 | 84466 |
| 1734370200 | 42.4 | -0.3 | -0.70 | 42.6 | 42.64 | 42.34 | 94463 |
| 1734111000 | 42.7 | 0.04 | 0.09 | 42.86 | 42.98 | 42.6 | 53480 |
| 1734024600 | 42.66 | 0.22 | 0.52 | 42.42 | 42.78 | 42.28 | 111069 |
| 1733938200 | 42.44 | -0.64 | -1.49 | 43 | 43.06 | 42.36 | 84356 |
| 1733851800 | 43.08 | -0.28 | -0.65 | 43.14 | 43.52 | 43.02 | 82768 |
| 1733765400 | 43.36 | -0.72 | -1.63 | 44.08 | 44.24 | 43.22 | 120836 |
| 1733506200 | 44.08 | 0.4 | 0.92 | 43.98 | 44.4 | 43.82 | 83172 |
| 1733419800 | 43.68 | 0 | 0.00 | 43.6 | 43.8 | 43.22 | 108111 |
| 1733333400 | 43.68 | 0.44 | 1.02 | 43.34 | 44.02 | 43.32 | 107914 |
| 1733247000 | 43.24 | 0.1 | 0.23 | 43.24 | 43.4 | 43.04 | 117477 |
| 1733160600 | 43.14 | -1.16 | -2.62 | 44.18 | 44.4 | 43.14 | 178299 |
| 1732901400 | 44.3 | 0.24 | 0.54 | 44.08 | 44.36 | 43.84 | 176064 |
| 1732815000 | 44.06 | -0.02 | -0.05 | 44 | 44.18 | 43.72 | 65076 |
| 1732728600 | 44.08 | -0.08 | -0.18 | 44.04 | 44.26 | 43.82 | 84984 |
| 1732642200 | 44.16 | -0.26 | -0.59 | 44.42 | 44.42 | 43.84 | 106334 |
| 1732555800 | 44.42 | -0.68 | -1.51 | 44.94 | 45.26 | 44.3 | 221312 |
| 1732296600 | 45.1 | -0.6 | -1.31 | 45.7 | 45.8 | 45.1 | 106650 |
| 1732210200 | 45.7 | 0.04 | 0.09 | 45.44 | 45.8 | 45.18 | 102531 |
| 1732123800 | 45.66 | 0.34 | 0.75 | 45.46 | 45.84 | 45.46 | 81956 |
| 1732037400 | 45.32 | 0.86 | 1.93 | 44.46 | 45.32 | 44.46 | 263231 |
| 1731951000 | 44.46 | 0.82 | 1.88 | 43.86 | 44.48 | 43.76 | 196911 |
| 1731691800 | 43.64 | -0.1 | -0.23 | 43.52 | 43.94 | 43.26 | 140147 |
| 1731605400 | 43.74 | 0.12 | 0.28 | 43.6 | 43.86 | 43.26 | 117344 |
| 1731519000 | 43.62 | 0.58 | 1.35 | 42.88 | 43.64 | 42.88 | 111937 |
| 1731432600 | 43.04 | -0.4 | -0.92 | 43.22 | 43.52 | 43 | 139185 |
| 1731346200 | 43.44 | 0.36 | 0.84 | 43 | 43.72 | 42.98 | 155640 |
| 1731087000 | 43.08 | 0.42 | 0.98 | 42.98 | 43.24 | 42.76 | 115152 |
| 1731000600 | 42.66 | 1.28 | 3.09 | 41.28 | 42.82 | 41.28 | 219100 |
| 1730914200 | 41.38 | -0.34 | -0.81 | 41.76 | 42.18 | 41.38 | 148409 |
| 1730827800 | 41.72 | 0.38 | 0.92 | 41.32 | 41.72 | 41.1 | 66706 |
| 1730741400 | 41.34 | -0.64 | -1.52 | 41.94 | 42.08 | 41.28 | 80895 |
| 1730482200 | 41.98 | -0.26 | -0.62 | 42.1 | 42.26 | 41.56 | 95406 |
| 1730395800 | 42.24 | -1.32 | -3.03 | 43.48 | 43.58 | 41.18 | 341659 |
| 1730309400 | 43.56 | -0.88 | -1.98 | 44.4 | 44.96 | 42.96 | 237674 |
| 1730223000 | 44.44 | 0.86 | 1.97 | 43.7 | 44.72 | 43.58 | 196114 |
| 1730136600 | 43.58 | 0.02 | 0.05 | 43.46 | 43.8 | 43.3 | 114595 |
| 1729873800 | 43.56 | 0.62 | 1.44 | 42.82 | 43.56 | 42.82 | 129686 |
| 1729787400 | 42.94 | 0.48 | 1.13 | 42.5 | 42.94 | 42.36 | 102389 |
| 1729701000 | 42.46 | 0.06 | 0.14 | 42.14 | 42.7 | 42.08 | 90220 |
| 1729614600 | 42.4 | 0.3 | 0.71 | 42 | 42.4 | 41.96 | 84894 |
| 1729528200 | 42.1 | -0.02 | -0.05 | 42.16 | 42.28 | 42.06 | 89928 |
| 1729269000 | 42.12 | 0.06 | 0.14 | 42.04 | 42.12 | 41.84 | 82602 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
