Premium
Koninklijke Vopak (VPK5)
TG
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 | 0.220001 | 0.552766345547 | 39.799999 | 40.299999 | 39.2 | 895 | 39.7523317 | DE |
| 4 | -5.5 | -12.0826010545 | 45.52 | 45.52 | 38.92 | 1440 | 40.34270377 | DE |
| 12 | -2.7 | -6.3202247191 | 42.72 | 45.52 | 38.92 | 774 | 41.38804247 | DE |
| 26 | -2.8 | -6.53900046707 | 42.82 | 45.78 | 38.92 | 542 | 41.8771635 | DE |
| 52 | 6.64 | 19.8921509886 | 33.38 | 45.78 | 33.38 | 555 | 40.1179533 | DE |
| 156 | 6.7 | 20.1080432173 | 33.32 | 45.78 | 28.05 | 687 | 35.79707208 | DE |
| 260 | 6.7 | 20.1080432173 | 33.32 | 45.78 | 28.05 | 687 | 35.79707208 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742419620 | 39.799999 | -0.04 | -0.10 | 39.799999 | 39.799999 | 39.799999 | 1 |
| 1742333220 | 39.84 | -0.22 | -0.55 | 40.14 | 40.14 | 39.84 | 998 |
| 1742246820 | 40.06 | 0.54 | 1.37 | 39.44 | 40.06 | 39.44 | 1324 |
| 1741987620 | 39.52 | 0.32 | 0.82 | 39.36 | 39.7 | 39.36 | 1056 |
| 1741901220 | 39.2 | -1.1 | -2.73 | 40 | 40 | 39.2 | 772 |
| 1741814820 | 40.299999 | 0.94 | 2.39 | 39.799999 | 40.299999 | 39.799999 | 323 |
| 1741728420 | 39.36 | 0.1 | 0.25 | 39.58 | 39.6 | 39.36 | 1027 |
| 1741642020 | 39.26 | -0.9 | -2.24 | 39.96 | 39.979999 | 39.08 | 1682 |
| 1741382820 | 40.159999 | 0.36 | 0.90 | 39.84 | 40.159999 | 39.799999 | 1487 |
| 1741296420 | 39.799999 | -1.06 | -2.59 | 41.14 | 41.14 | 39.799999 | 502 |
| 1741210020 | 40.86 | 0.04 | 0.10 | 41.6 | 41.6 | 40.44 | 202 |
| 1741123620 | 40.82 | -0.14 | -0.34 | 40.96 | 40.96 | 40.82 | 103 |
| 1741037220 | 40.96 | 0.1 | 0.24 | 40.84 | 41.4 | 40.84 | 1234 |
| 1740778020 | 40.86 | -0.08 | -0.20 | 41.1 | 41.119999 | 40.7 | 181 |
| 1740691620 | 40.94 | 0.44 | 1.09 | 40.619999 | 40.94 | 40.619999 | 2 |
| 1740605220 | 40.5 | 1.18 | 3.00 | 39.64 | 41 | 39.64 | 3092 |
| 1740518820 | 39.32 | 0.4 | 1.03 | 39.06 | 39.5 | 38.94 | 605 |
| 1740432420 | 38.92 | -0.08 | -0.21 | 39.5 | 39.5 | 38.92 | 1186 |
| 1740173220 | 39 | -0.76 | -1.91 | 39.799999 | 39.799999 | 39 | 877 |
| 1740086820 | 39.76 | -3 | -7.02 | 42.119999 | 42.119999 | 39.44 | 7117 |
| 1740000420 | 42.76 | -2.38 | -5.27 | 45.52 | 45.52 | 41.92 | 5026 |
| 1739914020 | 45.14 | 0.22 | 0.49 | 44.62 | 45.18 | 44.62 | 501 |
| 1739827620 | 44.92 | 0.2 | 0.45 | 44.78 | 44.92 | 44.78 | 301 |
| 1739568420 | 44.72 | 0.3 | 0.68 | 44.78 | 44.78 | 44.66 | 321 |
| 1739482020 | 44.42 | -0.08 | -0.18 | 43.96 | 44.42 | 43.96 | 245 |
| 1739395620 | 44.5 | -0.38 | -0.85 | 44.88 | 44.88 | 44.4 | 542 |
| 1739309220 | 44.88 | 0.08 | 0.18 | 44.88 | 44.88 | 44.88 | 25 |
| 1739222820 | 44.8 | 0.18 | 0.40 | 44.8 | 44.8 | 44.8 | 150 |
| 1738963620 | 44.62 | -0.3 | -0.67 | 44.62 | 44.62 | 44.62 | 351 |
| 1738877220 | 44.92 | 0 | 0.00 | 44.92 | 44.92 | 44.92 | 0 |
| 1738790820 | 44.92 | 0.72 | 1.63 | 44.82 | 44.92 | 44.82 | 123 |
| 1738704420 | 44.2 | 0.68 | 1.56 | 43.28 | 44.2 | 43.28 | 120 |
| 1738618020 | 43.52 | -0.54 | -1.23 | 43.62 | 43.62 | 43.52 | 221 |
| 1738358820 | 44.06 | 0.48 | 1.10 | 43.94 | 44.2 | 43.92 | 130 |
| 1738272420 | 43.58 | 0.54 | 1.25 | 43.08 | 43.58 | 43.08 | 704 |
| 1738186020 | 43.04 | -0.16 | -0.37 | 42.92 | 43.16 | 42.92 | 297 |
| 1738099620 | 43.2 | -0.14 | -0.32 | 43.16 | 43.2 | 43.16 | 767 |
| 1738013220 | 43.34 | 0.06 | 0.14 | 43.08 | 43.54 | 43.08 | 576 |
| 1737754020 | 43.28 | -1.54 | -3.44 | 44.72 | 44.72 | 43.28 | 2558 |
| 1737667620 | 44.82 | 0 | 0.00 | 44.82 | 44.82 | 44.82 | 0 |
| 1737581220 | 44.82 | 0.04 | 0.09 | 44.62 | 44.82 | 44.62 | 394 |
| 1737494820 | 44.78 | 0 | 0.00 | 44.78 | 44.78 | 44.78 | 0 |
| 1737408420 | 44.78 | -0.22 | -0.49 | 44.5 | 44.78 | 44.5 | 647 |
| 1737149220 | 45 | 0.52 | 1.17 | 45 | 45.2 | 44.92 | 216 |
| 1737062820 | 44.48 | 0.16 | 0.36 | 44.34 | 44.48 | 44.34 | 35 |
| 1736976420 | 44.32 | 1.82 | 4.28 | 43.16 | 44.32 | 43.16 | 253 |
| 1736890020 | 42.5 | 0.2 | 0.47 | 42.88 | 42.88 | 42.5 | 33 |
| 1736803620 | 42.299999 | -0.92 | -2.13 | 42.56 | 42.56 | 42.299999 | 5 |
| 1736544420 | 43.22 | -0.52 | -1.19 | 43.52 | 43.52 | 43.22 | 20 |
| 1736458020 | 43.74 | 0.68 | 1.58 | 43.74 | 43.74 | 43.74 | 123 |
| 1736371620 | 43.06 | -0.38 | -0.87 | 42.86 | 43.08 | 42.86 | 123 |
| 1736285220 | 43.44 | -0.4 | -0.91 | 43.46 | 43.46 | 43.16 | 422 |
| 1736198820 | 43.84 | -0.82 | -1.84 | 44.68 | 44.68 | 43.8 | 1255 |
| 1735939620 | 44.66 | 0.9 | 2.06 | 44.2 | 44.66 | 44.2 | 43 |
| 1735853220 | 43.76 | 0.94 | 2.20 | 42.88 | 43.76 | 42.88 | 52 |
| 1735594020 | 42.82 | -0.1 | -0.23 | 42.88 | 42.88 | 42.78 | 244 |
| 1735334820 | 42.92 | 0.98 | 2.34 | 42.72 | 43.02 | 42.72 | 419 |
| 1734989220 | 41.94 | -0.1 | -0.24 | 41.94 | 41.94 | 41.76 | 27 |
| 1734730020 | 42.04 | 0.18 | 0.43 | 41.799999 | 42.04 | 41.659999 | 236 |
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
