Premium
Koninklijke Vopak NV Rotterdam (PK) (VOPKF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 42.25 | 42.25 | 42.25 | 981 | 42.25 | CS |
| 4 | -2 | -4.5197740113 | 44.25 | 44.25 | 37.6 | 808 | 41.91584901 | CS |
| 12 | -3.2 | -7.04070407041 | 45.45 | 45.45 | 37.6 | 5126 | 42.02433676 | CS |
| 26 | -1.484 | -3.39324095669 | 43.734 | 47.85 | 37.6 | 3046 | 42.42941261 | CS |
| 52 | 5.11 | 13.7587506731 | 37.14 | 47.85 | 37.14 | 1969 | 42.51040747 | CS |
| 156 | 10.5 | 33.0708661417 | 31.75 | 47.85 | 18.45 | 2826 | 29.93406953 | CS |
| 260 | -14.8378 | -25.991192514 | 57.0878 | 57.9875 | 18.45 | 2657 | 38.12946267 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745270940 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1744925340 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1744838940 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1744752540 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1744666140 | 42.25 | 1.65 | 4.05 | 42.25 | 42.25 | 42.25 | 981 |
| 1744406940 | 40.605 | 0 | 0.00 | 40.605 | 40.605 | 40.605 | 0 |
| 1744320540 | 40.605 | 0 | 0.00 | 40.605 | 40.605 | 40.605 | 0 |
| 1744234140 | 40.605 | 0 | 0.00 | 40.605 | 40.605 | 40.605 | 0 |
| 1744147740 | 40.605 | 3.01 | 7.99 | 40.605 | 40.605 | 40.605 | 432 |
| 1744061220 | 37.6 | -3.74 | -9.04 | 37.6 | 37.6 | 37.6 | 127 |
| 1743802020 | 41.335 | -2.92 | -6.59 | 41.5 | 41.5 | 41.335 | 1732 |
| 1743715740 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1743629340 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1743542940 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1743456540 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1743197340 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1743110940 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1743024540 | 44.25 | 1.05 | 2.43 | 44.25 | 44.25 | 44.25 | 768 |
| 1742938140 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1742851740 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1742592540 | 43.2 | 0.63 | 1.48 | 45.15 | 45.15 | 43.2 | 11272 |
| 1742506200 | 42.57 | 0 | 0.00 | 42.57 | 42.57 | 42.57 | 0 |
| 1742419800 | 42.57 | 0 | 0.00 | 42.57 | 42.57 | 42.57 | 0 |
| 1742333400 | 42.57 | 0 | 0.00 | 42.57 | 42.57 | 42.57 | 0 |
| 1742246880 | 42.57 | 0 | 0.00 | 42.57 | 42.57 | 42.57 | 0 |
| 1741987680 | 42.57 | -0.18 | -0.42 | 43.2 | 43.2 | 42.57 | 10372 |
| 1741904400 | 42.75 | 0 | 0.00 | 42.75 | 42.75 | 42.75 | 0 |
| 1741818000 | 42.75 | 0 | 0.00 | 42.75 | 42.75 | 42.75 | 0 |
| 1741731600 | 42.75 | 0 | 0.00 | 42.75 | 42.75 | 42.75 | 0 |
| 1741645200 | 42.75 | 0 | 0.00 | 42.75 | 42.75 | 42.75 | 0 |
| 1741386000 | 42.75 | 0 | 0.00 | 42.75 | 42.75 | 42.75 | 0 |
| 1741299600 | 42.75 | 0 | 0.00 | 42.75 | 42.75 | 42.75 | 0 |
| 1741213200 | 42.75 | 0 | 0.00 | 42.75 | 42.75 | 42.75 | 0 |
| 1741126800 | 42.75 | 1.8 | 4.40 | 42.75 | 42.75 | 42.75 | 200 |
| 1741040400 | 40.95 | 0 | 0.00 | 40.95 | 40.95 | 40.95 | 0 |
| 1740781200 | 40.95 | 0 | 0.00 | 40.95 | 40.95 | 40.95 | 0 |
| 1740694800 | 40.95 | 0 | 0.00 | 40.95 | 40.95 | 40.95 | 0 |
| 1740608400 | 40.95 | 0 | 0.00 | 40.95 | 40.95 | 40.95 | 0 |
| 1740522000 | 40.95 | 0 | 0.00 | 40.95 | 40.95 | 40.95 | 0 |
| 1740435600 | 40.95 | -0.67 | -1.60 | 40 | 40.95 | 40 | 13625 |
| 1740176400 | 41.615 | -0.29 | -0.68 | 41.25 | 41.615 | 41.25 | 15197 |
| 1740090480 | 41.9 | -1.69 | -3.88 | 41.8 | 41.9 | 41.75 | 15038 |
| 1740003960 | 43.59 | -1.86 | -4.09 | 43.59 | 43.59 | 43.59 | 1520 |
| 1739917680 | 45.45 | 0 | 0.00 | 45.45 | 45.45 | 45.45 | 0 |
| 1739572080 | 45.45 | 0 | 0.00 | 45.45 | 45.45 | 45.45 | 0 |
| 1739485680 | 45.45 | 0 | 0.00 | 45.45 | 45.45 | 45.45 | 0 |
| 1739399280 | 45.45 | 0 | 0.00 | 45.45 | 45.45 | 45.45 | 0 |
| 1739312880 | 45.45 | 0 | 0.00 | 45.45 | 45.45 | 45.45 | 0 |
| 1739226480 | 45.45 | 0 | 0.00 | 45.45 | 45.45 | 45.45 | 0 |
| 1738967280 | 45.45 | 0 | 0.00 | 45.45 | 45.45 | 45.45 | 0 |
| 1738880880 | 45.45 | 0 | 0.00 | 45.45 | 45.45 | 45.45 | 0 |
| 1738794480 | 45.45 | 0 | 0.00 | 45.45 | 45.45 | 45.45 | 0 |
| 1738708080 | 45.45 | 0.21 | 0.46 | 45.45 | 45.45 | 45.45 | 505 |
| 1738621620 | 45.24 | 0 | 0.00 | 45.24 | 45.24 | 45.24 | 0 |
| 1738362420 | 45.24 | 0 | 0.00 | 45.24 | 45.24 | 45.24 | 0 |
| 1738276020 | 45.24 | 0 | 0.00 | 45.24 | 45.24 | 45.24 | 0 |
| 1738189620 | 45.24 | 0 | 0.00 | 45.24 | 45.24 | 45.24 | 0 |
| 1738103220 | 45.24 | 0 | 0.00 | 45.24 | 45.24 | 45.24 | 0 |
| 1738016820 | 45.24 | 0 | 0.00 | 45.24 | 45.24 | 45.24 | 0 |
| 1737757620 | 45.24 | 0 | 0.00 | 45.24 | 45.24 | 45.24 | 0 |
| 1737671220 | 45.24 | -0.33 | -0.72 | 45.24 | 45.24 | 45.24 | 105 |
| 1737552600 | 45.57 | 0 | 0.00 | 45.57 | 45.57 | 45.57 | 0 |
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
