Koninklijke Vopak NV

VOPA
🏛️ 荷兰 →
39.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 38.72 39.26 38.70 39.00 0.1M
2025-09-25 38.34 38.78 38.30 38.66 0.1M
2025-09-24 38.44 38.64 38.24 38.56 0.1M
2025-09-23 38.74 38.90 38.40 38.42 0.1M
2025-09-22 37.48 38.88 37.44 38.88 0.3M
2025-09-19 38.64 38.80 37.14 37.14 1.5M
2025-09-18 38.78 38.92 38.56 38.76 0.2M
2025-09-17 39.14 39.28 38.54 38.92 0.2M
2025-09-16 39.82 39.94 39.14 39.22 0.2M
2025-09-15 40.56 40.76 39.92 39.92 0.2M
2025-09-12 40.40 41.10 40.40 40.76 0.1M
2025-09-11 40.64 40.64 40.28 40.46 0.1M
2025-09-10 41.46 41.52 40.24 40.42 0.2M
2025-09-09 41.30 41.68 41.30 41.40 0.1M
2025-09-08 41.46 41.52 41.30 41.34 0.1M
2025-09-05 41.30 41.34 41.06 41.30 0.1M
2025-09-04 41.00 41.44 41.00 41.30 0.1M
2025-09-03 41.04 41.22 40.80 41.08 0.1M
2025-09-02 41.16 41.42 40.92 41.18 0.1M
2025-09-01 41.32 41.42 40.98 41.26 0.1M
2025-08-29 41.20 41.62 40.92 41.32 0.2M
2025-08-28 42.38 42.42 40.74 41.14 0.2M
2025-08-27 41.40 42.50 41.40 42.32 0.2M
2025-08-26 41.60 41.70 41.32 41.32 0.2M
2025-08-25 41.84 41.84 41.64 41.64 0.1M
2025-08-22 41.98 42.16 41.70 41.84 0.1M
2025-08-21 41.78 42.02 41.60 41.86 0.2M
2025-08-20 41.54 41.82 41.50 41.64 0.1M
2025-08-19 41.28 41.68 41.28 41.54 0.1M
2025-08-18 41.40 41.64 41.32 41.44 0.1M
2025-08-15 41.70 41.88 41.50 41.50 0.1M
2025-08-14 41.32 41.66 41.32 41.52 0.1M
2025-08-13 41.58 41.70 41.28 41.38 0.1M
2025-08-12 41.90 41.92 41.50 41.60 0.1M
2025-08-11 42.20 42.28 41.64 42.02 0.1M
2025-08-08 42.28 42.66 42.10 42.22 0.1M
2025-08-07 42.70 42.70 42.22 42.34 0.1M
2025-08-06 43.28 43.36 42.74 42.86 0.1M
2025-08-05 43.20 43.30 42.86 43.10 0.1M
2025-08-04 42.50 42.90 42.32 42.90 0.1M
2025-08-01 41.90 42.46 41.88 42.46 0.2M
2025-07-31 41.22 42.32 41.08 41.88 0.2M
2025-07-30 41.02 42.86 41.02 41.50 0.2M
2025-07-29 39.88 40.52 39.88 40.26 0.1M
2025-07-28 39.98 40.14 39.86 40.02 0.1M
2025-07-25 39.92 40.00 39.56 39.98 0.1M
2025-07-24 40.52 40.64 39.96 40.02 0.1M
2025-07-23 40.48 40.74 40.40 40.46 0.1M
2025-07-22 41.18 41.18 40.42 40.42 0.1M
2025-07-21 41.38 41.52 40.98 41.02 0.1M
2025-07-18 41.40 41.66 41.10 41.26 0.1M
2025-07-17 41.40 41.64 41.20 41.34 0.1M
2025-07-16 41.36 41.60 41.20 41.22 0.1M
2025-07-15 41.20 41.66 41.18 41.20 0.1M
2025-07-14 41.36 41.56 41.18 41.32 0.1M
2025-07-11 41.14 41.72 40.88 41.34 0.2M
2025-07-10 40.90 41.06 40.74 40.98 0.1M
2025-07-09 41.12 41.40 40.78 40.92 0.1M
2025-07-08 41.26 41.40 40.94 41.10 0.1M
2025-07-07 41.40 41.50 41.16 41.40 0.1M
2025-07-04 41.70 41.76 41.36 41.48 0.1M
2025-07-03 41.34 41.78 41.34 41.68 0.1M
2025-07-02 41.32 41.54 41.12 41.24 0.1M
2025-07-01 42.42 42.42 41.32 41.32 0.2M
2025-06-30 41.80 42.24 41.80 42.22 0.2M
2025-06-27 41.80 42.10 41.58 41.76 0.2M
2025-06-26 41.38 41.88 41.34 41.88 0.1M
2025-06-25 41.18 41.82 41.18 41.20 0.1M
2025-06-24 41.82 41.98 41.00 41.22 0.2M
2025-06-23 41.84 42.20 41.62 42.20 0.1M
2025-06-20 41.90 42.18 41.56 41.86 0.4M
2025-06-19 41.34 41.82 41.28 41.74 0.1M
2025-06-18 41.42 41.66 41.06 41.28 0.2M
2025-06-17 41.10 41.68 41.00 41.50 0.1M
2025-06-16 41.16 41.72 41.10 41.10 0.1M
2025-06-13 40.92 41.56 40.92 41.12 0.1M
2025-06-12 41.06 41.20 40.70 40.90 0.1M
2025-06-11 40.96 41.30 40.84 41.00 0.1M
2025-06-10 41.00 41.12 40.88 41.12 0.1M
2025-06-09 40.96 41.20 40.90 40.94 0.1M
2025-06-06 40.68 41.02 40.60 40.84 0.1M
2025-06-05 40.98 41.12 40.52 40.60 0.1M
2025-06-04 41.40 41.44 40.96 40.96 0.1M
2025-06-03 41.34 41.42 40.96 41.38 0.1M
2025-06-02 41.04 41.24 40.42 41.24 0.2M
2025-05-30 40.40 40.70 40.30 40.36 0.2M
2025-05-29 40.20 40.46 40.20 40.26 0.1M
2025-05-28 40.32 40.38 39.94 40.08 0.1M
2025-05-27 40.04 40.42 39.98 40.36 0.1M
2025-05-26 39.74 40.06 39.56 39.94 0.1M
2025-05-23 39.34 39.76 38.88 39.44 0.2M
2025-05-22 39.18 39.90 39.18 39.44 0.2M
2025-05-21 38.30 39.50 38.30 39.12 0.2M
2025-05-20 38.64 38.64 38.18 38.38 0.1M
2025-05-19 38.70 38.80 38.44 38.58 0.1M
2025-05-16 38.38 38.68 38.18 38.52 0.1M
2025-05-15 38.22 38.28 37.74 38.28 0.1M
2025-05-14 37.94 38.42 37.92 38.18 0.1M
2025-05-13 37.40 37.90 37.30 37.90 0.1M
2025-05-12 37.80 38.16 37.28 37.44 0.1M
2025-05-09 37.78 38.06 37.70 37.78 0.1M
2025-05-08 37.84 38.04 37.54 37.60 0.1M
2025-05-07 37.24 37.46 37.08 37.44 0.1M
2025-05-06 37.22 37.38 37.04 37.10 0.1M
2025-05-05 36.94 37.24 36.78 37.10 0.1M
2025-05-02 36.54 37.04 36.46 36.76 0.2M
2025-04-30 36.38 36.58 35.96 36.44 0.2M
2025-04-29 36.04 37.04 36.00 36.22 0.2M
2025-04-28 35.94 36.32 35.76 36.08 0.2M
2025-04-25 35.64 35.64 35.08 35.64 0.3M
2025-04-24 36.78 37.68 36.76 37.10 0.4M
2025-04-23 37.46 37.50 35.32 36.66 0.6M
2025-04-22 38.42 38.52 38.12 38.48 0.2M
2025-04-17 38.66 38.90 38.52 38.74 0.1M
2025-04-16 38.28 38.76 38.14 38.68 0.1M
2025-04-15 37.96 38.46 37.94 38.38 0.2M
2025-04-14 37.58 37.82 37.16 37.70 0.2M
2025-04-11 37.40 37.42 36.56 36.90 0.2M
2025-04-10 39.00 39.28 37.00 37.12 0.2M
2025-04-09 36.20 37.26 36.14 36.72 0.2M
2025-04-08 37.16 37.58 36.74 37.44 0.2M
2025-04-07 35.52 38.06 35.32 36.32 0.4M
2025-04-04 39.44 39.50 37.14 37.38 0.2M
2025-04-03 40.02 40.32 39.40 39.52 0.2M
2025-04-02 40.02 40.56 39.92 40.56 0.1M
2025-04-01 39.88 40.38 39.88 40.04 0.1M
2025-03-31 40.20 40.30 39.62 40.10 0.3M
2025-03-28 40.72 40.84 40.30 40.40 0.1M
2025-03-27 40.64 41.24 40.62 40.78 0.1M
2025-03-26 40.34 41.36 40.26 40.60 0.2M
2025-03-25 39.92 40.84 39.92 40.40 0.2M
2025-03-24 40.00 40.36 39.94 39.94 0.2M
2025-03-21 40.20 40.24 39.74 39.98 0.7M
2025-03-20 40.08 40.56 39.90 40.28 0.2M
2025-03-19 39.76 39.98 39.64 39.98 0.1M
2025-03-18 39.84 40.22 39.72 39.72 0.1M
2025-03-17 39.54 40.12 39.42 39.88 0.1M
2025-03-14 39.26 39.86 39.16 39.48 0.1M
2025-03-13 39.80 40.14 39.32 39.44 0.2M
2025-03-12 39.36 40.28 39.36 40.24 0.1M
2025-03-11 39.24 39.74 39.12 39.34 0.1M
2025-03-10 39.88 40.00 39.36 39.36 0.1M
2025-03-07 40.00 40.14 39.74 39.74 0.2M
2025-03-06 40.88 41.02 40.06 40.06 0.1M
2025-03-05 40.64 40.94 40.34 40.56 0.2M
2025-03-04 40.70 41.12 40.36 40.72 0.2M
2025-03-03 40.76 41.50 40.76 41.06 0.2M
2025-02-28 40.92 41.22 40.68 40.72 0.6M
2025-02-27 40.88 41.14 40.74 41.06 0.2M
2025-02-26 39.92 41.00 39.58 40.78 0.3M
2025-02-25 39.00 39.42 38.66 39.28 0.2M
2025-02-24 39.16 39.54 39.02 39.08 0.1M
2025-02-21 39.76 40.18 39.16 39.16 0.2M
2025-02-20 41.06 41.38 39.40 39.70 0.6M
2025-02-19 45.50 45.56 41.66 42.00 0.6M
2025-02-18 44.72 45.36 44.50 45.34 0.1M
2025-02-17 44.82 44.94 44.72 44.72 0.1M
2025-02-14 44.62 44.96 44.52 44.94 0.1M
2025-02-13 44.04 44.60 43.98 44.60 0.1M
2025-02-12 44.74 44.76 44.40 44.64 0.1M
2025-02-11 44.82 45.04 44.74 44.78 0.1M
2025-02-10 44.48 45.08 44.48 44.74 0.1M
2025-02-07 44.56 45.22 44.38 44.50 0.1M
2025-02-06 44.80 44.98 44.56 44.72 0.1M
2025-02-05 43.98 44.88 43.82 44.88 0.1M
2025-02-04 43.36 44.16 43.18 44.12 0.1M
2025-02-03 44.02 44.10 43.36 43.74 0.1M
2025-01-31 43.50 44.48 43.50 44.30 0.2M
2025-01-30 43.00 43.30 42.90 43.18 0.1M
2025-01-29 43.30 43.30 42.82 43.02 0.1M
2025-01-28 43.24 43.42 42.90 42.94 0.1M
2025-01-27 43.18 43.60 43.08 43.34 0.1M
2025-01-24 44.52 44.52 43.18 43.46 0.1M
2025-01-23 44.32 44.92 44.26 44.46 0.1M
2025-01-22 44.68 44.92 44.50 44.58 0.1M
2025-01-21 44.62 44.72 44.26 44.58 0.1M
2025-01-20 44.58 45.04 44.50 44.68 0.1M
2025-01-17 44.78 45.26 44.72 44.72 0.2M
2025-01-16 44.46 44.62 44.04 44.46 0.1M
2025-01-15 42.58 44.50 42.58 44.46 0.2M
2025-01-14 42.52 42.86 41.98 42.28 0.1M
2025-01-13 42.48 42.70 42.00 42.66 0.1M
2025-01-10 43.62 43.62 42.66 42.74 0.1M
2025-01-09 43.32 43.80 43.14 43.68 0.1M
2025-01-08 43.60 43.60 42.82 43.28 0.1M
2025-01-07 43.68 43.70 42.90 43.50 0.1M
2025-01-06 44.06 44.06 43.36 43.86 0.1M
2025-01-03 44.16 44.76 44.10 44.60 0.1M
2025-01-02 43.06 44.12 42.94 44.12 0.1M