Vopak

VOPA
🏛️ usa →
45.13
Last Update: 2025-09-22
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 35.10 35.10 35.10 35.10 0.0M
2021-12-29 34.90 34.90 34.90 34.90 0.0M
2021-12-28 34.75 34.75 34.75 34.75 0.0M
2021-12-21 34.35 34.35 33.95 34.33 0.0M
2021-12-16 33.95 33.95 33.95 33.95 0.0M
2021-12-15 33.13 33.13 33.13 33.13 0.0M
2021-12-08 34.90 34.90 34.90 34.90 0.0M
2021-12-01 36.95 36.95 36.91 36.91 0.0M
2021-11-30 37.80 37.80 37.80 37.80 0.0M
2021-11-22 37.81 37.81 37.81 37.81 0.0M
2021-11-19 38.10 38.10 38.10 38.10 0.0M
2021-11-18 37.30 37.30 37.30 37.30 0.0M
2021-11-11 38.81 38.81 38.81 38.81 0.0M
2021-11-09 38.65 38.65 38.65 38.65 0.0M
2021-11-08 39.50 39.50 39.26 39.26 0.0M
2021-11-05 39.65 39.65 39.65 39.65 0.0M
2021-10-27 40.10 40.10 40.10 40.10 0.0M
2021-10-12 40.84 40.84 40.84 40.84 0.0M
2021-10-11 40.70 41.08 40.70 41.08 0.0M
2021-10-06 39.34 39.34 39.34 39.34 0.0M
2021-10-04 40.36 40.36 40.36 40.36 0.0M
2021-10-01 39.59 39.59 39.21 39.25 0.0M
2021-09-29 40.03 40.19 40.03 40.19 0.0M
2021-09-28 40.78 40.78 40.78 40.78 0.0M
2021-09-17 41.30 41.30 41.30 41.30 0.0M
2021-09-01 43.00 43.00 43.00 43.00 0.0M
2021-08-10 41.30 41.30 41.30 41.30 0.0M
2021-08-09 41.92 41.92 41.92 41.92 0.0M
2021-08-06 39.35 41.28 39.35 41.28 0.0M
2021-08-05 41.67 41.67 41.67 41.67 0.0M
2021-08-04 41.52 41.52 41.52 41.52 0.0M
2021-07-30 42.30 42.30 42.30 42.30 0.0M
2021-07-26 45.34 45.34 45.34 45.34 0.0M
2021-07-16 45.37 45.37 45.37 45.37 0.0M
2021-07-15 44.99 45.25 44.99 45.10 0.0M
2021-06-10 48.24 48.24 48.24 48.24 0.0M
2021-06-08 48.15 48.15 48.15 48.15 0.0M
2021-06-03 47.44 47.44 47.44 47.44 0.0M
2021-05-19 44.39 44.39 44.39 44.39 0.0M
2021-05-14 46.59 46.59 46.59 46.59 0.0M
2021-04-30 45.76 45.76 45.76 45.76 0.0M
2021-04-22 46.71 46.71 46.71 46.71 0.0M
2021-04-19 48.65 48.65 48.65 48.65 0.0M
2021-04-16 48.92 48.92 48.92 48.92 0.0M
2021-04-15 49.54 49.54 49.54 49.54 0.0M
2021-04-14 50.03 50.03 50.03 50.03 0.0M
2021-04-13 49.14 49.14 49.14 49.14 0.0M
2021-04-12 48.56 48.56 48.56 48.56 0.0M
2021-04-07 49.90 49.90 49.90 49.90 0.0M
2021-03-30 50.01 50.01 49.71 49.71 0.0M
2021-03-29 50.24 50.24 50.24 50.24 0.0M
2021-03-26 49.83 49.83 49.83 49.83 0.0M
2021-03-24 49.62 49.62 49.62 49.62 0.0M
2021-03-23 49.10 49.10 49.10 49.10 0.0M
2021-03-17 49.28 49.28 49.28 49.28 0.0M
2021-03-10 48.49 48.49 48.49 48.49 0.0M
2021-03-09 47.72 47.72 47.72 47.72 0.0M
2021-03-08 47.49 47.49 47.49 47.49 0.0M
2021-03-04 48.81 48.81 48.81 48.81 0.0M
2021-02-26 48.14 48.14 48.14 48.14 0.0M
2021-02-25 49.01 49.01 49.01 49.01 0.0M
2021-02-23 48.59 48.59 48.59 48.59 0.0M
2021-02-22 49.32 49.90 49.32 49.90 0.0M
2021-02-19 49.64 49.64 49.42 49.42 0.0M
2021-02-08 51.31 51.31 51.31 51.31 0.0M
2021-02-03 51.16 51.50 51.16 51.50 0.0M
2021-02-02 51.32 51.32 50.82 50.82 0.0M
2021-01-28 50.54 50.79 50.54 50.79 0.0M
2021-01-27 51.34 51.34 51.34 51.34 0.0M
2021-01-25 51.07 51.07 51.07 51.07 0.0M
2021-01-13 52.70 52.70 52.70 52.70 0.0M
2021-01-11 50.74 51.07 50.74 51.07 0.0M
2021-01-08 51.29 51.29 51.29 51.29 0.0M
2021-01-07 50.65 50.65 50.65 50.65 0.0M
2021-01-04 52.93 52.93 52.93 52.93 0.0M