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
2023-12-22 32.71 32.71 32.71 32.71 0.0M
2023-12-21 33.20 33.20 33.20 33.20 0.0M
2023-11-30 34.50 34.50 33.48 33.48 0.0M
2023-11-28 33.31 33.31 33.31 33.31 0.0M
2023-10-23 32.60 32.60 32.60 32.60 0.0M
2023-10-11 33.20 33.20 33.20 33.20 0.0M
2023-10-09 32.51 32.51 32.51 32.51 0.0M
2023-10-06 32.26 32.26 32.26 32.26 0.0M
2023-10-03 32.41 32.41 32.41 32.41 0.0M
2023-09-20 34.78 34.78 34.78 34.78 0.0M
2023-09-19 34.65 35.81 34.65 35.81 0.0M
2023-09-11 33.46 33.46 33.46 33.46 0.0M
2023-09-08 34.63 34.63 34.63 34.63 0.0M
2023-09-07 34.55 34.55 34.55 34.55 0.0M
2023-08-25 36.25 36.25 36.25 36.25 0.0M
2023-08-21 35.95 35.95 35.95 35.95 0.0M
2023-07-24 39.60 39.61 39.55 39.55 0.0M
2023-07-21 39.73 39.73 39.73 39.73 0.0M
2023-07-12 39.16 39.16 39.16 39.16 0.0M
2023-07-10 36.86 36.86 36.86 36.86 0.0M
2023-07-07 36.39 36.39 36.39 36.39 0.0M
2023-06-21 35.68 35.68 35.68 35.68 0.0M
2023-06-09 34.77 34.77 34.77 34.77 0.0M
2023-06-07 35.14 35.14 35.14 35.14 0.0M
2023-06-01 35.25 35.25 35.25 35.25 0.0M
2023-05-26 34.34 34.34 34.34 34.34 0.0M
2023-05-10 37.00 37.00 37.00 37.00 0.0M
2023-05-02 37.61 37.61 37.61 37.61 0.0M
2023-04-14 38.17 38.17 38.17 38.17 0.0M
2023-04-13 38.16 38.16 38.16 38.16 0.0M
2023-03-29 34.45 34.45 34.45 34.45 0.0M
2023-03-21 34.30 34.40 34.30 34.40 0.0M
2023-03-17 33.55 34.57 33.55 34.57 0.0M
2023-03-02 31.89 31.89 31.89 31.89 0.0M
2023-02-28 31.68 31.68 31.60 31.60 0.0M
2023-02-27 32.35 32.35 32.35 32.35 0.0M
2023-02-24 31.48 31.48 31.48 31.48 0.0M
2023-02-21 32.31 32.31 32.31 32.31 0.0M
2023-02-16 31.84 31.84 31.84 31.84 0.0M
2023-02-15 32.12 32.79 32.12 32.79 0.0M
2023-02-14 31.65 31.65 31.65 31.65 0.0M
2023-02-10 31.53 31.53 31.53 31.53 0.0M
2023-02-09 31.50 31.50 31.33 31.33 0.0M
2023-02-06 29.82 29.82 29.82 29.82 0.0M
2023-01-04 30.40 30.40 30.40 30.40 0.0M