Mercados españoles abiertos en 5 hrs 55 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.152,65 -121,40 (-0,32%) Dólar/Euro
1,0719 +0,0001 (+0,01%) Petróleo Brent
83,64 +0,20 (+0,24%) Bitcoin EUR
53.925,79 -2.192,57 (-3,91%)
Veolia Environnement SA (VEOEF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:25PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
| 29 abr 2024 | 31,35 | 31,35 | 31,16 | 31,16 | 31,16 | 400 |
| 26 abr 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
| 25 abr 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
| 24 abr 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
| 23 abr 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
| 22 abr 2024 | 30,63 | 30,67 | 30,63 | 30,67 | 30,67 | 600 |
| 19 abr 2024 | 30,94 | 30,95 | 30,94 | 30,95 | 30,95 | 3500 |
| 18 abr 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
| 17 abr 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
| 16 abr 2024 | 29,44 | 29,53 | 29,44 | 29,53 | 29,53 | 1000 |
| 15 abr 2024 | 30,10 | 30,10 | 29,71 | 29,71 | 29,71 | 1100 |
| 12 abr 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 11 abr 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 10 abr 2024 | 30,65 | 30,80 | 30,65 | 30,80 | 30,80 | 200 |
| 09 abr 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
| 08 abr 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
| 05 abr 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
| 04 abr 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
| 03 abr 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
| 02 abr 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | 400 |
| 01 abr 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
| 28 mar 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | 200 |
| 27 mar 2024 | 32,83 | 32,83 | 32,76 | 32,76 | 32,76 | 1300 |
| 26 mar 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
| 25 mar 2024 | 32,06 | 32,06 | 31,90 | 31,90 | 31,90 | 900 |
| 22 mar 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
| 21 mar 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
| 20 mar 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | 100 |
| 19 mar 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | 400 |
| 18 mar 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | 200 |
| 15 mar 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | 1200 |
| 14 mar 2024 | 31,54 | 31,85 | 31,54 | 31,68 | 31,68 | 4200 |
| 13 mar 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
| 12 mar 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | 500 |
| 11 mar 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
| 08 mar 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
| 07 mar 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | 300 |
| 06 mar 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
| 05 mar 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
| 04 mar 2024 | 31,47 | 31,86 | 31,47 | 31,86 | 31,86 | 1000 |
| 01 mar 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 29 feb 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | 200 |
| 28 feb 2024 | 32,28 | 32,37 | 32,24 | 32,25 | 32,25 | 1600 |
| 27 feb 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 26 feb 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 23 feb 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 22 feb 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | 10.000 |
| 21 feb 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | 10.000 |
| 20 feb 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 16 feb 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | 400 |
| 15 feb 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | 300 |
| 14 feb 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | 400 |
| 13 feb 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | 20.000 |
| 12 feb 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 09 feb 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | 6400 |
| 08 feb 2024 | 32,49 | 32,83 | 32,49 | 32,83 | 32,83 | 1400 |
| 07 feb 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
| 06 feb 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
| 05 feb 2024 | 32,59 | 32,81 | 32,59 | 32,81 | 32,81 | 300 |
| 02 feb 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
| 01 feb 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
| 31 ene 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
| 30 ene 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
| 29 ene 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | 300 |
| 26 ene 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | 400 |
| 25 ene 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | 1000 |
| 24 ene 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | 1900 |
| 23 ene 2024 | 31,69 | 31,90 | 31,69 | 31,90 | 31,90 | 900 |
| 22 ene 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
| 19 ene 2024 | 31,10 | 31,47 | 31,10 | 31,47 | 31,47 | 500 |
| 18 ene 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | 200 |
| 17 ene 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
| 16 ene 2024 | 31,50 | 31,70 | 31,50 | 31,70 | 31,70 | 500 |
| 12 ene 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
| 11 ene 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | 100 |
| 10 ene 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
| 09 ene 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
| 08 ene 2024 | 31,92 | 31,92 | 31,43 | 31,43 | 31,43 | 8700 |
| 05 ene 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
| 04 ene 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
| 03 ene 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | 200 |
| 02 ene 2024 | 31,48 | 31,48 | 30,95 | 30,95 | 30,95 | 900 |
| 29 dic 2023 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
| 28 dic 2023 | 32,24 | 32,24 | 31,68 | 31,68 | 31,68 | 1200 |
| 27 dic 2023 | 32,33 | 32,33 | 32,30 | 32,31 | 32,31 | 7700 |
| 26 dic 2023 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
| 22 dic 2023 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | 100 |
| 21 dic 2023 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
| 20 dic 2023 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | 500 |
| 19 dic 2023 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
| 18 dic 2023 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
| 15 dic 2023 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
| 14 dic 2023 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | 400 |
| 13 dic 2023 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | 700 |
| 12 dic 2023 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
| 11 dic 2023 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
| 08 dic 2023 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
| 07 dic 2023 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
| 06 dic 2023 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | 200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.