Mercados españoles cerrados

Veolia Environnement SA (VIE.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
29,04+0,13 (+0,45%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202429,0329,2528,8529,0429,04974.607
25 abr 202428,9229,3728,5928,9128,911.915.456
24 abr 202429,0429,2028,8228,9228,921.261.980
23 abr 202429,0529,1528,8329,0029,001.635.615
22 abr 202428,9029,0028,6628,8628,86938.507
19 abr 202428,5428,8928,4728,8028,801.872.450
18 abr 202428,1028,7028,1028,6328,632.273.329
17 abr 202427,5728,1627,4227,9427,942.270.039
16 abr 202428,0028,0527,5627,6527,652.241.342
15 abr 202428,4528,6928,2028,2328,232.046.638
12 abr 202428,6829,0128,3728,4528,451.714.264
11 abr 202428,4528,6828,3228,4328,431.835.619
10 abr 202429,1029,1328,3728,5928,592.050.908
09 abr 202428,8429,2728,6328,9928,991.665.786
08 abr 202429,2329,3528,8428,8428,842.111.099
08 abr 20241.25 Dividendo
05 abr 202430,0530,0529,1629,1627,912.605.699
04 abr 202430,0730,3029,8130,2128,911.346.758
03 abr 202429,9430,0629,8230,0228,731.325.296
02 abr 202430,0230,3429,8029,9728,692.469.098
28 mar 202430,4630,5630,0530,1328,841.620.647
27 mar 202429,8330,4029,7030,3729,071.557.820
26 mar 202429,5730,0329,5029,7928,511.500.298
25 mar 202429,6429,6929,4429,6528,381.014.702
22 mar 202429,2429,6429,2029,6428,371.292.495
21 mar 202429,2929,4729,0829,2528,001.395.206
20 mar 202428,7829,1328,7529,0727,82903.386
19 mar 202428,9028,9328,7128,8527,611.055.238
18 mar 202429,2429,3728,9228,9327,69930.238
15 mar 202429,1229,5229,0829,2528,003.705.198
14 mar 202428,9429,1628,9329,1127,861.873.781
13 mar 202428,8029,0528,7828,7927,561.931.915
12 mar 202429,1529,1528,6028,6027,372.444.306
11 mar 202429,0729,1528,8229,1527,901.449.622
08 mar 202429,4429,4429,0429,2227,971.406.483
07 mar 202428,9029,4828,8329,3528,091.869.022
06 mar 202428,8429,1528,6229,0127,772.138.895
05 mar 202428,9429,0428,6728,8227,581.440.655
04 mar 202429,1429,2328,8428,9727,731.486.450
01 mar 202428,7129,2128,6229,0127,771.548.695
29 feb 202430,0030,0628,5828,6527,424.371.978
28 feb 202429,9429,9729,3629,7028,431.845.719
27 feb 202429,5829,9929,5429,8728,591.464.154
26 feb 202430,0330,0629,4429,5228,251.918.963
23 feb 202430,3430,4930,0430,1928,901.244.616
22 feb 202430,2130,7030,2130,3529,051.861.754
21 feb 202429,8030,0429,6230,0228,731.210.048
20 feb 202429,3630,0029,2429,7528,471.678.365
19 feb 202429,2629,5728,9529,0027,761.211.832
16 feb 202429,6029,6729,1429,2427,992.017.350
15 feb 202429,5029,7229,4029,4328,172.598.911
14 feb 202429,5029,7029,3529,4828,221.569.602
13 feb 202429,2429,5929,2429,5628,291.861.985
12 feb 202429,5529,8229,2329,2528,001.554.216
09 feb 202429,8429,9329,2829,3428,081.735.873
08 feb 202429,9430,2329,8629,9028,621.635.261
07 feb 202429,9930,2129,8529,8528,571.179.090
06 feb 202430,2030,2129,7229,9428,661.840.089
05 feb 202429,9330,2829,9030,2028,911.491.624
02 feb 202430,2530,3929,9930,0228,731.066.950
01 feb 202430,1430,4629,9730,0728,781.705.145
31 ene 202430,2030,3529,9930,2728,971.626.330
30 ene 202429,8430,1929,7630,1628,871.485.494
29 ene 202430,1630,4229,7129,8628,582.319.081
26 ene 202429,4029,8229,3629,7528,472.137.812
25 ene 202429,0829,3428,7629,2928,031.851.856
24 ene 202429,4529,5529,1329,1327,881.617.674
23 ene 202429,0029,1728,7329,0527,801.688.454
22 ene 202428,7629,2328,7629,0627,811.223.073
19 ene 202428,5028,7128,5028,5927,361.475.759
18 ene 202428,2828,5628,2028,3927,171.318.223
17 ene 202428,6028,6228,2028,4127,191.746.875
16 ene 202429,0029,0228,5928,9227,681.173.083
15 ene 202429,0129,2428,9829,1127,861.030.560
12 ene 202428,7029,3028,6929,2528,001.519.090
11 ene 202429,0629,1028,5428,5427,321.217.809
10 ene 202428,9428,9528,7028,8827,641.047.433
09 ene 202428,9729,0828,7828,9927,75788.387
08 ene 202428,8528,9328,5828,9127,67882.019
05 ene 202428,5928,8528,3528,8527,611.399.007
04 ene 202428,2628,8428,2628,8427,601.544.192
03 ene 202428,4028,7128,1928,2727,061.685.043
02 ene 202428,6628,8728,3028,4027,181.094.043
29 dic 202328,7028,7628,5628,5627,341.028.374
28 dic 202328,8028,8228,4728,6527,421.232.231
27 dic 202329,0029,1728,6928,7227,49891.513
22 dic 202329,1129,2228,9929,0627,81826.360
21 dic 202329,1629,2028,9229,0827,83806.043
20 dic 202329,3729,4329,1529,2728,021.025.655
19 dic 202328,9629,3628,9429,2828,021.182.877
18 dic 202329,5229,6528,9929,0427,801.427.510
15 dic 202329,8830,0829,6429,7328,462.701.089
14 dic 202329,6030,1429,5229,9028,622.538.740
13 dic 202329,1229,4729,1229,1327,881.408.444
12 dic 202329,5029,6229,1729,1727,921.774.488
11 dic 202329,5429,5829,3129,3928,131.222.004
08 dic 202329,2129,5729,1829,5528,281.811.856
07 dic 202329,5129,6529,1429,2127,961.371.232
06 dic 202329,2329,5729,0629,4928,231.433.430
05 dic 202328,9229,2128,8429,1227,871.811.088
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...