VIE.PA - Veolia Environnement S.A.

Paris - Paris Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 ene. 202026,6126,9926,6126,9926,992.264.882
23 ene. 202026,2826,5026,0426,5026,501.835.437
22 ene. 202026,1926,4526,1226,3526,351.851.053
21 ene. 202025,8326,1025,6726,1026,101.871.260
20 ene. 202025,7325,9025,5325,9025,90938.836
17 ene. 202025,4725,7325,3925,6525,651.727.950
16 ene. 202025,1725,3724,9625,3725,371.655.627
15 ene. 202024,8025,1424,5625,1425,141.947.862
14 ene. 202024,5024,8124,2424,7824,781.862.054
13 ene. 202024,5024,5024,2724,3824,381.110.834
10 ene. 202024,0024,4623,9824,3524,352.159.958
09 ene. 202023,6523,8223,5923,7623,761.368.171
08 ene. 202023,6723,7123,2323,5823,581.832.155
07 ene. 202023,9424,0523,6823,7023,701.211.661
06 ene. 202023,9523,9923,7123,9123,911.101.497
03 ene. 202023,7524,0523,6624,0524,051.232.236
02 ene. 202023,8624,0723,8223,9323,931.089.208
31 dic. 201923,8823,9023,6623,7123,71507.924
30 dic. 201923,8224,1023,8023,9823,98921.242
27 dic. 201924,0024,0723,8123,8723,871.066.441
25 dic. 201923,9123,9123,9123,9123,91-
24 dic. 201923,8623,9723,8123,9123,91237.203
23 dic. 201923,8723,9623,6623,8223,82916.759
20 dic. 201923,8623,9123,5623,8323,832.235.832
19 dic. 201923,7523,8223,6323,8223,821.534.954
18 dic. 201923,7723,8523,6023,7223,721.500.795
17 dic. 201923,6023,8723,4823,8423,842.213.959
16 dic. 201923,3923,5823,2523,5023,501.639.695
13 dic. 201923,2723,4623,1023,3123,311.770.040
12 dic. 201923,5223,5223,0323,0323,032.272.960
11 dic. 201922,9923,5522,9923,5323,531.641.227
10 dic. 201923,0723,1622,8423,1523,151.124.333
09 dic. 201922,9623,2222,9523,1523,151.453.424
06 dic. 201922,9123,0522,8422,9622,961.323.078
05 dic. 201922,8122,9622,7122,7922,791.495.894
04 dic. 201922,7122,8722,5822,7222,721.577.718
03 dic. 201922,9723,0422,5722,6922,691.408.946
02 dic. 201923,2623,3922,6522,7522,751.916.970
29 nov. 201923,2823,4023,1623,2423,241.062.275
28 nov. 201923,2123,3423,0823,3423,34872.056
27 nov. 201923,2323,2623,0523,2423,241.115.307
26 nov. 201922,9223,2222,7823,1323,131.954.390
25 nov. 201922,8622,9922,8022,8622,861.307.781
22 nov. 201922,8422,9122,7622,8522,851.010.494
21 nov. 201922,8023,0222,7422,8222,821.564.169
20 nov. 201922,7923,0022,7022,9622,961.345.895
19 nov. 201923,2423,2822,7722,8622,861.805.239
18 nov. 201922,8523,2722,8523,2423,241.351.032
15 nov. 201922,9023,0522,8022,9022,901.193.351
14 nov. 201922,9822,9922,8322,9322,93890.260
13 nov. 201922,7822,9822,6222,9822,981.415.335
12 nov. 201922,6022,9122,5422,7622,761.452.393
11 nov. 201922,7022,8422,6122,6122,611.243.013
08 nov. 201922,7322,8322,5822,8022,802.383.216
07 nov. 201923,4123,4122,6422,7322,732.160.732
06 nov. 201922,9223,2622,8223,1423,141.448.494
05 nov. 201923,2623,2822,9122,9622,961.400.883
04 nov. 201923,4223,4623,2123,2423,241.382.225
01 nov. 201923,6523,6723,3723,4223,421.143.445
31 oct. 201923,2023,6123,1423,5723,571.961.308
30 oct. 201923,0023,1822,8823,1823,181.288.950
29 oct. 201922,8822,9822,6522,9822,981.319.283
28 oct. 201923,0023,0622,7522,9022,90941.254
25 oct. 201923,1223,1222,7823,0123,011.108.407
24 oct. 201922,9923,1122,7523,0723,071.200.291
23 oct. 201922,8923,0922,7822,9022,901.464.263
22 oct. 201922,9623,1422,8122,9722,971.201.710
21 oct. 201923,1423,1422,9022,9322,931.348.763
18 oct. 201923,1023,2222,9723,0823,081.463.714
17 oct. 201923,4523,5423,0623,0623,061.503.721
16 oct. 201923,4323,5423,1423,4023,401.769.012
15 oct. 201923,3723,5323,2323,4623,461.935.482
14 oct. 201923,1223,2922,9623,2923,291.268.064
11 oct. 201922,9523,1922,7423,1923,191.343.848
10 oct. 201922,6922,9722,5622,8922,892.455.375
09 oct. 201922,7422,9022,5322,6522,651.335.087
08 oct. 201922,7522,7522,4022,5222,521.353.994
07 oct. 201922,4722,7422,4222,7222,721.324.190
04 oct. 201922,3022,6722,1822,4022,401.616.989
03 oct. 201922,3122,4822,0522,2322,231.387.270
02 oct. 201923,1023,1022,2822,3322,332.256.670
01 oct. 201923,2923,3522,9823,1223,121.420.157
30 sept. 201922,9623,2822,8023,2623,261.739.890
27 sept. 201922,9423,0022,7623,0023,001.512.571
26 sept. 201922,6022,9822,5422,9822,981.360.753
25 sept. 201922,7022,7822,4022,5322,531.387.624
24 sept. 201922,5222,9322,4822,7022,701.604.112
23 sept. 201922,5522,6522,3922,4722,471.415.303
20 sept. 201922,6422,7522,5622,5622,562.902.316
19 sept. 201922,3922,6422,1522,5922,591.523.886
18 sept. 201922,0322,4422,0322,3622,362.219.875
17 sept. 201921,8522,0621,7222,0622,062.639.001
16 sept. 201921,6122,1421,5421,8821,882.440.885
13 sept. 201921,7621,9221,4921,6521,651.913.090
12 sept. 201921,6021,9821,3121,7921,793.502.963
11 sept. 201921,7721,8121,1921,5121,513.964.780
10 sept. 201921,9621,9621,5721,9321,932.601.348
09 sept. 201922,2422,3421,9321,9921,991.204.721
06 sept. 201922,4322,4621,9922,2722,271.678.341
05 sept. 2019------
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines