Mercados españoles cerrados

Veolia Environnement S.A. (VIE.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
20,44+0,03 (+0,15%)
Al cierre: 5:35PM CEST
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 ago. 202020,3620,6020,2620,4420,441.397.887
12 ago. 202019,9720,4619,8520,4120,411.611.572
11 ago. 202019,8420,3119,8220,0320,031.584.616
10 ago. 202019,4519,7619,4319,7019,701.127.499
07 ago. 202019,2319,4119,0119,4119,411.003.459
06 ago. 202019,2319,3318,8919,2219,221.444.340
05 ago. 202019,3619,5519,1819,2419,241.253.887
04 ago. 202019,3519,5019,1119,2719,271.620.867
03 ago. 202019,3319,4318,8319,2419,241.812.004
31 jul. 202019,5719,8519,3119,3119,312.527.305
30 jul. 202020,4020,4619,5319,5319,532.620.006
29 jul. 202019,9120,3519,7820,2620,262.165.033
28 jul. 202019,6519,9319,5719,9319,931.517.804
27 jul. 202019,6019,7519,3519,6219,621.716.303
24 jul. 202019,7419,7419,4419,6519,651.478.205
23 jul. 202020,3020,3619,8819,9219,921.350.855
22 jul. 202019,7420,2219,7320,1320,132.600.508
21 jul. 202019,5619,9719,4919,7219,721.927.114
20 jul. 2020------
17 jul. 202019,6119,6119,3319,3519,351.808.079
16 jul. 202019,5219,7319,2819,5819,581.842.240
15 jul. 202019,3219,8319,1819,7119,711.801.741
14 jul. 202019,3319,4219,1019,2619,261.749.934
13 jul. 202019,7319,8419,4119,5619,561.317.462
10 jul. 202019,2719,5619,0819,5619,561.415.253
09 jul. 202020,0220,0319,2719,2719,272.070.801
08 jul. 202019,9920,1619,9220,0220,021.278.449
07 jul. 202020,1520,2319,9920,0520,051.290.085
06 jul. 202020,5520,5920,1120,1520,151.353.112
03 jul. 202020,2320,2820,0120,1620,16857.373
02 jul. 202020,1020,2720,0220,1520,151.883.546
01 jul. 202019,8419,9419,3419,8019,802.320.353
30 jun. 202020,3120,4619,9720,0220,022.028.461
29 jun. 202020,0120,3219,9220,2320,231.321.601
26 jun. 202020,2120,4220,0120,0320,031.347.983
25 jun. 202020,0420,3519,7520,0720,071.666.682
24 jun. 202020,5620,6819,9920,0020,001.475.192
23 jun. 202020,6521,0520,4720,6120,611.678.659
22 jun. 202020,5020,5520,2320,5420,541.274.623
19 jun. 202020,6821,1020,6520,7020,702.817.107
18 jun. 202020,8621,1620,5520,7320,731.267.466
17 jun. 202020,9421,2920,8920,9020,901.756.817
16 jun. 202020,8021,2020,3820,9820,982.490.528
15 jun. 202020,0020,7119,7520,3620,362.025.784
12 jun. 202020,2220,7920,0620,4520,451.750.713
11 jun. 202021,3921,4920,3620,3620,362.517.540
10 jun. 202021,8422,1821,5021,6621,662.386.303
09 jun. 202021,9021,9420,9721,4021,402.391.871
08 jun. 202021,8521,9221,5021,7521,752.100.030
05 jun. 202021,5522,0821,4921,9821,982.517.879
04 jun. 202021,5521,5621,1421,3921,392.575.476
03 jun. 202021,0021,6220,9221,6221,622.754.721
02 jun. 202020,0520,8119,9920,7820,782.335.606
01 jun. 202019,9020,1819,7419,8919,891.281.350
29 may. 202020,0020,0719,5819,6819,682.396.467
28 may. 202019,8020,0719,6020,0020,002.607.407
27 may. 202019,2919,9119,0919,6419,643.117.107
26 may. 202018,6519,3018,5819,2219,222.866.510
25 may. 202018,3318,5118,0018,4218,421.434.604
22 may. 202017,9718,2517,8318,1218,121.695.261
21 may. 202018,1618,3718,0418,2118,21965.764
20 may. 202018,2718,3417,8618,2618,262.024.849
19 may. 202019,1719,1718,2018,2618,262.456.492
18 may. 202018,5019,1018,4819,1019,101.494.178
15 may. 202018,5018,7418,1418,1918,191.854.162
14 may. 202018,1518,2917,8218,1118,111.975.088
13 may. 202018,8918,9318,2618,2618,261.573.604
12 may. 202018,8019,0318,6018,9718,971.672.933
12 may. 20200.5 Dividendo
11 may. 202020,1020,1019,1119,2218,721.373.528
08 may. 202019,2419,6919,1319,6419,12953.100
07 may. 202019,0019,3318,8919,1418,64945.271
06 may. 202019,4619,4718,9118,9818,491.528.037
05 may. 202018,9119,5218,7019,4718,961.873.486
04 may. 202019,1619,2618,5918,5918,111.879.079
30 abr. 202020,1820,2319,3319,4918,982.613.628
29 abr. 202019,2520,1519,1120,1519,631.576.086
28 abr. 202019,6319,6919,0719,3318,831.484.462
27 abr. 202019,1519,5818,7619,5819,071.515.184
24 abr. 202018,3818,9518,2218,7018,221.501.192
23 abr. 202018,0118,9017,7518,7418,252.135.280
22 abr. 202017,9718,1017,5017,9817,512.271.993
21 abr. 202018,7218,8617,5717,5717,113.631.036
20 abr. 202020,0020,0918,8518,8518,362.110.750
17 abr. 202019,7420,6419,6019,8819,363.876.982
16 abr. 202019,0019,5818,9719,0718,572.099.936
15 abr. 202019,0119,4718,8418,8918,392.645.865
14 abr. 202019,4819,5818,4519,0018,511.927.189
09 abr. 202019,2419,2718,1819,2318,732.041.143
08 abr. 202018,6318,7918,1718,6718,181.555.999
07 abr. 202018,9119,4018,3318,7718,281.836.166
06 abr. 202018,1018,6718,0318,1817,712.172.620
03 abr. 202018,5618,6017,5217,7217,252.282.435
02 abr. 202018,3519,0517,6718,5918,112.896.773
01 abr. 202019,0419,6918,2918,2917,812.681.022
31 mar. 202020,3420,6919,0619,4818,972.682.516
30 mar. 202019,1019,8418,3119,7319,211.775.673
27 mar. 202018,8519,1318,2818,9218,432.577.487
26 mar. 202018,0019,3217,8219,3218,812.738.395
25 mar. 202019,2719,6717,3918,2517,783.190.519
*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