VIE.PA - Veolia Environnement S.A.

Paris - Paris Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 mar. 202019,1019,1818,3119,1219,12668.226
27 mar. 202018,8519,1318,2818,9218,922.577.487
26 mar. 202018,0019,3217,8219,3219,322.738.395
25 mar. 202019,2719,6717,3918,2518,253.190.519
24 mar. 202017,6118,3417,1818,3418,343.080.262
23 mar. 202017,9117,9216,5616,9716,973.050.394
20 mar. 202019,3519,5017,9218,2318,234.874.763
19 mar. 202017,6018,6516,5718,1018,103.766.889
18 mar. 202017,4817,6316,2617,3217,323.104.375
17 mar. 202018,2518,6316,1017,0817,084.847.525
16 mar. 202017,3617,8316,0117,5517,556.674.671
13 mar. 202019,5820,7317,7418,2718,278.423.567
12 mar. 202021,4521,8518,9719,0019,009.153.603
11 mar. 202023,7824,1622,5422,6422,644.927.344
10 mar. 202024,9925,3123,4323,4623,465.028.628
09 mar. 202025,0925,8824,6624,6624,666.522.117
06 mar. 202027,7927,8426,7126,9626,963.988.759
05 mar. 202028,6328,6827,9728,2828,283.199.762
04 mar. 202027,3128,3827,1428,3828,383.294.530
03 mar. 202026,8027,6326,6427,1727,174.346.490
02 mar. 202025,9526,4925,6826,3926,394.126.846
28 feb. 202026,0026,3125,5925,9325,935.463.247
27 feb. 202027,1927,5526,6126,8126,814.086.573
26 feb. 202027,1627,6526,5627,6227,624.203.446
25 feb. 202027,9128,2027,4927,5227,523.205.212
24 feb. 202028,1728,3027,5727,9027,904.688.534
21 feb. 202028,8629,0128,5328,6728,672.426.525
20 feb. 202028,9029,0928,7628,8728,872.351.673
19 feb. 202028,4729,0228,3928,9028,902.761.035
18 feb. 202028,0328,4428,0028,4428,442.279.099
17 feb. 202028,1328,2228,0228,1628,161.148.861
14 feb. 202028,0428,1327,8628,0528,051.741.633
13 feb. 202027,6128,0127,4827,9727,972.062.873
12 feb. 202027,5827,8427,5027,5527,552.052.492
11 feb. 202027,2927,8127,2127,5727,572.233.499
10 feb. 202027,1727,1926,9427,1527,151.356.076
07 feb. 202027,0927,3326,9927,1527,151.565.072
06 feb. 202026,8727,2026,7327,1227,121.573.773
05 feb. 202026,6526,8826,4526,8226,822.150.923
04 feb. 202026,8726,9026,4726,6926,691.601.828
03 feb. 202026,6726,8626,6126,6726,671.614.328
31 ene. 202026,6726,8126,5226,6826,682.094.248
30 ene. 202026,6026,8226,4826,5626,562.148.577
29 ene. 202026,6126,8426,6026,7826,781.527.981
28 ene. 202026,5926,8926,5426,7026,701.769.473
27 ene. 202026,7526,8826,5026,5726,572.360.462
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
*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