Mercados españoles cerrados

Veolia Environnement S.A. (VIE.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
17,35+0,22 (+1,28%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 oct. 202017,1117,5017,0217,3517,351.423.512
22 oct. 202017,0017,3416,8017,1317,132.160.049
21 oct. 202017,3917,4616,9517,0317,032.356.620
20 oct. 202017,6617,7517,3017,3017,302.912.606
19 oct. 202017,7518,0717,2017,6017,601.038.214
16 oct. 202017,6517,7517,2917,7117,713.116.125
15 oct. 202017,8217,8217,2817,6017,602.950.780
14 oct. 202018,3018,4417,9217,9417,942.088.177
13 oct. 202018,7718,8418,1518,2018,201.687.246
12 oct. 202018,7518,9118,7018,7618,761.596.236
09 oct. 202018,9019,0118,5818,7518,751.873.658
08 oct. 202018,6319,0118,5318,9218,921.588.522
07 oct. 202018,9219,0318,7718,7718,771.940.538
06 oct. 202018,6018,9318,4418,8118,811.936.488
05 oct. 202018,7618,8018,3418,4518,451.568.471
02 oct. 202018,3518,6318,3518,6318,631.228.767
01 oct. 202018,4418,7218,3418,5318,531.844.471
30 sept. 202018,0518,7617,9918,4218,422.538.152
29 sept. 202018,1718,3617,8818,3218,322.186.174
28 sept. 202018,5818,5818,1618,2718,271.642.077
25 sept. 202017,9018,3617,9018,3318,331.749.226
24 sept. 202018,3318,3817,9417,9517,952.316.950
23 sept. 202018,5018,6418,3218,3818,381.356.433
22 sept. 202018,4218,5318,2318,2718,271.319.656
21 sept. 202018,6918,7018,0818,3518,352.824.516
18 sept. 2020------
17 sept. 202018,7519,0818,6118,8918,891.882.205
16 sept. 202018,9019,1318,7518,9018,901.841.539
15 sept. 202019,3819,4219,0019,0019,001.914.679
14 sept. 202019,5319,5719,1919,3219,321.063.412
11 sept. 202019,5219,6719,1719,3019,301.465.240
10 sept. 202019,9520,0719,4219,5219,521.593.607
09 sept. 202019,6720,0419,5819,9819,981.345.360
08 sept. 202019,9920,0419,6119,6519,652.033.951
07 sept. 202019,6620,0419,5319,9419,941.344.170
04 sept. 202019,9220,0319,4419,5519,551.791.234
03 sept. 202020,3020,4619,9220,0120,011.883.352
02 sept. 202019,6820,1919,4920,1920,192.059.652
01 sept. 202020,5520,5519,5819,5819,583.184.127
31 ago. 202019,4520,5519,0120,2020,205.577.937
28 ago. 202019,1319,2118,8419,1019,10997.948
27 ago. 202019,3319,3319,0019,0619,061.459.211
26 ago. 202019,2619,3719,1419,3019,301.169.425
25 ago. 202019,5019,7719,3019,3019,301.183.244
24 ago. 202019,0219,5218,9919,5019,501.667.190
21 ago. 202018,7019,0518,6518,8318,831.604.589
20 ago. 202019,1019,2018,6318,6318,632.690.719
19 ago. 202019,2019,2719,0219,2519,251.226.717
18 ago. 202019,6619,8919,1819,1819,181.759.072
17 ago. 202019,9420,1019,6719,7619,761.359.445
14 ago. 202020,3720,3719,8020,0020,001.708.213
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...