Mercados españoles cerrados
S&P 500
5.301,96 +55,28 (+1,05%) Nasdaq
16.731,49 +220,31 (+1,33%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0877 +0,0055 (+0,51%) Petróleo Brent
82,76 +0,38 (+0,46%) Bitcoin EUR
59.955,65 +3.500,21 (+6,20%)
Veolia Environnement SA (VVD.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 06:56PM CEST. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 29,48 | 30,62 | 29,48 | 30,55 | 30,55 | 1760 |
| 14 may 2024 | 29,20 | 30,06 | 29,20 | 29,81 | 29,81 | 3133 |
| 13 may 2024 | 29,48 | 29,48 | 29,00 | 29,00 | 29,00 | 524 |
| 10 may 2024 | 29,11 | 29,51 | 29,11 | 29,34 | 29,34 | 236 |
| 09 may 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
| 08 may 2024 | 28,64 | 29,28 | 28,64 | 29,28 | 29,28 | 398 |
| 08 may 2024 | 1.25 Dividendo | |||||
| 07 may 2024 | 29,76 | 30,20 | 29,64 | 30,20 | 28,95 | 467 |
| 06 may 2024 | 29,45 | 29,74 | 29,45 | 29,74 | 28,51 | 170 |
| 03 may 2024 | 29,42 | 29,61 | 29,42 | 29,53 | 28,31 | 133 |
| 02 may 2024 | 29,16 | 29,38 | 29,16 | 29,38 | 28,16 | 1500 |
| 30 abr 2024 | 28,89 | 29,29 | 28,89 | 29,29 | 28,08 | 30 |
| 29 abr 2024 | 29,16 | 29,66 | 29,14 | 29,14 | 27,93 | 1175 |
| 26 abr 2024 | 29,08 | 29,33 | 29,08 | 29,20 | 27,99 | 1275 |
| 25 abr 2024 | 28,75 | 29,19 | 28,75 | 28,80 | 27,61 | 340 |
| 24 abr 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 27,98 | - |
| 23 abr 2024 | 28,96 | 29,06 | 28,88 | 29,06 | 27,86 | 1330 |
| 22 abr 2024 | 29,21 | 29,21 | 28,73 | 28,73 | 27,54 | 274 |
| 19 abr 2024 | 28,16 | 28,78 | 28,16 | 28,78 | 27,59 | 175 |
| 18 abr 2024 | 28,22 | 28,50 | 28,22 | 28,50 | 27,32 | 600 |
| 17 abr 2024 | 27,53 | 28,12 | 27,53 | 28,12 | 26,96 | 551 |
| 16 abr 2024 | 27,82 | 28,07 | 27,73 | 27,76 | 26,61 | 3028 |
| 15 abr 2024 | 28,46 | 28,51 | 27,47 | 27,86 | 26,71 | 1127 |
| 12 abr 2024 | 28,62 | 28,98 | 28,19 | 28,19 | 27,02 | 8974 |
| 11 abr 2024 | 28,56 | 28,59 | 28,40 | 28,40 | 27,22 | 955 |
| 10 abr 2024 | 29,10 | 29,10 | 28,40 | 28,40 | 27,22 | 308 |
| 09 abr 2024 | 28,83 | 29,18 | 28,74 | 29,02 | 27,82 | 1075 |
| 08 abr 2024 | 29,33 | 29,33 | 28,95 | 28,95 | 27,75 | 1391 |
| 08 abr 2024 | 1.25 Dividendo | |||||
| 05 abr 2024 | 29,75 | 29,75 | 29,25 | 29,25 | 26,84 | 1514 |
| 04 abr 2024 | 30,14 | 30,22 | 30,04 | 30,04 | 27,57 | 1220 |
| 03 abr 2024 | 29,78 | 30,04 | 29,78 | 29,92 | 27,46 | 9856 |
| 02 abr 2024 | 30,26 | 30,26 | 29,94 | 29,95 | 27,48 | 1331 |
| 28 mar 2024 | 30,02 | 30,21 | 30,02 | 30,10 | 27,62 | 2060 |
| 27 mar 2024 | 29,81 | 30,01 | 29,81 | 30,01 | 27,54 | 1733 |
| 26 mar 2024 | 29,67 | 30,00 | 29,60 | 29,81 | 27,35 | 2700 |
| 25 mar 2024 | 29,55 | 29,62 | 29,50 | 29,58 | 27,14 | 2621 |
| 22 mar 2024 | 29,02 | 29,57 | 29,02 | 29,56 | 27,13 | 1826 |
| 21 mar 2024 | 29,33 | 29,33 | 29,23 | 29,23 | 26,82 | 339 |
| 20 mar 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 26,25 | - |
| 19 mar 2024 | 28,79 | 28,92 | 28,79 | 28,89 | 26,51 | 1310 |
| 18 mar 2024 | 29,48 | 29,48 | 28,95 | 29,02 | 26,63 | 543 |
| 15 mar 2024 | 28,96 | 29,40 | 28,96 | 29,40 | 26,98 | 1180 |
| 14 mar 2024 | 28,79 | 29,16 | 28,79 | 29,02 | 26,63 | 840 |
| 13 mar 2024 | 28,73 | 28,82 | 28,73 | 28,82 | 26,45 | 135 |
| 12 mar 2024 | 29,18 | 29,18 | 28,72 | 28,72 | 26,35 | 135 |
| 11 mar 2024 | 29,29 | 29,29 | 28,88 | 28,92 | 26,54 | 890 |
| 08 mar 2024 | 29,24 | 29,28 | 29,09 | 29,09 | 26,69 | 575 |
| 07 mar 2024 | 28,88 | 29,44 | 28,88 | 29,44 | 27,02 | 1710 |
| 06 mar 2024 | 28,80 | 29,25 | 28,80 | 29,25 | 26,84 | 275 |
| 05 mar 2024 | 28,94 | 28,94 | 28,70 | 28,91 | 26,53 | 1153 |
| 04 mar 2024 | 28,89 | 28,89 | 28,88 | 28,88 | 26,50 | 1150 |
| 01 mar 2024 | 28,76 | 29,00 | 28,74 | 28,99 | 26,60 | 620 |
| 29 feb 2024 | 29,61 | 29,61 | 28,48 | 28,80 | 26,43 | 4292 |
| 28 feb 2024 | 29,77 | 29,77 | 29,50 | 29,50 | 27,07 | 200 |
| 27 feb 2024 | 29,48 | 29,84 | 29,48 | 29,84 | 27,38 | 1985 |
| 26 feb 2024 | 29,90 | 30,00 | 29,58 | 29,60 | 27,16 | 487 |
| 23 feb 2024 | 30,21 | 30,35 | 30,09 | 30,27 | 27,78 | 300 |
| 22 feb 2024 | 29,93 | 30,61 | 29,93 | 30,54 | 28,02 | 1470 |
| 21 feb 2024 | 29,66 | 30,26 | 29,66 | 30,11 | 27,63 | 5355 |
| 20 feb 2024 | 29,20 | 29,95 | 29,20 | 29,79 | 27,34 | 3210 |
| 19 feb 2024 | 29,12 | 29,24 | 28,90 | 28,90 | 26,52 | 1740 |
| 16 feb 2024 | 29,58 | 29,58 | 29,23 | 29,24 | 26,83 | 550 |
| 15 feb 2024 | 29,52 | 29,66 | 29,52 | 29,66 | 27,22 | 310 |
| 14 feb 2024 | 29,37 | 29,46 | 29,37 | 29,46 | 27,03 | 10 |
| 13 feb 2024 | 29,07 | 29,54 | 28,98 | 29,38 | 26,96 | 210 |
| 12 feb 2024 | 29,51 | 29,64 | 29,51 | 29,64 | 27,20 | 150 |
| 09 feb 2024 | 29,86 | 29,86 | 29,30 | 29,39 | 26,97 | 1360 |
| 08 feb 2024 | 29,88 | 30,11 | 29,84 | 29,84 | 27,38 | 1960 |
| 07 feb 2024 | 29,79 | 30,14 | 29,79 | 29,91 | 27,45 | 1300 |
| 06 feb 2024 | 30,26 | 30,26 | 30,00 | 30,00 | 27,53 | 300 |
| 05 feb 2024 | 29,97 | 30,14 | 29,97 | 30,14 | 27,66 | 100 |
| 02 feb 2024 | 30,16 | 30,32 | 30,15 | 30,15 | 27,67 | 502 |
| 01 feb 2024 | 30,06 | 30,40 | 30,06 | 30,08 | 27,60 | 444 |
| 31 ene 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 27,54 | - |
| 30 ene 2024 | 29,88 | 30,24 | 29,88 | 30,24 | 27,75 | 286 |
| 29 ene 2024 | 29,96 | 30,26 | 29,76 | 29,91 | 27,45 | 2154 |
| 26 ene 2024 | 29,13 | 29,84 | 29,13 | 29,84 | 27,38 | 1103 |
| 25 ene 2024 | 28,93 | 29,25 | 28,83 | 29,25 | 26,84 | 1135 |
| 24 ene 2024 | 28,95 | 29,43 | 28,95 | 29,43 | 27,01 | 65 |
| 23 ene 2024 | 29,00 | 29,00 | 28,80 | 28,98 | 26,59 | 1743 |
| 22 ene 2024 | 28,76 | 29,20 | 28,76 | 29,20 | 26,80 | 2336 |
| 19 ene 2024 | 28,37 | 28,60 | 28,37 | 28,60 | 26,24 | 170 |
| 18 ene 2024 | 28,34 | 28,47 | 28,34 | 28,45 | 26,11 | 5722 |
| 17 ene 2024 | 28,50 | 28,50 | 28,39 | 28,42 | 26,08 | 1208 |
| 16 ene 2024 | 28,85 | 28,97 | 28,85 | 28,97 | 26,58 | 200 |
| 15 ene 2024 | 29,52 | 29,52 | 29,09 | 29,16 | 26,76 | 1475 |
| 12 ene 2024 | 28,59 | 29,18 | 28,59 | 29,18 | 26,78 | 400 |
| 11 ene 2024 | 28,98 | 29,00 | 28,61 | 28,61 | 26,25 | 1205 |
| 10 ene 2024 | 28,88 | 28,88 | 28,75 | 28,77 | 26,40 | 1100 |
| 09 ene 2024 | 28,92 | 29,10 | 28,91 | 29,07 | 26,68 | 1035 |
| 08 ene 2024 | 29,00 | 29,00 | 28,71 | 28,85 | 26,47 | 305 |
| 05 ene 2024 | 28,79 | 28,79 | 28,41 | 28,41 | 26,07 | 575 |
| 04 ene 2024 | 28,23 | 28,91 | 28,23 | 28,76 | 26,39 | 605 |
| 03 ene 2024 | 28,12 | 28,56 | 28,12 | 28,32 | 25,99 | 2836 |
| 02 ene 2024 | 28,93 | 28,93 | 28,34 | 28,34 | 26,01 | 3519 |
| 29 dic 2023 | 28,57 | 28,71 | 28,57 | 28,67 | 26,31 | 487 |
| 28 dic 2023 | 28,74 | 28,74 | 28,54 | 28,58 | 26,23 | 208 |
| 27 dic 2023 | 29,02 | 29,02 | 28,70 | 28,70 | 26,34 | 1413 |
| 22 dic 2023 | 28,90 | 29,11 | 28,90 | 29,09 | 26,69 | 919 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.