Mercados españoles cerrados en 6 hrs

Veolia Environnement SA (VVD.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
30,77-0,38 (-1,22%)
A partir del 08:09AM CEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 202430,7730,7730,7730,7730,7750
28 may 202431,1531,1531,1531,1531,1550
27 may 202430,9130,9730,7230,9730,971660
24 may 202430,2030,7430,2030,7430,741127
23 may 202430,7930,7930,6230,6230,622500
22 may 202430,7531,0030,7530,9330,9313
21 may 202430,5030,9530,4930,8830,882477
20 may 202430,6430,7630,6430,7630,76368
17 may 202430,7030,7030,5230,5230,52590
16 may 202430,1330,7530,1330,6330,63738
15 may 202429,4830,6229,4830,5530,551760
14 may 202429,2030,0629,2029,8129,813133
13 may 202429,4829,4829,0029,0029,00524
10 may 202429,1129,5129,1129,3429,34236
09 may 202429,2129,2129,2129,2129,21-
08 may 202428,6429,2828,6429,2829,28398
08 may 20241.25 Dividendo
07 may 202429,7630,2029,6430,2028,95467
06 may 202429,4529,7429,4529,7428,51170
03 may 202429,4229,6129,4229,5328,31133
02 may 202429,1629,3829,1629,3828,161500
30 abr 202428,8929,2928,8929,2928,0830
29 abr 202429,1629,6629,1429,1427,931175
26 abr 202429,0829,3329,0829,2027,991275
25 abr 202428,7529,1928,7528,8027,61340
24 abr 202429,1929,1929,1929,1927,98-
23 abr 202428,9629,0628,8829,0627,861330
22 abr 202429,2129,2128,7328,7327,54274
19 abr 202428,1628,7828,1628,7827,59175
18 abr 202428,2228,5028,2228,5027,32600
17 abr 202427,5328,1227,5328,1226,96551
16 abr 202427,8228,0727,7327,7626,613028
15 abr 202428,4628,5127,4727,8626,711127
12 abr 202428,6228,9828,1928,1927,028974
11 abr 202428,5628,5928,4028,4027,22955
10 abr 202429,1029,1028,4028,4027,22308
09 abr 202428,8329,1828,7429,0227,821075
08 abr 202429,3329,3328,9528,9527,751391
05 abr 202429,7529,7529,2529,2528,041514
04 abr 202430,1430,2230,0430,0428,801220
03 abr 202429,7830,0429,7829,9228,689856
02 abr 202430,2630,2629,9429,9528,711331
28 mar 202430,0230,2130,0230,1028,852060
27 mar 202429,8130,0129,8130,0128,771733
26 mar 202429,6730,0029,6029,8128,582700
25 mar 202429,5529,6229,5029,5828,362621
22 mar 202429,0229,5729,0229,5628,341826
21 mar 202429,3329,3329,2329,2328,02339
20 mar 202428,6128,6128,6128,6127,43-
19 mar 202428,7928,9228,7928,8927,691310
18 mar 202429,4829,4828,9529,0227,82543
15 mar 202428,9629,4028,9629,4028,181180
14 mar 202428,7929,1628,7929,0227,82840
13 mar 202428,7328,8228,7328,8227,63135
12 mar 202429,1829,1828,7228,7227,53135
11 mar 202429,2929,2928,8828,9227,72890
08 mar 202429,2429,2829,0929,0927,89575
07 mar 202428,8829,4428,8829,4428,221710
06 mar 202428,8029,2528,8029,2528,04275
05 mar 202428,9428,9428,7028,9127,711153
04 mar 202428,8928,8928,8828,8827,681150
01 mar 202428,7629,0028,7428,9927,79620
29 feb 202429,6129,6128,4828,8027,614292
28 feb 202429,7729,7729,5029,5028,28200
27 feb 202429,4829,8429,4829,8428,601985
26 feb 202429,9030,0029,5829,6028,37487
23 feb 202430,2130,3530,0930,2729,02300
22 feb 202429,9330,6129,9330,5429,281470
21 feb 202429,6630,2629,6630,1128,865355
20 feb 202429,2029,9529,2029,7928,563210
19 feb 202429,1229,2428,9028,9027,701740
16 feb 202429,5829,5829,2329,2428,03550
15 feb 202429,5229,6629,5229,6628,43310
14 feb 202429,3729,4629,3729,4628,2410
13 feb 202429,0729,5428,9829,3828,16210
12 feb 202429,5129,6429,5129,6428,41150
09 feb 202429,8629,8629,3029,3928,171360
08 feb 202429,8830,1129,8429,8428,601960
07 feb 202429,7930,1429,7929,9128,671300
06 feb 202430,2630,2630,0030,0028,76300
05 feb 202429,9730,1429,9730,1428,89100
02 feb 202430,1630,3230,1530,1528,90502
01 feb 202430,0630,4030,0630,0828,83444
31 ene 202430,0130,0130,0130,0128,77-
30 ene 202429,8830,2429,8830,2428,99286
29 ene 202429,9630,2629,7629,9128,672154
26 ene 202429,1329,8429,1329,8428,601103
25 ene 202428,9329,2528,8329,2528,041135
24 ene 202428,9529,4328,9529,4328,2165
23 ene 202429,0029,0028,8028,9827,781743
22 ene 202428,7629,2028,7629,2027,992336
19 ene 202428,3728,6028,3728,6027,42170
18 ene 202428,3428,4728,3428,4527,275722
17 ene 202428,5028,5028,3928,4227,241208
16 ene 202428,8528,9728,8528,9727,77200
15 ene 202429,5229,5229,0929,1627,951475
12 ene 202428,5929,1828,5929,1827,97400
11 ene 202428,9829,0028,6128,6127,431205
10 ene 202428,8828,8828,7528,7727,581100
09 ene 202428,9229,1028,9129,0727,871035
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...