Mercados españoles cerrados en 2 hrs 39 min

Veolia Environnement SA (VVD.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
30,81-0,01 (-0,03%)
A partir del 02:23PM CEST. Mercado abierto.
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun 202430,6130,8130,6130,8130,81-
03 jun 202430,9931,0130,7430,8230,82197
31 may 202430,6530,7430,4730,7430,74275
30 may 202430,4330,7430,4330,6730,67-
29 may 202430,8630,9330,5730,8930,89375
28 may 202431,2531,4830,9931,0231,02756
27 may 202430,7631,2030,7631,2031,2012
24 may 202430,3630,6529,5230,5630,56220
23 may 202430,9631,0030,5530,7230,724370
22 may 202430,8931,0430,7530,7730,7732
21 may 202430,5930,8530,5030,8530,8580
20 may 202430,7930,8730,7130,8730,87260
17 may 202430,4730,7330,3530,7330,7370
16 may 202430,2230,7530,2230,6330,63260
15 may 202429,3930,5929,3930,5930,59452
14 may 202429,0730,0329,0729,8629,8640
13 may 202429,2429,2429,0329,0329,03-
10 may 202429,1629,5329,1629,3929,391075
09 may 202429,2329,3729,1629,2329,23190
08 may 202428,8929,3628,8929,3429,34100
08 may 20241.25 Dividendo
07 may 202429,9130,1829,5930,1828,93275
06 may 202429,4029,9929,4029,9928,75116
03 may 202429,4829,8629,3529,5728,35-
02 may 202429,2129,4129,1329,4128,19445
30 abr 202428,9829,3028,9829,1627,95240
29 abr 202429,3129,3129,1129,1427,93-
26 abr 202429,1429,1528,8929,1527,94-
25 abr 202428,9029,3528,6728,6727,48170
24 abr 202429,1829,1828,8528,9327,73200
23 abr 202429,0029,1228,8829,0227,82-
22 abr 202429,0729,0728,7128,8227,6370
19 abr 202428,3028,8428,3028,8427,65173
18 abr 202428,1728,4628,1728,2827,11-
17 abr 202427,5728,1427,4828,0526,89424
16 abr 202427,7627,9027,6927,6926,5429
15 abr 202428,5928,5927,8227,8226,6733
12 abr 202428,6128,9528,4428,4427,2630
11 abr 202428,6028,6028,3428,3427,17154
10 abr 202429,1429,1428,6428,6727,48235
09 abr 202428,8929,1428,6729,0627,86175
08 abr 202429,3729,3729,2829,3028,092
05 abr 202429,8329,8329,3329,3328,12300
04 abr 202430,2030,2529,9830,2529,00260
03 abr 202429,8530,0529,8530,0328,796515
02 abr 202430,1330,1529,9030,0128,77365
28 mar 202429,9030,2929,9030,1428,89310
27 mar 202429,8730,2429,7930,2428,9975
26 mar 202429,7030,0129,6129,8428,60453
25 mar 202429,5129,6429,4729,6128,38186
22 mar 202429,1529,5529,1529,5528,33616
21 mar 202429,2729,4229,1529,4228,20100
20 mar 202428,7329,2828,7329,2828,07252
19 mar 202428,8528,8828,7428,8727,67200
18 mar 202429,5129,5128,9629,0027,80550
15 mar 202429,1029,4629,1029,3728,15125
14 mar 202428,8229,1428,8229,1427,9330
13 mar 202428,7529,0028,7528,9827,78-
12 mar 202429,2929,2928,6528,7027,51700
11 mar 202429,1129,1128,8929,1127,90139
08 mar 202429,3129,3129,0529,2328,02-
07 mar 202429,0329,4728,9129,4728,252020
06 mar 202428,8729,1028,7529,0727,87-
05 mar 202428,9128,9328,6928,8227,6370
04 mar 202429,0929,1628,8629,1427,93310
01 mar 202428,8129,1628,6428,9627,76395
29 feb 202429,6929,7228,6228,7227,53536
28 feb 202429,8129,8829,4129,4428,22886
27 feb 202429,5329,9229,5329,9228,6850
26 feb 202430,2430,2429,5629,5628,34605
23 feb 202430,2730,4230,0830,1328,88-
22 feb 202429,9430,6529,9430,2929,04114
21 feb 202429,6629,9629,6629,9328,69-
20 feb 202429,1129,9729,1129,6528,42330
19 feb 202429,0629,5228,9029,0327,83135
16 feb 202429,6229,6229,0829,0827,88350
15 feb 202429,6529,6529,4529,4728,25100
14 feb 202429,4529,6529,4129,5428,32165
13 feb 202429,0129,5029,0129,3828,16103
12 feb 202429,5329,6429,0029,0027,80730
09 feb 202429,9229,9229,4029,4128,19-
08 feb 202429,8830,1529,8830,0228,78300
07 feb 202429,8130,1429,8129,9128,67140
06 feb 202430,3130,3129,8529,9228,68500
05 feb 202430,0130,2329,9530,0728,82-
02 feb 202429,9730,3329,8129,8128,58375
01 feb 202430,2130,3830,2130,2529,00200
31 ene 202430,1630,3730,0330,3729,1150
30 ene 202429,8930,3029,7530,3029,05837
29 ene 202429,9030,2529,7529,8028,571357
26 ene 202429,1229,7629,1229,7628,53-
25 ene 202429,0629,2428,7929,2428,03417
24 ene 202429,0729,4929,0729,4928,27120
23 ene 202429,0529,0528,8029,0027,80-
22 ene 202428,8229,1828,8229,1827,97200
19 ene 202428,5128,7028,5128,5727,39122
18 ene 202428,3728,5428,2428,5427,36160
17 ene 202428,5228,5328,2428,2427,07-
16 ene 202428,8528,9628,6528,8627,6651
15 ene 202429,0229,1629,0229,1527,94172
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...