VEOLIA ENVIRON.
PARIS - FR0000124141 - VIE
30.66EUR
+0.39%
| Afficher l'historique - Calculer une variation entre deux dates |
 |
| Sélectionnez un intervalle de dates (d'une durée inférieure ou égale à 30 jours) : |
|
|
| Date | Dernier | Variation | Ouverture | Plus Haut | Plus Bas | Volume |
| 16/02/2024 | 29.24 | -0.65% | 29.60 | 29.67 | 29.14 | 2 017 350 |
| 15/02/2024 | 29.43 | -0.17% | 29.50 | 29.72 | 29.40 | 2 598 911 |
| 14/02/2024 | 29.48 | -0.27% | 29.50 | 29.70 | 29.35 | 1 569 602 |
| 13/02/2024 | 29.56 | +1.06% | 29.24 | 29.59 | 29.24 | 1 861 985 |
| 12/02/2024 | 29.25 | -0.31% | 29.55 | 29.82 | 29.23 | 1 554 216 |
| 09/02/2024 | 29.34 | -1.87% | 29.84 | 29.93 | 29.28 | 1 735 873 |
| 08/02/2024 | 29.90 | +0.17% | 29.94 | 30.23 | 29.86 | 1 635 261 |
| 07/02/2024 | 29.85 | -0.30% | 29.99 | 30.21 | 29.85 | 1 179 090 |
| 06/02/2024 | 29.94 | -0.86% | 30.20 | 30.21 | 29.72 | 1 840 089 |
| 05/02/2024 | 30.20 | +0.60% | 29.93 | 30.28 | 29.90 | 1 491 624 |
| 02/02/2024 | 30.02 | -0.17% | 30.25 | 30.39 | 29.99 | 1 066 950 |
| 01/02/2024 | 30.07 | -0.66% | 30.14 | 30.46 | 29.97 | 1 705 145 |
| 31/01/2024 | 30.27 | +0.36% | 30.20 | 30.35 | 29.99 | 1 626 330 |
| 30/01/2024 | 30.16 | +1.00% | 29.84 | 30.19 | 29.76 | 1 485 494 |
| 29/01/2024 | 29.86 | +0.37% | 30.16 | 30.42 | 29.71 | 2 319 081 |
| 26/01/2024 | 29.75 | +1.57% | 29.40 | 29.82 | 29.36 | 2 137 812 |
| 25/01/2024 | 29.29 | +0.55% | 29.08 | 29.34 | 28.76 | 1 851 856 |
| 24/01/2024 | 29.13 | +0.28% | 29.45 | 29.55 | 29.13 | 1 617 674 |
| 23/01/2024 | 29.05 | -0.03% | 29.00 | 29.17 | 28.73 | 1 688 454 |
| 22/01/2024 | 29.06 | +1.64% | 28.76 | 29.23 | 28.76 | 1 223 073 |
| 19/01/2024 | 28.59 | +0.70% | 28.50 | 28.71 | 28.50 | 1 475 759 |
| 18/01/2024 | 28.39 | -0.07% | 28.28 | 28.56 | 28.20 | 1 318 223 |
| 17/01/2024 | 28.41 | -1.76% | 28.60 | 28.62 | 28.20 | 1 746 875 |
| 16/01/2024 | 28.92 | -0.65% | 29.00 | 29.02 | 28.59 | 1 173 083 |