U.S. markets closed

Veolia Environnement SA (0NY8.IL)

IOB - IOB Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
29.24+0.24 (+0.81%)
A partir del 10:10AM BST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jul 202428.7029.2928.7029.2429.244,315
03 jul 202428.4929.1728.1329.0029.001,178,610
02 jul 202428.3928.6528.0528.3228.32430,422
01 jul 202429.1729.3728.4628.6628.66872,694
28 jun 202428.1028.2827.8527.8627.86333,626
27 jun 202428.5028.8328.0228.0728.07130,819
26 jun 202428.6028.9528.4128.5928.59950,238
25 jun 202429.0829.3428.7428.7628.762,315,752
24 jun 202428.6029.3528.5329.2029.202,148,084
21 jun 202428.9029.3528.7528.8828.88705,450
20 jun 202428.7529.2028.5829.1729.17366,084
19 jun 202428.5028.6828.3428.5728.571,553,354
18 jun 202428.0628.6127.7028.4528.451,913,748
17 jun 202427.9127.9927.4027.6727.67477,452
14 jun 202429.0529.1827.4727.8527.851,060,227
13 jun 202429.8929.8929.1029.2029.20195,736
12 jun 202429.5530.1929.4729.9229.92295,131
11 jun 202430.4630.6829.5329.6129.61778,538
10 jun 202430.8031.1329.8030.3030.301,915,126
07 jun 202431.4431.7030.6430.8730.87445,045
06 jun 202431.1831.6030.9331.5731.5778,642
05 jun 202430.7431.2230.5031.1531.1596,821
04 jun 202430.8030.8630.5930.7330.7312,574,195
03 jun 202430.9631.0830.7330.8930.89100,977
31 may 202430.6030.9130.3830.8530.856,417,296
30 may 202430.6030.7730.3430.5630.564,239,330
29 may 202430.9031.2130.4730.5130.51232,471
28 may 202431.3131.5930.9531.0531.051,699,814
24 may 202430.5530.7430.3530.6530.6558,502
23 may 202430.7531.0230.4830.6630.662,565,913
22 may 202430.9631.1130.6730.7030.7013,091,790
21 may 202430.8030.9630.4730.8430.844,166,442
20 may 202430.6030.9030.4330.7830.789,426,432
17 may 202430.6930.8030.3230.5430.54326,560
16 may 202430.5630.8030.2130.6030.602,083,688
15 may 202429.8130.7229.6630.5830.5811,805,663
14 may 202429.5030.1228.8629.7529.7567,106
13 may 202429.3629.5428.9829.0229.023,471,165
10 may 202428.9529.5529.0029.2929.29126,449
09 may 202428.9729.5129.1328.9028.906,739,061
08 may 202428.7329.4528.9028.9928.99236,506
08 may 20241.25 Dividendo
07 may 202429.1930.0829.5929.2227.97183,999
03 may 202428.9529.9629.3028.9927.756,749,560
02 may 202428.9229.3829.2128.9127.671,470,258
01 may 202428.3829.1929.1928.3827.1743,789
30 abr 202428.8629.3228.8628.8327.602,937,849
29 abr 202428.9029.2629.0828.8827.642,223,199
26 abr 202428.8129.2228.7328.8627.63502,959
25 abr 202428.7629.3628.6028.7427.51580,414
24 abr 202428.9029.2328.8228.7427.51468,063
23 abr 202428.8129.1828.6828.8327.601,116,316
22 abr 202428.7529.0728.6228.7527.52279,413
19 abr 202428.5428.8928.3928.7227.492,150,968
18 abr 202428.0328.6927.7728.6527.421,483,637
17 abr 202427.8428.1527.4328.0326.846,477,496
16 abr 202428.7328.4027.5627.8826.68643,896
15 abr 202428.9228.6528.2328.8427.614,452,769
12 abr 202429.0429.0028.2528.9227.68461,741
11 abr 202428.9628.7728.3228.9327.701,499,900
10 abr 202429.2229.1328.3829.0127.77514,459
09 abr 202429.1529.2628.6629.1827.94642,795
08 abr 202429.3529.3628.8329.1827.93985,892
05 abr 202429.9530.0629.1629.3528.091,448,198
04 abr 202429.9830.3029.8330.0328.75383,031
03 abr 202429.9030.0529.9229.9528.673,073,106
02 abr 202429.9530.3229.8229.9028.62420,483
28 mar 202430.1630.6130.0629.9828.69939,639
27 mar 202429.8530.4029.6130.0928.813,456,067
26 mar 202429.5730.0129.3929.8328.55373,327
25 mar 202429.6329.8229.4529.6328.36360,069
22 mar 202429.3529.6429.2029.5728.302,720,114
21 mar 202429.3729.4728.8929.3328.08462,178
20 mar 202429.1329.1428.7529.2628.01250,754
19 mar 202429.1829.1128.7129.1627.91298,861
18 mar 202429.3429.4328.9229.2027.95439,698
15 mar 202429.3529.5028.9329.3628.11664,562
14 mar 202429.1929.1628.6129.2728.02811,066
13 mar 202429.1129.0328.4229.1127.871,726,861
12 mar 202429.2929.3328.5929.0727.834,118,537
11 mar 202429.3729.4028.8229.2628.01717,977
08 mar 202429.4829.6129.0029.3328.07635,444
07 mar 202429.2529.4628.7229.4328.17919,429
06 mar 202429.1929.1228.6129.2027.95497,041
05 mar 202429.1929.0328.6929.1427.894,066,663
04 mar 202429.2729.2328.8329.2327.98928,895
01 mar 202429.1129.2028.4729.1827.94516,492
29 feb 202429.9230.1428.5829.0327.795,358,331
28 feb 202429.8530.1329.3629.6428.3711,138,346
27 feb 202429.6529.9629.3429.8828.60369,078
26 feb 202430.0230.3829.4429.5728.30668,210
23 feb 202430.1730.4530.0530.0028.72326,383
22 feb 202430.0330.6929.8330.1128.83457,929
21 feb 202429.9630.0529.5729.9428.66461,708
20 feb 202429.3429.9828.8229.6428.37310,223
19 feb 202429.3329.5328.9529.2327.97366,719
16 feb 202429.6029.7829.1629.3428.08537,325
15 feb 202429.5229.7129.3029.4928.221,298,325
14 feb 202429.5029.7429.3229.5128.255,291,828
13 feb 202429.3929.5829.0729.4528.191,211,268
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...