Veolia Environnement SA (VEOEF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:42AM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 437 |
| 22 may 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 21 may 2024 | 34.10 | 34.10 | 33.50 | 33.50 | 33.50 | 1,200 |
| 20 may 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 1,100 |
| 17 may 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 2,200 |
| 16 may 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 200 |
| 15 may 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 300 |
| 14 may 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 13 may 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 10 may 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 1,200 |
| 09 may 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 08 may 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 08 may 2024 | 1.345 Dividendo | |||||
| 07 may 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 29.82 | 1,300 |
| 06 may 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 29.82 | - |
| 03 may 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 29.82 | - |
| 02 may 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 29.82 | - |
| 01 may 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 29.82 | - |
| 30 abr 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 29.82 | - |
| 29 abr 2024 | 31.35 | 31.35 | 31.16 | 31.16 | 29.82 | 400 |
| 26 abr 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 29.35 | - |
| 25 abr 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 29.35 | - |
| 24 abr 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 29.35 | - |
| 23 abr 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 29.35 | - |
| 22 abr 2024 | 30.63 | 30.67 | 30.63 | 30.67 | 29.35 | 600 |
| 19 abr 2024 | 30.94 | 30.95 | 30.94 | 30.95 | 29.61 | 3,500 |
| 18 abr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 28.26 | - |
| 17 abr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 28.26 | - |
| 16 abr 2024 | 29.44 | 29.53 | 29.44 | 29.53 | 28.26 | 1,000 |
| 15 abr 2024 | 30.10 | 30.10 | 29.71 | 29.71 | 28.43 | 1,100 |
| 12 abr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 29.47 | - |
| 11 abr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 29.47 | - |
| 10 abr 2024 | 30.65 | 30.80 | 30.65 | 30.80 | 29.47 | 200 |
| 09 abr 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 30.95 | - |
| 08 abr 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 30.95 | - |
| 05 abr 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 30.95 | - |
| 04 abr 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 30.95 | - |
| 03 abr 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 30.95 | - |
| 02 abr 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 30.95 | 400 |
| 01 abr 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 31.32 | - |
| 28 mar 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 31.32 | 200 |
| 27 mar 2024 | 32.83 | 32.83 | 32.76 | 32.76 | 31.35 | 1,300 |
| 26 mar 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 30.52 | - |
| 25 mar 2024 | 32.06 | 32.06 | 31.90 | 31.90 | 30.52 | 900 |
| 22 mar 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 30.23 | - |
| 21 mar 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 30.23 | - |
| 20 mar 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 30.23 | 100 |
| 19 mar 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 30.38 | 400 |
| 18 mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.04 | 200 |
| 15 mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 30.31 | 1,200 |
| 14 mar 2024 | 31.54 | 31.85 | 31.54 | 31.68 | 30.31 | 4,200 |
| 13 mar 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 29.81 | - |
| 12 mar 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 29.81 | 500 |
| 11 mar 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 30.75 | - |
| 08 mar 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 30.75 | - |
| 07 mar 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 30.75 | 300 |
| 06 mar 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 30.48 | - |
| 05 mar 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 30.48 | - |
| 04 mar 2024 | 31.47 | 31.86 | 31.47 | 31.86 | 30.48 | 1,000 |
| 01 mar 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 29.61 | - |
| 29 feb 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 29.61 | 200 |
| 28 feb 2024 | 32.28 | 32.37 | 32.24 | 32.25 | 30.86 | 1,600 |
| 27 feb 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 30.16 | - |
| 26 feb 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 30.16 | - |
| 23 feb 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 30.16 | - |
| 22 feb 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 30.16 | 10,000 |
| 21 feb 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 30.16 | 10,000 |
| 20 feb 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 30.16 | - |
| 16 feb 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 30.16 | 400 |
| 15 feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 30.43 | 300 |
| 14 feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 30.62 | 400 |
| 13 feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 30.62 | 20,000 |
| 12 feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 30.62 | - |
| 09 feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 30.62 | 6,400 |
| 08 feb 2024 | 32.49 | 32.83 | 32.49 | 32.83 | 31.41 | 1,400 |
| 07 feb 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 31.39 | - |
| 06 feb 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 31.39 | - |
| 05 feb 2024 | 32.59 | 32.81 | 32.59 | 32.81 | 31.39 | 300 |
| 02 feb 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 31.24 | - |
| 01 feb 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 31.24 | - |
| 31 ene 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 31.24 | - |
| 30 ene 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 31.24 | - |
| 29 ene 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 31.24 | 300 |
| 26 ene 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 31.31 | 400 |
| 25 ene 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 30.32 | 1,000 |
| 24 ene 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 30.52 | 1,900 |
| 23 ene 2024 | 31.69 | 31.90 | 31.69 | 31.90 | 30.52 | 900 |
| 22 ene 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 30.11 | - |
| 19 ene 2024 | 31.10 | 31.47 | 31.10 | 31.47 | 30.11 | 500 |
| 18 ene 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 29.55 | 200 |
| 17 ene 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 30.33 | - |
| 16 ene 2024 | 31.50 | 31.70 | 31.50 | 31.70 | 30.33 | 500 |
| 12 ene 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 30.41 | - |
| 11 ene 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 30.41 | 100 |
| 10 ene 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 30.07 | - |
| 09 ene 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 30.07 | - |
| 08 ene 2024 | 31.92 | 31.92 | 31.43 | 31.43 | 30.07 | 8,700 |
| 05 ene 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 29.38 | - |
| 04 ene 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 29.38 | - |
| 03 ene 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 29.38 | 200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.