Veolia Environnement SA (VEOEF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

32.25

0.00

(0.00%)

Al cierre: 02:30PM EDT

Periodo de tiempo:

16 jun 2023 - 16 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
14 jun 2024	31.95	31.95	31.95	31.95	31.95	-
13 jun 2024	31.95	31.95	31.95	31.95	31.95	300
12 jun 2024	32.25	32.25	32.25	32.25	32.25	300
11 jun 2024	34.27	34.27	34.27	34.27	34.27	-
10 jun 2024	34.27	34.27	34.27	34.27	34.27	-
07 jun 2024	34.27	34.27	34.27	34.27	34.27	-
06 jun 2024	34.27	34.27	34.27	34.27	34.27	300
05 jun 2024	34.00	34.00	34.00	34.00	34.00	600
04 jun 2024	33.94	33.94	33.94	33.94	33.94	500
03 jun 2024	33.55	33.55	33.55	33.55	33.55	100
31 may 2024	33.80	33.96	33.58	33.58	33.58	800
30 may 2024	33.49	33.49	33.49	33.49	33.49	100
29 may 2024	33.49	33.49	33.49	33.49	33.49	9,500
28 may 2024	33.93	34.20	33.93	34.20	34.20	1,000
24 may 2024	33.06	33.06	33.06	33.06	33.06	11,500
23 may 2024	34.07	34.07	34.07	34.07	34.07	400
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	-
07 may 2024	31.16	31.16	31.16	31.16	31.16	1,300
06 may 2024	31.16	31.16	31.16	31.16	31.16	-
03 may 2024	31.16	31.16	31.16	31.16	31.16	-
02 may 2024	31.16	31.16	31.16	31.16	31.16	-
01 may 2024	31.16	31.16	31.16	31.16	31.16	-
30 abr 2024	31.16	31.16	31.16	31.16	31.16	-
29 abr 2024	31.35	31.35	31.16	31.16	31.16	400
26 abr 2024	30.67	30.67	30.67	30.67	30.67	-
25 abr 2024	30.67	30.67	30.67	30.67	30.67	-
24 abr 2024	30.67	30.67	30.67	30.67	30.67	-
23 abr 2024	30.67	30.67	30.67	30.67	30.67	-
22 abr 2024	30.63	30.67	30.63	30.67	30.67	600
19 abr 2024	30.94	30.95	30.94	30.95	30.95	3,500
18 abr 2024	29.53	29.53	29.53	29.53	29.53	-
17 abr 2024	29.53	29.53	29.53	29.53	29.53	-
16 abr 2024	29.44	29.53	29.44	29.53	29.53	1,000
15 abr 2024	30.10	30.10	29.71	29.71	29.71	1,100
12 abr 2024	30.80	30.80	30.80	30.80	30.80	-
11 abr 2024	30.80	30.80	30.80	30.80	30.80	-
10 abr 2024	30.65	30.80	30.65	30.80	30.80	200
09 abr 2024	32.35	32.35	32.35	32.35	32.35	-
08 abr 2024	32.35	32.35	32.35	32.35	32.35	-
05 abr 2024	32.35	32.35	32.35	32.35	32.35	-
04 abr 2024	32.35	32.35	32.35	32.35	32.35	-
03 abr 2024	32.35	32.35	32.35	32.35	32.35	-
02 abr 2024	32.35	32.35	32.35	32.35	32.35	400
01 abr 2024	32.73	32.73	32.73	32.73	32.73	-
28 mar 2024	32.73	32.73	32.73	32.73	32.73	200
27 mar 2024	32.83	32.83	32.76	32.76	32.76	1,300
26 mar 2024	31.90	31.90	31.90	31.90	31.90	-
25 mar 2024	32.06	32.06	31.90	31.90	31.90	900
22 mar 2024	31.59	31.59	31.59	31.59	31.59	-
21 mar 2024	31.59	31.59	31.59	31.59	31.59	-
20 mar 2024	31.59	31.59	31.59	31.59	31.59	100
19 mar 2024	31.75	31.75	31.75	31.75	31.75	400
18 mar 2024	31.40	31.40	31.40	31.40	31.40	200
15 mar 2024	31.68	31.68	31.68	31.68	31.68	1,200
14 mar 2024	31.54	31.85	31.54	31.68	31.68	4,200
13 mar 2024	31.15	31.15	31.15	31.15	31.15	-
12 mar 2024	31.15	31.15	31.15	31.15	31.15	500
11 mar 2024	32.14	32.14	32.14	32.14	32.14	-
08 mar 2024	32.14	32.14	32.14	32.14	32.14	-
07 mar 2024	32.14	32.14	32.14	32.14	32.14	300
06 mar 2024	31.86	31.86	31.86	31.86	31.86	-
05 mar 2024	31.86	31.86	31.86	31.86	31.86	-
04 mar 2024	31.47	31.86	31.47	31.86	31.86	1,000
01 mar 2024	30.95	30.95	30.95	30.95	30.95	-
29 feb 2024	30.95	30.95	30.95	30.95	30.95	200
28 feb 2024	32.28	32.37	32.24	32.25	32.25	1,600
27 feb 2024	31.52	31.52	31.52	31.52	31.52	-
26 feb 2024	31.52	31.52	31.52	31.52	31.52	-
23 feb 2024	31.52	31.52	31.52	31.52	31.52	-
22 feb 2024	31.52	31.52	31.52	31.52	31.52	10,000
21 feb 2024	31.52	31.52	31.52	31.52	31.52	10,000
20 feb 2024	31.52	31.52	31.52	31.52	31.52	-
16 feb 2024	31.52	31.52	31.52	31.52	31.52	400
15 feb 2024	31.80	31.80	31.80	31.80	31.80	300
14 feb 2024	32.00	32.00	32.00	32.00	32.00	400
13 feb 2024	32.00	32.00	32.00	32.00	32.00	20,000
12 feb 2024	32.00	32.00	32.00	32.00	32.00	-
09 feb 2024	32.00	32.00	32.00	32.00	32.00	6,400
08 feb 2024	32.49	32.83	32.49	32.83	32.83	1,400
07 feb 2024	32.81	32.81	32.81	32.81	32.81	-
06 feb 2024	32.81	32.81	32.81	32.81	32.81	-
05 feb 2024	32.59	32.81	32.59	32.81	32.81	300
02 feb 2024	32.65	32.65	32.65	32.65	32.65	-
01 feb 2024	32.65	32.65	32.65	32.65	32.65	-
31 ene 2024	32.65	32.65	32.65	32.65	32.65	-
30 ene 2024	32.65	32.65	32.65	32.65	32.65	-
29 ene 2024	32.65	32.65	32.65	32.65	32.65	300
26 ene 2024	32.72	32.72	32.72	32.72	32.72	400
25 ene 2024	31.69	31.69	31.69	31.69	31.69	1,000
24 ene 2024	31.90	31.90	31.90	31.90	31.90	1,900
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...

S&P 5005,431.60-2.14(-0.04%)

Dow Jones38,589.16-57.94(-0.15%)

Nasdaq17,688.88+21.32(+0.12%)

Russell 20002,006.16-32.75(-1.61%)

Petróleo78.49-0.13(-0.17%)

Oro2,348.40+30.40(+1.31%)

Veolia Environnement SA (VEOEF)

S&P 500
5,431.60
-2.14(-0.04%)

Dow Jones
38,589.16
-57.94(-0.15%)

Nasdaq
17,688.88
+21.32(+0.12%)

Russell 2000
2,006.16
-32.75(-1.61%)

Petróleo
78.49
-0.13(-0.17%)

Oro
2,348.40
+30.40(+1.31%)