U.S. markets closed

Veolia Environnement SA (VEOEY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
15.74-0.01 (-0.03%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202415.8615.8815.7415.7415.7431,900
09 may 202415.8415.8415.6815.7515.7538,600
08 may 202415.3615.8515.3615.7415.7454,800
07 may 202415.3715.5515.3115.3115.3147,400
06 may 202415.4015.7615.3715.4915.4946,400
06 may 20240.664 Dividendo
03 may 202415.8616.0715.7315.8715.2170,200
02 may 202415.5015.7215.4315.7015.0448,700
01 may 202415.0015.8315.0015.5714.9226,700
30 abr 202415.5515.6615.5015.5014.8539,700
29 abr 202415.6115.6315.5615.6014.9559,500
26 abr 202415.5715.6415.4415.5814.9372,400
25 abr 202415.4115.5615.2715.5614.91134,500
24 abr 202415.4415.5015.3915.5014.8546,300
23 abr 202415.4215.5615.4215.5314.8867,400
22 abr 202415.3015.4615.2815.3814.7456,300
19 abr 202415.3115.3815.2515.3114.6746,400
18 abr 202415.0315.2915.0315.1514.5266,200
17 abr 202414.9314.9514.7814.8814.2667,700
16 abr 202414.7014.7514.6214.6814.07112,100
15 abr 202415.1515.1514.8514.9014.2869,900
12 abr 202415.2215.3115.0315.0414.4151,500
11 abr 202415.3115.3315.1515.2914.6579,600
10 abr 202415.4815.4815.2615.3314.6949,900
09 abr 202415.8015.8515.6915.7915.1338,100
08 abr 202415.7215.7415.5915.6515.0051,700
05 abr 202415.9015.9015.7715.8315.1736,300
04 abr 202416.4216.4216.1116.1915.5151,800
03 abr 202416.1116.2516.1116.1715.4935,600
02 abr 202416.0516.1316.0216.1215.4545,000
01 abr 202416.2216.3515.8016.1215.4546,500
28 mar 202416.2116.3016.2016.2215.5450,000
27 mar 202416.2416.4516.2416.4015.7174,300
26 mar 202416.2316.2816.0116.0115.3493,000
25 mar 202415.9316.0715.9116.0315.3687,300
22 mar 202415.9316.0415.9216.0315.3652,600
21 mar 202416.0416.0615.8015.8015.14206,300
20 mar 202415.7116.0215.7115.9415.2762,100
19 mar 202415.7315.7915.6715.7015.04176,700
18 mar 202415.9015.9015.7515.7715.1145,100
15 mar 202416.0116.1215.8715.9815.31128,300
14 mar 202415.9215.9615.8115.9415.27224,500
13 mar 202415.8515.8915.7515.7915.1354,300
12 mar 202415.7615.7715.6315.6915.0334,500
11 mar 202415.8815.9915.8115.9715.3037,600
08 mar 202416.0916.0915.9215.9515.2879,000
07 mar 202416.0016.1416.0016.1115.4477,200
06 mar 202415.8515.9115.7915.8215.1660,200
05 mar 202415.7115.7415.6015.6915.0355,900
04 mar 202415.6915.8215.6715.8115.1560,200
01 mar 202415.7915.8215.6715.7915.1378,800
29 feb 202415.8215.8515.4815.5514.90900,700
28 feb 202415.9516.1815.9516.1215.4528,900
27 feb 202416.2016.3216.1716.3015.6247,400
26 feb 202416.2116.2116.0116.0715.4054,700
23 feb 202416.3616.4316.3316.3815.69137,900
22 feb 202416.4916.5316.4016.5115.82117,000
21 feb 202416.1816.3416.1816.3415.6676,000
20 feb 202416.0616.1816.0616.1415.4656,000
16 feb 202415.7715.8615.6915.7515.0980,700
15 feb 202415.8815.9815.8715.9815.31259,700
14 feb 202415.8015.9415.7615.8815.222,077,900
13 feb 202415.7415.8615.6815.7815.1266,500
12 feb 202415.7915.8015.6815.7415.0886,200
09 feb 202415.9215.9215.7315.8515.1959,800
08 feb 202416.1516.1616.0316.1015.4349,800
07 feb 202416.0616.1316.0216.0515.3886,900
06 feb 202416.0016.1016.0016.0715.4038,000
05 feb 202416.1516.2416.0716.1815.5073,800
02 feb 202416.2016.2716.0716.2115.5386,600
01 feb 202416.3816.4016.2116.4015.71167,200
31 ene 202416.3316.4216.1816.2315.5536,200
30 ene 202416.3016.3616.2216.2915.6156,700
29 ene 202416.0816.2116.0116.1915.5168,100
26 ene 202416.0316.1916.0316.1115.4447,100
25 ene 202415.7715.8815.7015.8815.2257,800
24 ene 202416.0216.0715.7415.7415.0875,800
23 ene 202415.7315.7915.6715.7915.1351,300
22 ene 202415.7715.8915.7215.8015.1460,500
19 ene 202415.5215.6215.4615.6214.9777,300
18 ene 202415.4115.4615.3115.4414.7965,100
17 ene 202415.3315.4115.2715.4114.7750,400
16 ene 202415.6915.7115.6015.6214.9770,800
12 ene 202415.9516.0315.9516.0115.3435,100
11 ene 202415.7815.7815.5615.6915.0381,400
10 ene 202415.7115.8715.7015.8015.1438,500
09 ene 202415.7615.8315.7415.7615.1065,100
08 ene 202415.7915.8815.7415.8815.2257,600
05 ene 202415.6015.7815.5615.7115.0530,900
04 ene 202415.5815.7615.5815.6815.0250,600
03 ene 202415.4015.4715.3315.4114.7751,300
02 ene 202415.5415.6115.4715.5314.8864,000
29 dic 202315.8015.8415.7215.7815.1250,500
28 dic 202315.8315.9115.8015.8415.1839,100
27 dic 202316.0316.0315.8815.9415.2739,500
26 dic 202315.9016.0515.9016.0515.3846,200
22 dic 202315.9916.0615.9215.9715.3029,700
21 dic 202315.9316.1915.8616.1815.50260,800
20 dic 202315.9916.0415.8515.8515.1936,300
19 dic 202315.9916.0715.9316.0615.3946,200
*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...