U.S. markets open in 8 hours 29 minutes
F S&P 500
5,533.25 +11.75 (+0.21%) F Dow Jones
39,511.00 +42.00 (+0.11%) F Nasdaq
19,977.25 +50.00 (+0.25%) E-mini Russell 2000 Index Futur
2,072.80 +7.80 (+0.38%) Petróleo
81.86 +0.32 (+0.39%) Oro
2,333.00 -6.60 (-0.28%)
Veolia Environnement SA (VVD.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:38PM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 28.29 | 28.44 | 27.90 | 27.99 | 27.99 | 498 |
| 27 jun 2024 | 28.70 | 28.70 | 28.08 | 28.15 | 28.15 | 214 |
| 26 jun 2024 | 28.83 | 28.90 | 28.46 | 28.47 | 28.47 | 67 |
| 25 jun 2024 | 29.01 | 29.06 | 28.49 | 28.49 | 28.49 | 250 |
| 24 jun 2024 | 28.90 | 29.13 | 28.90 | 29.13 | 29.13 | 345 |
| 21 jun 2024 | 29.08 | 29.16 | 28.91 | 28.95 | 28.95 | - |
| 20 jun 2024 | 28.64 | 28.87 | 28.64 | 28.86 | 28.86 | 213 |
| 19 jun 2024 | 28.56 | 28.61 | 28.44 | 28.55 | 28.55 | 106 |
| 18 jun 2024 | 27.86 | 28.52 | 27.86 | 28.52 | 28.52 | 1,207 |
| 17 jun 2024 | 27.80 | 27.85 | 27.56 | 27.68 | 27.68 | 496 |
| 14 jun 2024 | 29.52 | 29.52 | 27.54 | 27.91 | 27.91 | 2,225 |
| 13 jun 2024 | 29.93 | 29.93 | 29.20 | 29.20 | 29.20 | 7,163 |
| 12 jun 2024 | 29.84 | 30.12 | 29.74 | 30.00 | 30.00 | 1,257 |
| 11 jun 2024 | 30.62 | 30.62 | 29.58 | 29.58 | 29.58 | 300 |
| 10 jun 2024 | 30.80 | 30.80 | 29.86 | 30.11 | 30.11 | 1,333 |
| 07 jun 2024 | 31.54 | 31.54 | 30.72 | 30.87 | 30.87 | 30 |
| 06 jun 2024 | 31.10 | 31.64 | 31.10 | 31.64 | 31.64 | 30 |
| 05 jun 2024 | 30.75 | 31.15 | 30.75 | 31.13 | 31.13 | - |
| 04 jun 2024 | 30.61 | 30.81 | 30.61 | 30.78 | 30.78 | 163 |
| 03 jun 2024 | 30.99 | 31.01 | 30.74 | 30.82 | 30.82 | 197 |
| 31 may 2024 | 30.65 | 30.74 | 30.47 | 30.74 | 30.74 | 275 |
| 30 may 2024 | 30.43 | 30.74 | 30.43 | 30.67 | 30.67 | - |
| 29 may 2024 | 30.86 | 30.93 | 30.57 | 30.89 | 30.89 | 375 |
| 28 may 2024 | 31.25 | 31.48 | 30.99 | 31.02 | 31.02 | 756 |
| 27 may 2024 | 30.76 | 31.20 | 30.76 | 31.20 | 31.20 | 12 |
| 24 may 2024 | 30.36 | 30.65 | 29.52 | 30.56 | 30.56 | 220 |
| 23 may 2024 | 30.96 | 31.00 | 30.55 | 30.72 | 30.72 | 4,370 |
| 22 may 2024 | 30.89 | 31.04 | 30.75 | 30.77 | 30.77 | 32 |
| 21 may 2024 | 30.59 | 30.85 | 30.50 | 30.85 | 30.85 | 80 |
| 20 may 2024 | 30.79 | 30.87 | 30.71 | 30.87 | 30.87 | 260 |
| 17 may 2024 | 30.47 | 30.73 | 30.35 | 30.73 | 30.73 | 70 |
| 16 may 2024 | 30.22 | 30.75 | 30.22 | 30.63 | 30.63 | 260 |
| 15 may 2024 | 29.39 | 30.59 | 29.39 | 30.59 | 30.59 | 452 |
| 14 may 2024 | 29.07 | 30.03 | 29.07 | 29.86 | 29.86 | 40 |
| 13 may 2024 | 29.24 | 29.24 | 29.03 | 29.03 | 29.03 | - |
| 10 may 2024 | 29.16 | 29.53 | 29.16 | 29.39 | 29.39 | 1,075 |
| 09 may 2024 | 29.23 | 29.37 | 29.16 | 29.23 | 29.23 | 190 |
| 08 may 2024 | 28.89 | 29.36 | 28.89 | 29.34 | 29.34 | 100 |
| 08 may 2024 | 1.25 Dividendo | |||||
| 07 may 2024 | 29.91 | 30.18 | 29.59 | 30.18 | 28.93 | 275 |
| 06 may 2024 | 29.40 | 29.99 | 29.40 | 29.99 | 28.75 | 116 |
| 03 may 2024 | 29.48 | 29.86 | 29.35 | 29.57 | 28.35 | - |
| 02 may 2024 | 29.21 | 29.41 | 29.13 | 29.41 | 28.19 | 445 |
| 30 abr 2024 | 28.98 | 29.30 | 28.98 | 29.16 | 27.95 | 240 |
| 29 abr 2024 | 29.31 | 29.31 | 29.11 | 29.14 | 27.93 | - |
| 26 abr 2024 | 29.14 | 29.15 | 28.89 | 29.15 | 27.94 | - |
| 25 abr 2024 | 28.90 | 29.35 | 28.67 | 28.67 | 27.48 | 170 |
| 24 abr 2024 | 29.18 | 29.18 | 28.85 | 28.93 | 27.73 | 200 |
| 23 abr 2024 | 29.00 | 29.12 | 28.88 | 29.02 | 27.82 | - |
| 22 abr 2024 | 29.07 | 29.07 | 28.71 | 28.82 | 27.63 | 70 |
| 19 abr 2024 | 28.30 | 28.84 | 28.30 | 28.84 | 27.65 | 173 |
| 18 abr 2024 | 28.17 | 28.46 | 28.17 | 28.28 | 27.11 | - |
| 17 abr 2024 | 27.57 | 28.14 | 27.48 | 28.05 | 26.89 | 424 |
| 16 abr 2024 | 27.76 | 27.90 | 27.69 | 27.69 | 26.54 | 29 |
| 15 abr 2024 | 28.59 | 28.59 | 27.82 | 27.82 | 26.67 | 33 |
| 12 abr 2024 | 28.61 | 28.95 | 28.44 | 28.44 | 27.26 | 30 |
| 11 abr 2024 | 28.60 | 28.60 | 28.34 | 28.34 | 27.17 | 154 |
| 10 abr 2024 | 29.14 | 29.14 | 28.64 | 28.67 | 27.48 | 235 |
| 09 abr 2024 | 28.89 | 29.14 | 28.67 | 29.06 | 27.86 | 175 |
| 08 abr 2024 | 29.37 | 29.37 | 29.28 | 29.30 | 28.09 | 2 |
| 05 abr 2024 | 29.83 | 29.83 | 29.33 | 29.33 | 28.12 | 300 |
| 04 abr 2024 | 30.20 | 30.25 | 29.98 | 30.25 | 29.00 | 260 |
| 03 abr 2024 | 29.85 | 30.05 | 29.85 | 30.03 | 28.79 | 6,515 |
| 02 abr 2024 | 30.13 | 30.15 | 29.90 | 30.01 | 28.77 | 365 |
| 28 mar 2024 | 29.90 | 30.29 | 29.90 | 30.14 | 28.89 | 310 |
| 27 mar 2024 | 29.87 | 30.24 | 29.79 | 30.24 | 28.99 | 75 |
| 26 mar 2024 | 29.70 | 30.01 | 29.61 | 29.84 | 28.60 | 453 |
| 25 mar 2024 | 29.51 | 29.64 | 29.47 | 29.61 | 28.38 | 186 |
| 22 mar 2024 | 29.15 | 29.55 | 29.15 | 29.55 | 28.33 | 616 |
| 21 mar 2024 | 29.27 | 29.42 | 29.15 | 29.42 | 28.20 | 100 |
| 20 mar 2024 | 28.73 | 29.28 | 28.73 | 29.28 | 28.07 | 252 |
| 19 mar 2024 | 28.85 | 28.88 | 28.74 | 28.87 | 27.67 | 200 |
| 18 mar 2024 | 29.51 | 29.51 | 28.96 | 29.00 | 27.80 | 550 |
| 15 mar 2024 | 29.10 | 29.46 | 29.10 | 29.37 | 28.15 | 125 |
| 14 mar 2024 | 28.82 | 29.14 | 28.82 | 29.14 | 27.93 | 30 |
| 13 mar 2024 | 28.75 | 29.00 | 28.75 | 28.98 | 27.78 | - |
| 12 mar 2024 | 29.29 | 29.29 | 28.65 | 28.70 | 27.51 | 700 |
| 11 mar 2024 | 29.11 | 29.11 | 28.89 | 29.11 | 27.90 | 139 |
| 08 mar 2024 | 29.31 | 29.31 | 29.05 | 29.23 | 28.02 | - |
| 07 mar 2024 | 29.03 | 29.47 | 28.91 | 29.47 | 28.25 | 2,020 |
| 06 mar 2024 | 28.87 | 29.10 | 28.75 | 29.07 | 27.87 | - |
| 05 mar 2024 | 28.91 | 28.93 | 28.69 | 28.82 | 27.63 | 70 |
| 04 mar 2024 | 29.09 | 29.16 | 28.86 | 29.14 | 27.93 | 310 |
| 01 mar 2024 | 28.81 | 29.16 | 28.64 | 28.96 | 27.76 | 395 |
| 29 feb 2024 | 29.69 | 29.72 | 28.62 | 28.72 | 27.53 | 536 |
| 28 feb 2024 | 29.81 | 29.88 | 29.41 | 29.44 | 28.22 | 886 |
| 27 feb 2024 | 29.53 | 29.92 | 29.53 | 29.92 | 28.68 | 50 |
| 26 feb 2024 | 30.24 | 30.24 | 29.56 | 29.56 | 28.34 | 605 |
| 23 feb 2024 | 30.27 | 30.42 | 30.08 | 30.13 | 28.88 | - |
| 22 feb 2024 | 29.94 | 30.65 | 29.94 | 30.29 | 29.04 | 114 |
| 21 feb 2024 | 29.66 | 29.96 | 29.66 | 29.93 | 28.69 | - |
| 20 feb 2024 | 29.11 | 29.97 | 29.11 | 29.65 | 28.42 | 330 |
| 19 feb 2024 | 29.06 | 29.52 | 28.90 | 29.03 | 27.83 | 135 |
| 16 feb 2024 | 29.62 | 29.62 | 29.08 | 29.08 | 27.88 | 350 |
| 15 feb 2024 | 29.65 | 29.65 | 29.45 | 29.47 | 28.25 | 100 |
| 14 feb 2024 | 29.45 | 29.65 | 29.41 | 29.54 | 28.32 | 165 |
| 13 feb 2024 | 29.01 | 29.50 | 29.01 | 29.38 | 28.16 | 103 |
| 12 feb 2024 | 29.53 | 29.64 | 29.00 | 29.00 | 27.80 | 730 |
| 09 feb 2024 | 29.92 | 29.92 | 29.40 | 29.41 | 28.19 | - |
| 08 feb 2024 | 29.88 | 30.15 | 29.88 | 30.02 | 28.78 | 300 |
| *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.