Italia markets closed

Veolia Environnement S.A. (0NY8.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
25,19-0,62 (-2,40%)
Alla chiusura: 06:28PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 mag 202225,3625,4624,8725,1925,194.837.153
18 mag 202226,5126,7425,7725,8225,82548.736
17 mag 202225,9226,5725,9126,3226,32798.331
16 mag 202225,8525,8725,4325,7225,72991.111
13 mag 202225,4126,0525,3526,0326,03986.910
12 mag 202225,9326,3324,5925,1725,171.663.184
11 mag 202225,5026,6525,5926,4326,431.830.187
10 mag 202225,6225,9425,4125,6625,662.474.204
09 mag 202226,4826,4625,2725,3025,301.633.583
06 mag 202227,7727,1726,2526,6026,604.425.946
05 mag 202227,9527,8327,0227,6027,602.281.282
04 mag 202227,8427,6927,1227,6427,64623.354
03 mag 202227,6827,6027,0127,7927,79877.949
29 apr 202228,0828,2427,6227,9927,99579.337
28 apr 202227,8628,0627,5328,0028,002.521.706
27 apr 202228,0928,0626,9227,7427,741.171.783
26 apr 202228,6928,9328,0928,2528,251.829.375
25 apr 202228,6329,0628,2028,5528,551.005.324
22 apr 202228,8028,9828,5128,5528,55406.568
21 apr 202228,5629,5528,4029,0729,074.649.496
20 apr 202227,8028,5627,3128,4728,47607.004
19 apr 202227,9528,0327,3227,7427,74873.774
14 apr 202228,0528,5327,5828,1028,102.752.948
13 apr 202227,7727,9827,2528,0428,041.008.507
12 apr 202227,8727,6927,1127,8227,822.746.287
11 apr 202227,9228,5527,6127,9027,90661.234
08 apr 202227,8327,6927,2027,8327,838.696.309
07 apr 202228,0128,1427,0027,5727,573.749.447
06 apr 202228,1328,5127,0827,9127,913.641.177
05 apr 202229,8229,7824,1528,3628,362.386.701
04 apr 202229,4229,9029,3829,4929,49732.633
01 apr 202229,0929,6529,0329,2929,29755.498
31 mar 202229,2029,6729,0629,0829,08985.788
30 mar 202229,1829,2128,6728,9328,931.059.418
29 mar 202228,3929,2928,3929,1829,18794.484
28 mar 202228,0228,5927,7228,1528,15846.125
25 mar 202228,1028,1927,6327,9527,951.081.123
24 mar 202228,6929,0327,8528,0828,083.057.986
23 mar 202229,3629,5028,7828,8028,802.306.089
22 mar 202228,9629,6328,8229,2029,20823.054
21 mar 202229,3329,5928,6328,7028,70956.217
18 mar 202229,8330,2529,3529,4129,413.974.586
17 mar 202229,4330,2729,2629,4929,492.639.287
16 mar 202227,8629,7228,7529,1929,191.832.144
15 mar 202227,7028,4727,6827,7527,751.018.617
14 mar 202227,6028,4627,7527,5727,57619.797
11 mar 202227,3728,3827,1427,3027,30953.945
10 mar 202227,8728,6127,3527,3527,35774.591
09 mar 202226,4028,8425,6227,8827,881.109.768
08 mar 202224,2826,8324,2625,6725,671.955.823
07 mar 202224,0925,6022,8924,7624,761.495.280
04 mar 202227,4427,5525,2625,7825,781.805.556
03 mar 202228,5328,7927,5628,1528,15759.468
02 mar 202229,2029,4527,7528,5328,531.018.811
01 mar 202231,1631,2029,8230,5230,52605.814
28 feb 202231,3131,6130,8131,3431,341.023.945
25 feb 202229,7031,9429,7031,7431,742.622.560
24 feb 202229,9430,9729,3929,6429,641.803.759
23 feb 202231,8431,9031,5031,8331,83770.372
22 feb 202231,5931,6430,6531,8431,841.456.943
21 feb 202232,5032,8031,6431,9831,98320.353
18 feb 202232,2232,9232,2532,4032,40783.145
17 feb 202232,3532,5532,0732,2032,201.714.660
16 feb 202232,4032,4632,1732,3132,31319.416
15 feb 202231,8232,3231,4132,2432,24346.105
14 feb 202232,2432,0431,4531,8431,84734.355
11 feb 202232,5232,8232,2432,4032,40161.037
10 feb 202232,6533,0432,7032,5732,57399.139
09 feb 202232,5433,3332,7632,5632,561.175.321
08 feb 202232,1332,7132,0632,4832,481.771.681
07 feb 202232,4232,5831,8032,1732,17482.026
04 feb 202232,5432,9932,2132,3832,38712.977
03 feb 202232,6533,0832,7032,5432,54689.644
02 feb 202232,1732,9332,3032,5632,56423.608
01 feb 202232,1932,7532,1932,2832,28344.205
31 gen 202232,2132,2831,8132,1332,13286.132
28 gen 202232,2232,3531,3331,9031,90379.466
27 gen 202231,9732,3431,5532,1932,19473.802
26 gen 202231,5932,0031,0132,0432,04658.047
25 gen 202231,5231,2130,6731,5231,52270.335
24 gen 202232,0132,0230,5731,4931,493.431.943
21 gen 202232,5432,7231,8132,0632,061.827.812
20 gen 202232,3833,1232,2832,6332,63702.164
19 gen 202232,2432,3531,9032,2232,22310.808
18 gen 202232,4232,5732,1232,2432,24401.223
17 gen 202232,4732,6732,1032,4932,492.339.098
14 gen 202232,4732,5532,1232,2432,24334.539
13 gen 202232,2132,5432,0832,3532,35432.072
12 gen 202232,5732,8032,1232,1832,18351.869
11 gen 202232,4232,8532,3732,4632,46463.091
10 gen 202232,8733,4032,1632,3332,33471.362
07 gen 202232,0333,1732,2032,4432,44682.256
06 gen 202231,9832,5231,9032,0432,04242.094
05 gen 202232,2132,6432,1932,0832,083.151.494
04 gen 202232,3132,7832,3832,2232,22440.408
31 dic 202131,9532,2332,0032,0032,0015.553
30 dic 202131,9232,2732,0032,0032,00314.205
29 dic 202132,2232,6532,1832,0332,03227.759
24 dic 202131,8732,1331,8131,8531,8551.173
23 dic 202131,8232,0031,7331,8331,83217.544
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...