Italia markets closed

Veolia Environnement SA (0NY8.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
28,83+0,08 (+0,28%)
Alla chiusura: 06:08PM BST
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202429,0529,1828,6828,8328,831.068.435
22 apr 202428,7529,0728,6228,7528,75279.413
19 apr 202428,5428,8928,3928,7228,722.150.968
18 apr 202428,0328,6927,7728,6528,651.483.637
17 apr 202427,8428,1527,4328,0328,036.477.496
16 apr 202428,7328,4027,5627,8827,88643.896
15 apr 202428,9228,6528,2328,8428,844.452.769
12 apr 202429,0429,0028,2528,9228,92461.741
11 apr 202428,9628,7728,3228,9328,931.499.900
10 apr 202429,2229,1328,3829,0129,01514.459
09 apr 202429,1529,2628,6629,1829,18642.795
08 apr 202429,3529,3628,8329,1829,18985.892
08 apr 20241.25 Dividendo
05 apr 202429,9530,0629,1629,3528,101.448.198
04 apr 202429,9830,3029,8330,0328,75383.031
03 apr 202429,9030,0529,9229,9528,673.073.106
02 apr 202429,9530,3229,8229,9028,62420.483
28 mar 202430,1630,6130,0629,9828,70939.639
27 mar 202429,8530,4029,6130,0928,813.456.067
26 mar 202429,5730,0129,3929,8328,55373.327
25 mar 202429,6329,8229,4529,6328,37360.069
22 mar 202429,3529,6429,2029,5728,312.720.114
21 mar 202429,3729,4728,8929,3328,08462.178
20 mar 202429,1329,1428,7529,2628,01250.754
19 mar 202429,1829,1128,7129,1627,92298.861
18 mar 202429,3429,4328,9229,2027,96439.698
15 mar 202429,3529,5028,9329,3628,11664.562
14 mar 202429,1929,1628,6129,2728,02811.066
13 mar 202429,1129,0328,4229,1127,881.726.861
12 mar 202429,2929,3328,5929,0727,834.118.537
11 mar 202429,3729,4028,8229,2628,01717.977
08 mar 202429,4829,6129,0029,3328,08635.444
07 mar 202429,2529,4628,7229,4328,18919.429
06 mar 202429,1929,1228,6129,2027,96497.041
05 mar 202429,1929,0328,6929,1427,894.066.663
04 mar 202429,2729,2328,8329,2327,99928.895
01 mar 202429,1129,2028,4729,1827,94516.492
29 feb 202429,9230,1428,5829,0327,795.358.331
28 feb 202429,8530,1329,3629,6428,3811.138.346
27 feb 202429,6529,9629,3429,8828,60369.078
26 feb 202430,0230,3829,4429,5728,31668.210
23 feb 202430,1730,4530,0530,0028,72326.383
22 feb 202430,0330,6929,8330,1128,83457.929
21 feb 202429,9630,0529,5729,9428,66461.708
20 feb 202429,3429,9828,8229,6428,38310.223
19 feb 202429,3329,5328,9529,2327,98366.719
16 feb 202429,6029,7829,1629,3428,09537.325
15 feb 202429,5229,7129,3029,4928,231.298.325
14 feb 202429,5029,7429,3229,5128,265.291.828
13 feb 202429,3929,5829,0729,4528,201.211.268
12 feb 202429,5529,7629,1629,3428,091.463.149
09 feb 202429,8129,9529,2829,4028,152.137.655
08 feb 202429,9030,2329,7829,9428,662.504.540
07 feb 202429,9030,1929,7629,8928,62648.747
06 feb 202430,0330,2129,7229,9228,65632.820
05 feb 202429,8930,2629,8129,9728,691.834.260
02 feb 202430,0330,4029,9929,9628,68293.482
01 feb 202430,0030,4629,9529,9328,662.895.640
31 gen 202430,0330,3529,9730,0928,81377.105
30 gen 202429,8530,1829,6830,0028,72963.527
29 gen 202429,7530,3829,5729,8928,62464.946
26 gen 202429,3729,8229,1129,8228,551.439.501
25 gen 202429,2529,3328,7629,3028,05419.100
24 gen 202429,4029,6228,8729,3428,09460.647
23 gen 202429,2429,2428,7329,2528,00455.195
22 gen 202429,0829,2228,4129,2928,042.251.265
19 gen 202428,9628,7028,2129,0027,761.936.209
18 gen 202428,8828,5928,1528,9227,682.463.273
17 gen 202429,0328,9228,2028,9027,661.520.136
16 gen 202429,2629,2928,5829,1727,92599.847
15 gen 202429,0229,4829,0029,2728,03941.891
12 gen 202429,0929,2828,4829,3428,092.139.720
11 gen 202429,2229,1728,5428,9927,751.449.359
10 gen 202429,2629,1728,7129,1327,89216.521
09 gen 202429,2129,1328,7029,2027,96163.933
08 gen 202429,1428,9428,6029,1027,87927.473
05 gen 202429,0328,8628,3729,1327,88587.475
04 gen 202428,8128,8428,1029,1027,86940.749
03 gen 202428,9028,7128,1828,8027,57804.520
02 gen 202429,0428,8328,2828,8927,66554.550
29 dic 202329,0128,8928,4729,0327,80252.912
28 dic 202329,1728,8428,4829,0127,78283.905
27 dic 202329,2229,1428,7029,0827,85422.969
22 dic 202329,2629,2828,9029,2628,02426.785
21 dic 202329,3629,4528,9329,2628,02306.048
20 dic 202329,3929,5229,1429,3528,104.555.148
19 dic 202329,2229,3428,8129,3928,13552.745
18 dic 202329,6429,7529,0029,2327,98540.129
15 dic 202329,5330,0829,6629,7728,502.655.998
14 dic 202329,2830,1429,1329,5828,322.630.859
13 dic 202328,9129,4728,9629,1227,882.071.942
12 dic 202329,1529,6829,1629,0027,76499.804
11 dic 202329,1829,7529,3229,1227,88835.133
08 dic 202328,9929,5829,0329,1727,921.263.331
07 dic 202329,1429,6829,1828,9927,75179.236
06 dic 202328,6029,5728,9429,1427,89570.315
05 dic 202328,4529,1928,7328,5727,35531.948
04 dic 202328,4929,2228,8828,4727,26647.470
01 dic 202328,4629,1428,7328,4827,261.377.934
30 nov 202328,3929,0828,6628,5027,28416.801
*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...