Yahoo

Mail

Italia markets closed

Dow Jones
31.253,13
-236,94(-0,75%)
Nasdaq
11.388,50
-29,66(-0,26%)
Nikkei 225
26.402,84
-508,36(-1,89%)
EUR/USD
1,0588
+0,0122(+1,16%)
BTC-EUR
28.692,38
+875,65(+3,15%)
CMC Crypto 200
669,81
+17,58(+2,69%)

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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
19 mag 2022	25,36	25,46	24,87	25,19	25,19	4.837.153
18 mag 2022	26,51	26,74	25,77	25,82	25,82	548.736
17 mag 2022	25,92	26,57	25,91	26,32	26,32	798.331
16 mag 2022	25,85	25,87	25,43	25,72	25,72	991.111
13 mag 2022	25,41	26,05	25,35	26,03	26,03	986.910
12 mag 2022	25,93	26,33	24,59	25,17	25,17	1.663.184
11 mag 2022	25,50	26,65	25,59	26,43	26,43	1.830.187
10 mag 2022	25,62	25,94	25,41	25,66	25,66	2.474.204
09 mag 2022	26,48	26,46	25,27	25,30	25,30	1.633.583
06 mag 2022	27,77	27,17	26,25	26,60	26,60	4.425.946
05 mag 2022	27,95	27,83	27,02	27,60	27,60	2.281.282
04 mag 2022	27,84	27,69	27,12	27,64	27,64	623.354
03 mag 2022	27,68	27,60	27,01	27,79	27,79	877.949
29 apr 2022	28,08	28,24	27,62	27,99	27,99	579.337
28 apr 2022	27,86	28,06	27,53	28,00	28,00	2.521.706
27 apr 2022	28,09	28,06	26,92	27,74	27,74	1.171.783
26 apr 2022	28,69	28,93	28,09	28,25	28,25	1.829.375
25 apr 2022	28,63	29,06	28,20	28,55	28,55	1.005.324
22 apr 2022	28,80	28,98	28,51	28,55	28,55	406.568
21 apr 2022	28,56	29,55	28,40	29,07	29,07	4.649.496
20 apr 2022	27,80	28,56	27,31	28,47	28,47	607.004
19 apr 2022	27,95	28,03	27,32	27,74	27,74	873.774
14 apr 2022	28,05	28,53	27,58	28,10	28,10	2.752.948
13 apr 2022	27,77	27,98	27,25	28,04	28,04	1.008.507
12 apr 2022	27,87	27,69	27,11	27,82	27,82	2.746.287
11 apr 2022	27,92	28,55	27,61	27,90	27,90	661.234
08 apr 2022	27,83	27,69	27,20	27,83	27,83	8.696.309
07 apr 2022	28,01	28,14	27,00	27,57	27,57	3.749.447
06 apr 2022	28,13	28,51	27,08	27,91	27,91	3.641.177
05 apr 2022	29,82	29,78	24,15	28,36	28,36	2.386.701
04 apr 2022	29,42	29,90	29,38	29,49	29,49	732.633
01 apr 2022	29,09	29,65	29,03	29,29	29,29	755.498
31 mar 2022	29,20	29,67	29,06	29,08	29,08	985.788
30 mar 2022	29,18	29,21	28,67	28,93	28,93	1.059.418
29 mar 2022	28,39	29,29	28,39	29,18	29,18	794.484
28 mar 2022	28,02	28,59	27,72	28,15	28,15	846.125
25 mar 2022	28,10	28,19	27,63	27,95	27,95	1.081.123
24 mar 2022	28,69	29,03	27,85	28,08	28,08	3.057.986
23 mar 2022	29,36	29,50	28,78	28,80	28,80	2.306.089
22 mar 2022	28,96	29,63	28,82	29,20	29,20	823.054
21 mar 2022	29,33	29,59	28,63	28,70	28,70	956.217
18 mar 2022	29,83	30,25	29,35	29,41	29,41	3.974.586
17 mar 2022	29,43	30,27	29,26	29,49	29,49	2.639.287
16 mar 2022	27,86	29,72	28,75	29,19	29,19	1.832.144
15 mar 2022	27,70	28,47	27,68	27,75	27,75	1.018.617
14 mar 2022	27,60	28,46	27,75	27,57	27,57	619.797
11 mar 2022	27,37	28,38	27,14	27,30	27,30	953.945
10 mar 2022	27,87	28,61	27,35	27,35	27,35	774.591
09 mar 2022	26,40	28,84	25,62	27,88	27,88	1.109.768
08 mar 2022	24,28	26,83	24,26	25,67	25,67	1.955.823
07 mar 2022	24,09	25,60	22,89	24,76	24,76	1.495.280
04 mar 2022	27,44	27,55	25,26	25,78	25,78	1.805.556
03 mar 2022	28,53	28,79	27,56	28,15	28,15	759.468
02 mar 2022	29,20	29,45	27,75	28,53	28,53	1.018.811
01 mar 2022	31,16	31,20	29,82	30,52	30,52	605.814
28 feb 2022	31,31	31,61	30,81	31,34	31,34	1.023.945
25 feb 2022	29,70	31,94	29,70	31,74	31,74	2.622.560
24 feb 2022	29,94	30,97	29,39	29,64	29,64	1.803.759
23 feb 2022	31,84	31,90	31,50	31,83	31,83	770.372
22 feb 2022	31,59	31,64	30,65	31,84	31,84	1.456.943
21 feb 2022	32,50	32,80	31,64	31,98	31,98	320.353
18 feb 2022	32,22	32,92	32,25	32,40	32,40	783.145
17 feb 2022	32,35	32,55	32,07	32,20	32,20	1.714.660
16 feb 2022	32,40	32,46	32,17	32,31	32,31	319.416
15 feb 2022	31,82	32,32	31,41	32,24	32,24	346.105
14 feb 2022	32,24	32,04	31,45	31,84	31,84	734.355
11 feb 2022	32,52	32,82	32,24	32,40	32,40	161.037
10 feb 2022	32,65	33,04	32,70	32,57	32,57	399.139
09 feb 2022	32,54	33,33	32,76	32,56	32,56	1.175.321
08 feb 2022	32,13	32,71	32,06	32,48	32,48	1.771.681
07 feb 2022	32,42	32,58	31,80	32,17	32,17	482.026
04 feb 2022	32,54	32,99	32,21	32,38	32,38	712.977
03 feb 2022	32,65	33,08	32,70	32,54	32,54	689.644
02 feb 2022	32,17	32,93	32,30	32,56	32,56	423.608
01 feb 2022	32,19	32,75	32,19	32,28	32,28	344.205
31 gen 2022	32,21	32,28	31,81	32,13	32,13	286.132
28 gen 2022	32,22	32,35	31,33	31,90	31,90	379.466
27 gen 2022	31,97	32,34	31,55	32,19	32,19	473.802
26 gen 2022	31,59	32,00	31,01	32,04	32,04	658.047
25 gen 2022	31,52	31,21	30,67	31,52	31,52	270.335
24 gen 2022	32,01	32,02	30,57	31,49	31,49	3.431.943
21 gen 2022	32,54	32,72	31,81	32,06	32,06	1.827.812
20 gen 2022	32,38	33,12	32,28	32,63	32,63	702.164
19 gen 2022	32,24	32,35	31,90	32,22	32,22	310.808
18 gen 2022	32,42	32,57	32,12	32,24	32,24	401.223
17 gen 2022	32,47	32,67	32,10	32,49	32,49	2.339.098
14 gen 2022	32,47	32,55	32,12	32,24	32,24	334.539
13 gen 2022	32,21	32,54	32,08	32,35	32,35	432.072
12 gen 2022	32,57	32,80	32,12	32,18	32,18	351.869
11 gen 2022	32,42	32,85	32,37	32,46	32,46	463.091
10 gen 2022	32,87	33,40	32,16	32,33	32,33	471.362
07 gen 2022	32,03	33,17	32,20	32,44	32,44	682.256
06 gen 2022	31,98	32,52	31,90	32,04	32,04	242.094
05 gen 2022	32,21	32,64	32,19	32,08	32,08	3.151.494
04 gen 2022	32,31	32,78	32,38	32,22	32,22	440.408
31 dic 2021	31,95	32,23	32,00	32,00	32,00	15.553
30 dic 2021	31,92	32,27	32,00	32,00	32,00	314.205
29 dic 2021	32,22	32,65	32,18	32,03	32,03	227.759
24 dic 2021	31,87	32,13	31,81	31,85	31,85	51.173
23 dic 2021	31,82	32,00	31,73	31,83	31,83	217.544
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...

Dow Jones31.253,13-236,94(-0,75%)

Nasdaq 11.388,50-29,66(-0,26%)

Nikkei 22526.402,84-508,36(-1,89%)

EUR/USD1,0588+0,0122(+1,16%)

BTC-EUR28.692,38+875,65(+3,15%)

CMC Crypto 200669,81+17,58(+2,69%)

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

Dow Jones
31.253,13
-236,94(-0,75%)

Nasdaq
11.388,50
-29,66(-0,26%)

Nikkei 225
26.402,84
-508,36(-1,89%)

EUR/USD
1,0588
+0,0122(+1,16%)

BTC-EUR
28.692,38
+875,65(+3,15%)

CMC Crypto 200
669,81
+17,58(+2,69%)