Italia markets closed

Veolia Environnement SA (0NY8.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
23,77+0,05 (+0,22%)
Alla chiusura: 07:40AM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202430,1630,6130,0630,1330,13939.639
27 mar 202429,8530,4029,6130,2030,203.456.067
26 mar 202429,5730,0129,3929,7829,78373.327
25 mar 202429,6329,8229,4529,6229,62360.070
22 mar 202429,3529,6429,2029,6429,642.720.115
21 mar 202429,3729,4728,8929,2529,25462.179
20 mar 202429,1329,1428,7529,0229,02250.754
19 mar 202429,1829,1128,7128,8528,85298.861
18 mar 202429,3429,4328,9229,0029,00439.698
15 mar 202429,3529,5028,9329,3229,32125.865
14 mar 202429,1929,1628,6129,0129,01811.067
13 mar 202429,1129,0328,4228,9328,931.726.861
12 mar 202429,2929,3328,5928,7728,773.554.997
11 mar 202429,3729,4028,8229,0929,09717.977
08 mar 202429,4829,6129,0029,2029,20214.849
07 mar 202429,2529,4628,7229,3029,30919.429
06 mar 202429,1929,1228,6129,0029,00497.042
05 mar 202429,1929,0328,6928,8628,864.066.664
04 mar 202429,2729,2328,8328,9728,97928.895
01 mar 202429,1129,2028,4729,0029,00516.492
29 feb 202429,9230,1428,5829,7129,715.358.331
28 feb 202429,8530,1329,3629,5329,5311.138.340
27 feb 202429,6529,9629,3429,8729,87369.078
26 feb 202430,0230,3829,4429,6029,60668.210
23 feb 202430,1730,4530,0530,1930,19326.383
22 feb 202430,0330,6929,8330,4130,41457.929
21 feb 202429,9630,0529,5729,9529,95461.708
20 feb 202429,3429,9828,8229,6429,64310.223
19 feb 202429,3329,5328,9529,0229,02366.720
16 feb 202429,6029,7829,1629,2529,25537.326
15 feb 202429,5229,7129,3029,4529,451.298.326
14 feb 202429,5029,7429,3229,5229,525.291.829
13 feb 202429,3929,5829,0729,5229,521.211.269
12 feb 202429,5529,7629,1629,3129,311.463.149
09 feb 202429,8129,9529,2829,3829,382.137.655
08 feb 202429,9030,2329,7829,9329,932.504.541
07 feb 202429,9030,1929,7629,8529,85433.642
06 feb 202430,0330,2129,7229,9529,95632.820
05 feb 202429,8930,2629,8130,0930,091.834.261
02 feb 202430,0330,4029,9930,2430,24178.861
01 feb 202430,0030,4629,9530,2430,242.593.511
31 gen 202430,0330,3529,9730,2630,26377.105
30 gen 202429,8530,1829,6830,1130,11963.528
29 gen 202429,7530,3829,5729,8729,87464.947
26 gen 202429,3729,8229,1129,4029,401.439.501
25 gen 202429,2529,3328,7629,0329,03419.101
24 gen 202429,4029,6228,8729,2029,20460.647
23 gen 202429,2429,2428,7329,0629,06455.195
22 gen 202429,0829,2228,4129,0929,092.251.266
19 gen 202428,9628,7028,2128,6028,601.936.210
18 gen 202428,8828,5928,1528,3928,392.463.273
17 gen 202429,0328,9228,2028,3728,371.520.136
16 gen 202429,2629,2928,5828,9128,91599.848
15 gen 202429,4429,4829,0029,1029,10941.892
12 gen 202429,0929,2828,4829,2129,212.139.720
11 gen 202429,2229,1728,5428,6428,641.449.360
10 gen 202429,2629,1728,7128,8128,81216.522
09 gen 202429,2129,1328,7028,9928,99163.933
08 gen 202429,1428,9428,6028,7428,74927.474
05 gen 202429,0328,8628,3728,6928,69587.476
04 gen 202428,8128,8428,1028,7228,72940.750
03 gen 202428,9028,7128,1828,2428,24804.520
02 gen 202429,0428,8328,2828,4128,41554.551
29 dic 202329,0128,8928,4728,5728,57252.913
28 dic 202329,1728,8428,4828,6628,66283.906
27 dic 202329,2229,1428,7028,9228,92153.200
22 dic 202329,2629,2828,9029,0629,06426.786
21 dic 202329,3629,4528,9329,0829,08306.048
20 dic 202329,3929,5229,1429,2629,264.555.149
19 dic 202329,2229,3428,8129,1429,14552.745
18 dic 202329,6429,7529,0029,0429,04540.129
15 dic 202329,5330,0829,6629,8529,852.655.999
14 dic 202329,2830,1429,1329,8829,882.630.859
13 dic 202328,9129,4728,9629,3129,311.723.718
12 dic 202329,1529,6829,1629,5929,59499.805
11 dic 202329,1829,7529,3229,3929,39835.134
08 dic 202328,9929,5829,0329,3929,391.263.331
07 dic 202329,1429,6829,1829,5129,51179.236
06 dic 202328,6029,5728,9429,4929,49570.316
05 dic 202328,4529,1928,7329,1229,12531.949
04 dic 202328,4929,2228,8828,9428,94647.470
01 dic 202328,4629,1428,7328,9928,991.377.934
30 nov 202328,3929,0828,6628,9228,92416.801
29 nov 202328,2628,8928,2128,8228,82835.576
28 nov 202328,1928,4928,2428,4228,42552.040
27 nov 202328,1928,4628,0728,2828,281.394.802
24 nov 202328,0528,3727,9128,2328,23319.476
23 nov 202327,8428,0827,6228,0428,0475.887
22 nov 202327,8328,0127,6627,8327,83304.384
21 nov 202327,8328,0227,8027,8927,89742.467
20 nov 202328,0228,2227,8027,8627,86969.975
17 nov 202326,9228,1727,4927,8727,87857.349
16 nov 202327,1427,8527,4227,5627,56325.518
15 nov 202327,0827,8227,3527,5727,57425.250
14 nov 202326,8027,6026,7227,5227,52663.418
13 nov 202326,8227,1626,7826,8126,811.087.226
10 nov 202326,6027,0326,6126,7826,78736.374
09 nov 202326,2527,0126,0826,8926,899.000.641
08 nov 202326,4426,7726,0826,2826,282.018.266
07 nov 202326,6726,8326,4026,6026,60561.581
*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...