Italia markets close in 5 hours 45 minutes

Veolia Environnement SA (4VIE.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
29,12+1,04 (+3,70%)
In data: 01:50PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202428,0828,0828,0828,0828,08-
26 giu 202428,6028,6028,6028,6028,60-
25 giu 202428,7828,7828,7828,7828,78-
24 giu 202429,2129,2129,2129,2129,21-
21 giu 202429,1229,1229,1228,9228,9211
20 giu 202429,1929,1929,1929,1929,19-
19 giu 202428,6128,6128,6128,6128,61-
18 giu 202428,4528,4528,4528,4528,45-
17 giu 202427,5927,5927,5927,6927,6940
14 giu 202427,8827,8827,8827,8827,88-
13 giu 202429,2029,2029,2029,2029,20-
12 giu 202429,9729,9729,9729,9729,97-
11 giu 202429,6229,6229,6229,6229,62-
10 giu 202430,3130,3130,3130,3130,31-
07 giu 202430,8830,8830,8830,8830,88-
06 giu 202431,5431,5431,5431,5431,54-
05 giu 202431,1431,1431,1431,1431,14-
04 giu 202430,7630,7630,7630,7630,76-
03 giu 202430,9130,9130,9130,9130,91-
31 mag 202430,8530,8530,8530,8530,85-
30 mag 202430,6030,6030,6030,6030,60-
29 mag 202430,5530,5530,5530,5530,55-
28 mag 202431,0331,0331,0331,0331,03-
27 mag 202431,2731,2731,2731,2731,27-
24 mag 202430,6230,6230,6230,6230,62-
23 mag 202430,6430,6430,6430,6430,64-
22 mag 202430,7130,7130,7130,7130,71-
21 mag 202430,8830,8830,8830,8830,88-
20 mag 202430,7330,7330,7330,7330,73-
17 mag 202430,5230,5230,5230,5230,52-
16 mag 202430,6130,6130,6130,6130,61-
15 mag 202430,5430,5430,5430,5430,54-
14 mag 202429,7229,7229,7229,7229,72-
13 mag 202429,0529,0529,0529,0529,05-
10 mag 202429,3429,3429,3429,3429,34-
09 mag 202429,1729,1729,1729,1729,17-
08 mag 202429,3529,3529,3529,3529,35-
08 mag 20241.25 Dividendo
07 mag 202429,9029,9029,9029,9028,65-
06 mag 202429,8829,8829,8829,8828,63-
03 mag 202429,4129,4129,4129,4128,18-
02 mag 202429,1929,1929,1929,1927,97-
30 apr 202429,0929,0929,0929,0927,87-
29 apr 202429,1129,1129,1129,1127,89-
26 apr 202429,1129,1129,1129,1127,89-
25 apr 202428,8728,8728,8728,8727,66-
24 apr 202428,9328,9328,9328,9327,72-
23 apr 202428,8129,1828,8129,1827,9611
22 apr 202428,6428,6428,6428,8927,6860
19 apr 202428,8128,8128,8128,8127,61-
18 apr 202428,6728,6728,6728,6727,47-
17 apr 202427,9727,9727,9727,9726,80-
16 apr 202427,8227,8227,7427,6526,4956
15 apr 202428,3828,3828,3828,2927,1120
12 apr 202428,5128,5128,5128,5127,32-
11 apr 202428,3328,3328,3328,4827,2950
10 apr 202428,5828,5828,5828,5827,39-
09 apr 202429,0129,0129,0129,0127,80-
08 apr 202428,9728,9728,9728,9727,76-
05 apr 202429,2629,2629,2629,2628,04-
04 apr 202430,2130,2130,2130,2128,95-
03 apr 202430,0130,0130,0130,0128,76-
02 apr 202429,9429,9429,9429,9428,69-
28 mar 202430,0930,0930,0930,1028,84100
27 mar 202430,3430,3430,3430,3429,07-
26 mar 202429,8429,8429,8429,8428,59-
25 mar 202429,6829,6829,6829,6828,44-
22 mar 202429,5729,5729,5729,5728,33-
21 mar 202429,2329,2329,2329,2328,01-
20 mar 202429,1229,1229,1229,1227,90-
19 mar 202428,9128,9128,9128,9127,70-
18 mar 202428,9428,9428,9428,9427,73-
15 mar 202429,3329,3329,3329,3328,10-
14 mar 202429,0529,0529,0529,1427,92450
13 mar 202428,8428,8428,8428,8427,63-
12 mar 202428,6828,6828,6828,6827,48-
11 mar 202429,1229,1229,1229,1227,90-
08 mar 202429,2329,2329,2329,1927,9734
07 mar 202429,0729,0729,0729,4328,2050
06 mar 202428,9628,9628,9628,9627,75-
05 mar 202428,8528,8528,8528,8527,64-
04 mar 202429,0029,0029,0029,0027,79-
01 mar 202428,9628,9628,9628,9627,75-
29 feb 202428,6528,6528,6528,6527,45-
28 feb 202429,6229,6229,6229,6228,38-
27 feb 202429,8629,8629,8629,8628,61-
26 feb 202429,5729,5729,5729,5728,33-
23 feb 202430,2030,2030,2030,2028,94-
22 feb 202430,4230,4230,4230,4229,15-
21 feb 202429,9730,7029,9730,0328,772.008
20 feb 202429,7129,7129,7129,7128,47-
19 feb 202429,0329,0329,0329,0327,82-
16 feb 202429,2129,2129,2129,2127,99-
15 feb 202429,4929,4929,4929,4928,26-
14 feb 202429,5029,5029,5029,5028,27-
13 feb 202429,4429,4429,4429,5228,29290
12 feb 202429,3029,3029,3029,3028,08-
09 feb 202429,4729,4729,4729,3928,161.000
08 feb 202430,0230,0230,0230,0228,76-
07 feb 202429,9129,9129,9129,9428,6930
*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...