Italia markets closed
Dow Jones
38.383,59 -120,10 (-0,31%) Nasdaq
15.679,02 -17,62 (-0,11%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0693 -0,0011 (-0,11%) Bitcoin EUR
60.543,70 -1.874,42 (-3,00%) CMC Crypto 200
1.398,30 -25,80 (-1,81%)
Veolia Environnement SA (VEOEF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 09:50AM EDT. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
| 22 apr 2024 | 30,63 | 30,67 | 30,63 | 30,67 | 30,67 | 600 |
| 19 apr 2024 | 30,94 | 30,95 | 30,94 | 30,95 | 30,95 | 3.500 |
| 18 apr 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
| 17 apr 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
| 16 apr 2024 | 29,44 | 29,53 | 29,44 | 29,53 | 29,53 | 1.000 |
| 15 apr 2024 | 30,10 | 30,10 | 29,71 | 29,71 | 29,71 | 1.100 |
| 12 apr 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 11 apr 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 10 apr 2024 | 30,65 | 30,80 | 30,65 | 30,80 | 30,80 | 200 |
| 09 apr 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
| 08 apr 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
| 05 apr 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
| 04 apr 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
| 03 apr 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
| 02 apr 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | 400 |
| 01 apr 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
| 28 mar 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | 200 |
| 27 mar 2024 | 32,83 | 32,83 | 32,76 | 32,76 | 32,76 | 1.300 |
| 26 mar 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
| 25 mar 2024 | 32,06 | 32,06 | 31,90 | 31,90 | 31,90 | 900 |
| 22 mar 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
| 21 mar 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
| 20 mar 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | 100 |
| 19 mar 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | 400 |
| 18 mar 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | 200 |
| 15 mar 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | 1.200 |
| 14 mar 2024 | 31,54 | 31,85 | 31,54 | 31,68 | 31,68 | 4.200 |
| 13 mar 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
| 12 mar 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | 500 |
| 11 mar 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
| 08 mar 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
| 07 mar 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | 300 |
| 06 mar 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
| 05 mar 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
| 04 mar 2024 | 31,47 | 31,86 | 31,47 | 31,86 | 31,86 | 1.000 |
| 01 mar 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 29 feb 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | 200 |
| 28 feb 2024 | 32,28 | 32,37 | 32,24 | 32,25 | 32,25 | 1.600 |
| 27 feb 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 26 feb 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 23 feb 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 22 feb 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | 10.000 |
| 21 feb 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | 10.000 |
| 20 feb 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 16 feb 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | 400 |
| 15 feb 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | 300 |
| 14 feb 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | 400 |
| 13 feb 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | 20.000 |
| 12 feb 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 09 feb 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | 6.400 |
| 08 feb 2024 | 32,49 | 32,83 | 32,49 | 32,83 | 32,83 | 1.400 |
| 07 feb 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
| 06 feb 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
| 05 feb 2024 | 32,59 | 32,81 | 32,59 | 32,81 | 32,81 | 300 |
| 02 feb 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
| 01 feb 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
| 31 gen 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
| 30 gen 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
| 29 gen 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | 300 |
| 26 gen 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | 400 |
| 25 gen 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | 1.000 |
| 24 gen 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | 1.900 |
| 23 gen 2024 | 31,69 | 31,90 | 31,69 | 31,90 | 31,90 | 900 |
| 22 gen 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
| 19 gen 2024 | 31,10 | 31,47 | 31,10 | 31,47 | 31,47 | 500 |
| 18 gen 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | 200 |
| 17 gen 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
| 16 gen 2024 | 31,50 | 31,70 | 31,50 | 31,70 | 31,70 | 500 |
| 12 gen 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
| 11 gen 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | 100 |
| 10 gen 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
| 09 gen 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
| 08 gen 2024 | 31,92 | 31,92 | 31,43 | 31,43 | 31,43 | 8.700 |
| 05 gen 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
| 04 gen 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
| 03 gen 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | 200 |
| 02 gen 2024 | 31,48 | 31,48 | 30,95 | 30,95 | 30,95 | 900 |
| 29 dic 2023 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
| 28 dic 2023 | 32,24 | 32,24 | 31,68 | 31,68 | 31,68 | 1.200 |
| 27 dic 2023 | 32,33 | 32,33 | 32,30 | 32,31 | 32,31 | 7.700 |
| 26 dic 2023 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
| 22 dic 2023 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | 100 |
| 21 dic 2023 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
| 20 dic 2023 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | 500 |
| 19 dic 2023 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
| 18 dic 2023 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
| 15 dic 2023 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
| 14 dic 2023 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | 400 |
| 13 dic 2023 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | 700 |
| 12 dic 2023 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
| 11 dic 2023 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
| 08 dic 2023 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
| 07 dic 2023 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
| 06 dic 2023 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | 200 |
| 05 dic 2023 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 04 dic 2023 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 01 dic 2023 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 30 nov 2023 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | 100 |
| 29 nov 2023 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.