Italia markets close in 4 hours 10 minutes
FTSE MIB
34.255,26 +315,51 (+0,93%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,10 +0,53 (+0,63%) Bitcoin EUR
59.831,75 +470,88 (+0,79%)
Veolia Environnement SA (VIE.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 01:04PM CEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 29,03 | 29,13 | 28,85 | 29,09 | 29,09 | 247.746 |
| 25 apr 2024 | 28,92 | 29,37 | 28,59 | 28,91 | 28,91 | 1.915.456 |
| 24 apr 2024 | 29,04 | 29,20 | 28,82 | 28,92 | 28,92 | 1.261.980 |
| 23 apr 2024 | 29,05 | 29,15 | 28,83 | 29,00 | 29,00 | 1.635.615 |
| 22 apr 2024 | 28,90 | 29,00 | 28,66 | 28,86 | 28,86 | 938.507 |
| 19 apr 2024 | 28,54 | 28,89 | 28,47 | 28,80 | 28,80 | 1.872.450 |
| 18 apr 2024 | 28,10 | 28,70 | 28,10 | 28,63 | 28,63 | 2.273.329 |
| 17 apr 2024 | 27,57 | 28,16 | 27,42 | 27,94 | 27,94 | 2.270.039 |
| 16 apr 2024 | 28,00 | 28,05 | 27,56 | 27,65 | 27,65 | 2.241.342 |
| 15 apr 2024 | 28,45 | 28,69 | 28,20 | 28,23 | 28,23 | 2.046.638 |
| 12 apr 2024 | 28,68 | 29,01 | 28,37 | 28,45 | 28,45 | 1.714.264 |
| 11 apr 2024 | 28,45 | 28,68 | 28,32 | 28,43 | 28,43 | 1.835.619 |
| 10 apr 2024 | 29,10 | 29,13 | 28,37 | 28,59 | 28,59 | 2.050.908 |
| 09 apr 2024 | 28,84 | 29,27 | 28,63 | 28,99 | 28,99 | 1.665.786 |
| 08 apr 2024 | 29,23 | 29,35 | 28,84 | 28,84 | 28,84 | 2.111.099 |
| 08 apr 2024 | 1.25 Dividendo | |||||
| 05 apr 2024 | 30,05 | 30,05 | 29,16 | 29,16 | 27,91 | 2.605.699 |
| 04 apr 2024 | 30,07 | 30,30 | 29,81 | 30,21 | 28,91 | 1.346.758 |
| 03 apr 2024 | 29,94 | 30,06 | 29,82 | 30,02 | 28,73 | 1.325.296 |
| 02 apr 2024 | 30,02 | 30,34 | 29,80 | 29,97 | 28,69 | 2.469.098 |
| 28 mar 2024 | 30,46 | 30,56 | 30,05 | 30,13 | 28,84 | 1.620.647 |
| 27 mar 2024 | 29,83 | 30,40 | 29,70 | 30,37 | 29,07 | 1.557.820 |
| 26 mar 2024 | 29,57 | 30,03 | 29,50 | 29,79 | 28,51 | 1.500.298 |
| 25 mar 2024 | 29,64 | 29,69 | 29,44 | 29,65 | 28,38 | 1.014.702 |
| 22 mar 2024 | 29,24 | 29,64 | 29,20 | 29,64 | 28,37 | 1.292.495 |
| 21 mar 2024 | 29,29 | 29,47 | 29,08 | 29,25 | 28,00 | 1.395.206 |
| 20 mar 2024 | 28,78 | 29,13 | 28,75 | 29,07 | 27,82 | 903.386 |
| 19 mar 2024 | 28,90 | 28,93 | 28,71 | 28,85 | 27,61 | 1.055.238 |
| 18 mar 2024 | 29,24 | 29,37 | 28,92 | 28,93 | 27,69 | 930.238 |
| 15 mar 2024 | 29,12 | 29,52 | 29,08 | 29,25 | 28,00 | 3.705.198 |
| 14 mar 2024 | 28,94 | 29,16 | 28,93 | 29,11 | 27,86 | 1.873.781 |
| 13 mar 2024 | 28,80 | 29,05 | 28,78 | 28,79 | 27,56 | 1.931.915 |
| 12 mar 2024 | 29,15 | 29,15 | 28,60 | 28,60 | 27,37 | 2.444.306 |
| 11 mar 2024 | 29,07 | 29,15 | 28,82 | 29,15 | 27,90 | 1.449.622 |
| 08 mar 2024 | 29,44 | 29,44 | 29,04 | 29,22 | 27,97 | 1.406.483 |
| 07 mar 2024 | 28,90 | 29,48 | 28,83 | 29,35 | 28,09 | 1.869.022 |
| 06 mar 2024 | 28,84 | 29,15 | 28,62 | 29,01 | 27,77 | 2.138.895 |
| 05 mar 2024 | 28,94 | 29,04 | 28,67 | 28,82 | 27,58 | 1.440.655 |
| 04 mar 2024 | 29,14 | 29,23 | 28,84 | 28,97 | 27,73 | 1.486.450 |
| 01 mar 2024 | 28,71 | 29,21 | 28,62 | 29,01 | 27,77 | 1.548.695 |
| 29 feb 2024 | 30,00 | 30,06 | 28,58 | 28,65 | 27,42 | 4.371.978 |
| 28 feb 2024 | 29,94 | 29,97 | 29,36 | 29,70 | 28,43 | 1.845.719 |
| 27 feb 2024 | 29,58 | 29,99 | 29,54 | 29,87 | 28,59 | 1.464.154 |
| 26 feb 2024 | 30,03 | 30,06 | 29,44 | 29,52 | 28,25 | 1.918.963 |
| 23 feb 2024 | 30,34 | 30,49 | 30,04 | 30,19 | 28,90 | 1.244.616 |
| 22 feb 2024 | 30,21 | 30,70 | 30,21 | 30,35 | 29,05 | 1.861.754 |
| 21 feb 2024 | 29,80 | 30,04 | 29,62 | 30,02 | 28,73 | 1.210.048 |
| 20 feb 2024 | 29,36 | 30,00 | 29,24 | 29,75 | 28,47 | 1.678.365 |
| 19 feb 2024 | 29,26 | 29,57 | 28,95 | 29,00 | 27,76 | 1.211.832 |
| 16 feb 2024 | 29,60 | 29,67 | 29,14 | 29,24 | 27,99 | 2.017.350 |
| 15 feb 2024 | 29,50 | 29,72 | 29,40 | 29,43 | 28,17 | 2.598.911 |
| 14 feb 2024 | 29,50 | 29,70 | 29,35 | 29,48 | 28,22 | 1.569.602 |
| 13 feb 2024 | 29,24 | 29,59 | 29,24 | 29,56 | 28,29 | 1.861.985 |
| 12 feb 2024 | 29,55 | 29,82 | 29,23 | 29,25 | 28,00 | 1.554.216 |
| 09 feb 2024 | 29,84 | 29,93 | 29,28 | 29,34 | 28,08 | 1.735.873 |
| 08 feb 2024 | 29,94 | 30,23 | 29,86 | 29,90 | 28,62 | 1.635.261 |
| 07 feb 2024 | 29,99 | 30,21 | 29,85 | 29,85 | 28,57 | 1.179.090 |
| 06 feb 2024 | 30,20 | 30,21 | 29,72 | 29,94 | 28,66 | 1.840.089 |
| 05 feb 2024 | 29,93 | 30,28 | 29,90 | 30,20 | 28,91 | 1.491.624 |
| 02 feb 2024 | 30,25 | 30,39 | 29,99 | 30,02 | 28,73 | 1.066.950 |
| 01 feb 2024 | 30,14 | 30,46 | 29,97 | 30,07 | 28,78 | 1.705.145 |
| 31 gen 2024 | 30,20 | 30,35 | 29,99 | 30,27 | 28,97 | 1.626.330 |
| 30 gen 2024 | 29,84 | 30,19 | 29,76 | 30,16 | 28,87 | 1.485.494 |
| 29 gen 2024 | 30,16 | 30,42 | 29,71 | 29,86 | 28,58 | 2.319.081 |
| 26 gen 2024 | 29,40 | 29,82 | 29,36 | 29,75 | 28,47 | 2.137.812 |
| 25 gen 2024 | 29,08 | 29,34 | 28,76 | 29,29 | 28,03 | 1.851.856 |
| 24 gen 2024 | 29,45 | 29,55 | 29,13 | 29,13 | 27,88 | 1.617.674 |
| 23 gen 2024 | 29,00 | 29,17 | 28,73 | 29,05 | 27,80 | 1.688.454 |
| 22 gen 2024 | 28,76 | 29,23 | 28,76 | 29,06 | 27,81 | 1.223.073 |
| 19 gen 2024 | 28,50 | 28,71 | 28,50 | 28,59 | 27,36 | 1.475.759 |
| 18 gen 2024 | 28,28 | 28,56 | 28,20 | 28,39 | 27,17 | 1.318.223 |
| 17 gen 2024 | 28,60 | 28,62 | 28,20 | 28,41 | 27,19 | 1.746.875 |
| 16 gen 2024 | 29,00 | 29,02 | 28,59 | 28,92 | 27,68 | 1.173.083 |
| 15 gen 2024 | 29,01 | 29,24 | 28,98 | 29,11 | 27,86 | 1.030.560 |
| 12 gen 2024 | 28,70 | 29,30 | 28,69 | 29,25 | 28,00 | 1.519.090 |
| 11 gen 2024 | 29,06 | 29,10 | 28,54 | 28,54 | 27,32 | 1.217.809 |
| 10 gen 2024 | 28,94 | 28,95 | 28,70 | 28,88 | 27,64 | 1.047.433 |
| 09 gen 2024 | 28,97 | 29,08 | 28,78 | 28,99 | 27,75 | 788.387 |
| 08 gen 2024 | 28,85 | 28,93 | 28,58 | 28,91 | 27,67 | 882.019 |
| 05 gen 2024 | 28,59 | 28,85 | 28,35 | 28,85 | 27,61 | 1.399.007 |
| 04 gen 2024 | 28,26 | 28,84 | 28,26 | 28,84 | 27,60 | 1.544.192 |
| 03 gen 2024 | 28,40 | 28,71 | 28,19 | 28,27 | 27,06 | 1.685.043 |
| 02 gen 2024 | 28,66 | 28,87 | 28,30 | 28,40 | 27,18 | 1.094.043 |
| 29 dic 2023 | 28,70 | 28,76 | 28,56 | 28,56 | 27,34 | 1.028.374 |
| 28 dic 2023 | 28,80 | 28,82 | 28,47 | 28,65 | 27,42 | 1.232.231 |
| 27 dic 2023 | 29,00 | 29,17 | 28,69 | 28,72 | 27,49 | 891.513 |
| 22 dic 2023 | 29,11 | 29,22 | 28,99 | 29,06 | 27,81 | 826.360 |
| 21 dic 2023 | 29,16 | 29,20 | 28,92 | 29,08 | 27,83 | 806.043 |
| 20 dic 2023 | 29,37 | 29,43 | 29,15 | 29,27 | 28,02 | 1.025.655 |
| 19 dic 2023 | 28,96 | 29,36 | 28,94 | 29,28 | 28,02 | 1.182.877 |
| 18 dic 2023 | 29,52 | 29,65 | 28,99 | 29,04 | 27,80 | 1.427.510 |
| 15 dic 2023 | 29,88 | 30,08 | 29,64 | 29,73 | 28,46 | 2.701.089 |
| 14 dic 2023 | 29,60 | 30,14 | 29,52 | 29,90 | 28,62 | 2.538.740 |
| 13 dic 2023 | 29,12 | 29,47 | 29,12 | 29,13 | 27,88 | 1.408.444 |
| 12 dic 2023 | 29,50 | 29,62 | 29,17 | 29,17 | 27,92 | 1.774.488 |
| 11 dic 2023 | 29,54 | 29,58 | 29,31 | 29,39 | 28,13 | 1.222.004 |
| 08 dic 2023 | 29,21 | 29,57 | 29,18 | 29,55 | 28,28 | 1.811.856 |
| 07 dic 2023 | 29,51 | 29,65 | 29,14 | 29,21 | 27,96 | 1.371.232 |
| 06 dic 2023 | 29,23 | 29,57 | 29,06 | 29,49 | 28,23 | 1.433.430 |
| 05 dic 2023 | 28,92 | 29,21 | 28,84 | 29,12 | 27,87 | 1.811.088 |
| *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.