Italia markets closed

Veolia Environnement SA (VVD.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
29,17+0,29 (+1,00%)
Alla chiusura: 11:16AM CEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202429,1129,1729,0729,1729,17520
20 giu 202428,6028,8828,6028,8828,8823
19 giu 202428,5128,6128,3828,3828,383.300
18 giu 202427,7928,4627,7928,4628,461.060
17 giu 202428,0528,0527,4427,9727,973.487
14 giu 202429,5129,5127,4827,9727,971.543
13 giu 202429,9029,9029,9029,9029,90-
12 giu 202429,9029,9029,7029,7029,70101
11 giu 202430,6130,6130,2130,2130,21740
10 giu 202431,2531,2529,9229,9229,92790
07 giu 202431,5331,5330,8330,9330,931.120
06 giu 202431,1831,6631,1831,6131,613.000
05 giu 202430,7331,1630,7331,0031,001.978
04 giu 202430,6130,8330,6130,8230,82791
03 giu 202431,2131,2130,4930,4930,49986
31 mag 202430,7630,8730,5130,7630,76550
30 mag 202430,3030,3030,3030,3030,30-
29 mag 202430,7730,7730,7730,7730,77-
28 mag 202431,1531,1531,1531,1531,1550
27 mag 202430,9130,9730,7230,9730,971.660
24 mag 202430,2030,7430,2030,7430,741.127
23 mag 202430,7930,7930,6230,6230,622.500
22 mag 202430,7531,0030,7530,9330,9313
21 mag 202430,5030,9530,4930,8830,882.477
20 mag 202430,6430,7630,6430,7630,76368
17 mag 202430,7030,7030,5230,5230,52590
16 mag 202430,1330,7530,1330,6330,63738
15 mag 202429,4830,6229,4830,5530,551.760
14 mag 202429,2030,0629,2029,8129,813.133
13 mag 202429,4829,4829,0029,0029,00524
10 mag 202429,1129,5129,1129,3429,34236
09 mag 202429,2129,2129,2129,2129,21-
08 mag 202428,6429,2828,6429,2829,28398
08 mag 20241.25 Dividendo
07 mag 202429,7630,2029,6430,2028,95467
06 mag 202429,4529,7429,4529,7428,51170
03 mag 202429,4229,6129,4229,5328,31133
02 mag 202429,1629,3829,1629,3828,161.500
30 apr 202428,8929,2928,8929,2928,0830
29 apr 202429,1629,6629,1429,1427,931.175
26 apr 202429,0829,3329,0829,2027,991.275
25 apr 202428,7529,1928,7528,8027,61340
24 apr 202429,1929,1929,1929,1927,98-
23 apr 202428,9629,0628,8829,0627,861.330
22 apr 202429,2129,2128,7328,7327,54274
19 apr 202428,1628,7828,1628,7827,59175
18 apr 202428,2228,5028,2228,5027,32600
17 apr 202427,5328,1227,5328,1226,96551
16 apr 202427,8228,0727,7327,7626,613.028
15 apr 202428,4628,5127,4727,8626,711.127
12 apr 202428,6228,9828,1928,1927,028.974
11 apr 202428,5628,5928,4028,4027,22955
10 apr 202429,1029,1028,4028,4027,22308
09 apr 202428,8329,1828,7429,0227,821.075
08 apr 202429,3329,3328,9528,9527,751.391
05 apr 202429,7529,7529,2529,2528,041.514
04 apr 202430,1430,2230,0430,0428,801.220
03 apr 202429,7830,0429,7829,9228,689.856
02 apr 202430,2630,2629,9429,9528,711.331
28 mar 202430,0230,2130,0230,1028,852.060
27 mar 202429,8130,0129,8130,0128,771.733
26 mar 202429,6730,0029,6029,8128,582.700
25 mar 202429,5529,6229,5029,5828,362.621
22 mar 202429,0229,5729,0229,5628,341.826
21 mar 202429,3329,3329,2329,2328,02339
20 mar 202428,6128,6128,6128,6127,43-
19 mar 202428,7928,9228,7928,8927,691.310
18 mar 202429,4829,4828,9529,0227,82543
15 mar 202428,9629,4028,9629,4028,181.180
14 mar 202428,7929,1628,7929,0227,82840
13 mar 202428,7328,8228,7328,8227,63135
12 mar 202429,1829,1828,7228,7227,53135
11 mar 202429,2929,2928,8828,9227,72890
08 mar 202429,2429,2829,0929,0927,89575
07 mar 202428,8829,4428,8829,4428,221.710
06 mar 202428,8029,2528,8029,2528,04275
05 mar 202428,9428,9428,7028,9127,711.153
04 mar 202428,8928,8928,8828,8827,681.150
01 mar 202428,7629,0028,7428,9927,79620
29 feb 202429,6129,6128,4828,8027,614.292
28 feb 202429,7729,7729,5029,5028,28200
27 feb 202429,4829,8429,4829,8428,601.985
26 feb 202429,9030,0029,5829,6028,37487
23 feb 202430,2130,3530,0930,2729,02300
22 feb 202429,9330,6129,9330,5429,281.470
21 feb 202429,6630,2629,6630,1128,865.355
20 feb 202429,2029,9529,2029,7928,563.210
19 feb 202429,1229,2428,9028,9027,701.740
16 feb 202429,5829,5829,2329,2428,03550
15 feb 202429,5229,6629,5229,6628,43310
14 feb 202429,3729,4629,3729,4628,2410
13 feb 202429,0729,5428,9829,3828,16210
12 feb 202429,5129,6429,5129,6428,41150
09 feb 202429,8629,8629,3029,3928,171.360
08 feb 202429,8830,1129,8429,8428,601.960
07 feb 202429,7930,1429,7929,9128,671.300
06 feb 202430,2630,2630,0030,0028,76300
05 feb 202429,9730,1429,9730,1428,89100
02 feb 202430,1630,3230,1530,1528,90502
01 feb 202430,0630,4030,0630,0828,83444
*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...