La bourse ferme dans 8 h 20 min

Veolia Environnement S.A. (VIE.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
24,58+0,26 (+1,07 %)
À partir de 05:35PM CET. Marché ouvert.
Durée:
01 déc. 2021 - 01 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 nov. 202224,4824,6124,2424,5824,583 014 433
29 nov. 202224,7524,8024,2424,3224,322 044 597
28 nov. 202225,0025,0624,6224,6224,622 142 228
25 nov. 202225,2125,2824,9425,0625,061 561 888
24 nov. 202225,0525,2724,9925,1325,131 809 233
23 nov. 202224,9325,0124,6824,9924,991 428 530
22 nov. 202224,9425,1524,8024,9324,931 781 494
21 nov. 202224,7024,9924,6224,9924,991 599 923
18 nov. 202224,5124,8324,4824,8224,821 282 408
17 nov. 202224,8024,9623,9924,3824,382 316 584
16 nov. 202224,8024,9324,2124,7524,752 826 006
15 nov. 202224,1624,9524,1524,8024,803 232 007
14 nov. 202223,8924,0323,5923,9323,932 138 679
11 nov. 202224,1924,5023,4923,5923,592 495 339
10 nov. 202224,0024,2823,5724,1724,173 272 131
09 nov. 202224,0024,3623,5424,0324,032 684 329
08 nov. 202223,7023,9123,4523,9123,912 160 661
07 nov. 202223,3623,7723,0723,7223,722 324 981
04 nov. 202222,5723,5522,5523,2823,282 160 595
03 nov. 202222,4922,6022,1722,4822,481 427 017
02 nov. 202222,9622,9722,6522,7122,711 450 057
01 nov. 202222,8023,0922,6922,8722,871 651 010
31 oct. 202222,7522,8622,5422,5922,592 192 629
28 oct. 202222,2022,7122,1922,6722,671 691 475
27 oct. 202222,4022,6622,1622,4622,462 103 134
26 oct. 202222,7323,0722,3822,5122,511 994 896
25 oct. 202222,6322,8522,3822,7322,732 269 735
24 oct. 202221,8622,5521,6922,2922,292 321 844
21 oct. 202221,1421,6020,9221,6021,602 459 368
20 oct. 202221,3421,4621,0621,2521,251 986 329
19 oct. 202221,4721,7121,1221,4321,432 568 634
18 oct. 202220,7721,3120,7320,9820,982 238 527
17 oct. 202220,4620,8220,2520,6520,651 510 035
14 oct. 202220,2520,7220,1620,2820,282 648 991
13 oct. 202219,0019,9618,9419,7319,732 535 958
12 oct. 202219,5119,5219,0219,1319,132 685 643
11 oct. 202219,9019,9319,3919,4719,472 009 048
10 oct. 202219,7420,2419,6620,0020,001 468 402
07 oct. 202220,2720,3919,8419,8419,841 952 509
06 oct. 202220,7420,8420,3020,3420,341 525 566
05 oct. 202220,8121,0720,4420,7120,712 040 441
04 oct. 202220,4620,9820,3720,9720,972 834 223
03 oct. 202219,6720,3419,4120,1820,181 792 718
30 sept. 202219,3419,7619,3019,7119,713 255 883
29 sept. 202219,3819,3818,8319,1719,172 426 934
28 sept. 202219,2519,7118,8919,5919,592 486 548
27 sept. 202220,3620,4219,3319,4219,423 006 864
26 sept. 202220,4220,7720,0120,0320,032 216 335
23 sept. 202221,2421,3220,6120,7120,712 237 455
22 sept. 202221,3921,5221,1621,3721,371 684 074
21 sept. 202220,7021,6520,5021,6021,602 828 873
20 sept. 202221,7021,7420,8720,9720,971 957 442
19 sept. 202221,5921,6920,9821,6221,621 321 885
16 sept. 202221,9421,9621,3621,6221,624 576 734
15 sept. 202222,4522,5222,0622,2522,251 748 356
14 sept. 202222,9023,0422,3622,5022,502 406 966
13 sept. 202223,2623,5423,0623,1123,112 005 737
12 sept. 202222,9023,2722,7423,1623,161 683 932
09 sept. 202222,3422,8222,2622,6922,691 192 843
08 sept. 202222,1322,2721,7022,2722,271 840 765
07 sept. 202221,6422,2021,5821,9821,981 958 897
06 sept. 202221,8522,1421,7021,8321,831 292 707
05 sept. 202221,6321,9821,2521,9321,931 494 115
02 sept. 202221,9722,2021,7722,2022,201 644 360
01 sept. 202222,1822,3121,7921,8421,842 137 903
31 août 202222,5022,5222,0222,2822,282 881 917
30 août 202222,4722,9522,3222,3322,331 525 347
29 août 202222,3022,4521,8522,3922,391 470 168
26 août 202223,2723,2822,5222,6122,611 525 439
25 août 202222,7523,2122,6323,0123,011 417 225
24 août 202222,9823,1722,6522,8622,861 209 201
23 août 202222,8823,3522,7923,1023,101 424 364
22 août 202224,0424,0423,1823,2723,271 797 833
19 août 202224,3024,4224,0524,1324,131 124 715
18 août 202224,5024,6524,1624,3524,351 576 536
17 août 202225,2425,2624,5724,6924,691 673 881
16 août 202225,1925,5524,7225,1725,171 656 642
15 août 202225,7025,7525,0525,0525,051 459 331
12 août 202225,3526,0925,3225,5725,572 170 739
11 août 202224,9525,3424,7025,2625,262 371 945
10 août 202224,5324,8224,4024,5824,581 538 165
09 août 202224,5124,8124,3524,5924,591 597 388
08 août 202224,5324,8824,0724,4724,472 133 789
05 août 202224,0824,3823,6323,9923,991 742 956
04 août 202224,2424,3323,7724,2224,222 670 271
03 août 202224,5924,5923,6624,0024,003 671 994
02 août 202224,2024,6824,0824,6824,681 840 530
01 août 202224,4624,8124,2824,3324,331 398 306
29 juil. 202224,1024,4824,0724,3724,371 994 678
28 juil. 202223,6123,9223,1923,9223,921 494 058
27 juil. 202223,1523,6723,1223,4023,402 067 799
26 juil. 202223,2523,3522,6523,0423,042 369 331
25 juil. 202223,6824,2123,6323,8523,851 302 102
22 juil. 202223,7024,0323,6223,7723,771 482 589
21 juil. 202223,7624,2223,4523,7123,711 294 604
20 juil. 202224,4024,6423,5723,7623,762 145 307
19 juil. 202223,2624,2923,1824,2424,241 660 486
18 juil. 202222,9923,4322,8723,4323,431 436 538
15 juil. 202222,7023,0622,5922,8122,811 656 544
14 juil. 202223,1423,1522,3422,5222,521 278 993
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...