La bourse ferme dans 6 h 47 min

Veolia Environnement S.A. (VIE.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
27,97-0,27 (-0,96 %)
À partir de 10:28AM CET. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 nov. 202128,0528,1227,8427,9727,97308 439
29 nov. 202127,8028,5427,7528,2428,242 472 021
26 nov. 202128,7628,7627,7527,8627,863 114 173
25 nov. 202129,2029,3429,1029,2529,251 119 932
24 nov. 202128,9329,1428,7829,1429,141 320 057
23 nov. 202128,7029,1728,4828,8828,881 312 077
22 nov. 202129,1629,3028,5728,9728,971 555 691
19 nov. 202129,9730,0328,9629,0229,021 859 763
18 nov. 202130,0130,1129,8329,9229,92691 446
17 nov. 202129,8230,0929,7529,9729,97904 282
16 nov. 202129,9830,1829,8129,8129,81931 005
15 nov. 202129,8130,0929,5629,9829,981 048 371
12 nov. 202129,5629,8429,4629,8129,81948 566
11 nov. 202129,8429,9329,3429,5229,521 526 663
10 nov. 202129,6430,1529,5229,6829,681 519 357
09 nov. 202129,7430,2629,5829,5829,581 488 411
08 nov. 202129,6229,9529,5629,5629,56892 603
05 nov. 202130,1230,1729,5329,6029,601 776 737
04 nov. 202129,3130,5529,2230,2130,212 768 069
03 nov. 202128,8929,1028,4228,9828,981 410 196
02 nov. 202128,7828,9428,4728,8728,871 361 356
01 nov. 202128,3028,8228,2928,7028,701 003 527
29 oct. 202128,5728,7628,1628,2328,231 964 858
28 oct. 202128,1428,7628,0828,7628,761 913 676
27 oct. 202128,3728,6228,0728,2028,201 301 414
26 oct. 202128,2428,4028,1428,3828,381 348 888
25 oct. 202128,5028,5628,1128,2328,231 506 246
22 oct. 202128,0828,6728,0028,4928,491 845 576
21 oct. 202128,3028,3927,8527,9827,981 665 819
20 oct. 202127,6628,3927,5028,2828,281 767 799
19 oct. 202127,1827,8927,0527,7627,761 805 165
18 oct. 202127,2027,3626,9627,0727,071 456 555
15 oct. 202127,1427,2426,7627,1127,112 047 225
14 oct. 202127,0027,1726,9126,9826,981 431 492
13 oct. 202126,6326,9626,5126,9626,961 584 802
12 oct. 202126,2526,7726,1526,7226,722 391 079
11 oct. 202126,2826,5325,9926,4426,441 899 153
08 oct. 202126,8626,8625,9926,0626,061 979 774
07 oct. 202126,8026,9626,4026,6826,682 484 892
06 oct. 202127,0327,0326,2826,5726,572 116 098
05 oct. 202126,9627,3226,9027,2627,261 741 009
04 oct. 202126,6627,0026,5526,8426,841 522 183
01 oct. 202126,2526,8126,1826,5926,591 733 069
30 sept. 202126,5126,6926,2826,4626,462 592 429
29 sept. 202126,1226,7326,0226,2726,274 182 297
28 sept. 202127,0427,1226,0226,2026,204 480 541
27 sept. 202127,0227,4026,9327,1227,123 187 372
24 sept. 202127,5027,5826,9327,1227,122 842 004
23 sept. 202126,8627,7926,8327,7127,713 810 182
22 sept. 202126,8026,8626,4726,8626,863 316 392
21 sept. 202126,8327,0726,7326,8426,842 902 154
20 sept. 202126,9027,2126,7627,1527,153 790 140
17 sept. 202128,5028,5327,3327,3627,364 430 696
16 sept. 202127,9228,8627,6928,2028,203 367 090
15 sept. 202127,9928,2527,9227,9627,961 209 119
14 sept. 202127,8628,0527,6928,0228,02752 296
13 sept. 202127,8328,1227,8027,8927,891 051 931
10 sept. 202128,1128,1127,6427,7227,72984 336
09 sept. 202128,1728,2527,9327,9627,961 193 608
08 sept. 202128,1928,4727,8928,3228,321 173 022
07 sept. 202128,1928,3728,1228,3228,32828 112
06 sept. 202128,5228,6128,2028,2628,26763 344
03 sept. 202129,8029,8829,2929,5929,59818 677
02 sept. 202129,7729,9429,6629,8129,81779 306
01 sept. 202129,3429,9029,3129,8729,871 849 351
31 août 202128,7729,2628,7629,0529,052 307 721
30 août 202128,5828,7528,5128,7528,75554 564
27 août 202128,6528,8628,5828,5828,581 104 257
26 août 202128,9029,0528,4828,6328,63838 996
25 août 202129,0229,2728,9429,0429,04777 329
24 août 202128,9129,0728,7429,0729,071 045 180
23 août 202128,9829,0728,5128,8628,86917 469
20 août 202128,7729,0028,5028,8128,811 031 996
19 août 202128,3228,8228,1928,7228,721 489 308
18 août 202128,2428,6428,2428,6028,601 154 802
17 août 202128,0028,3027,8428,1528,15620 220
16 août 202128,2028,2027,7728,2028,20673 667
13 août 202127,8228,2827,7728,2528,25896 697
12 août 202127,7827,9227,7227,8727,87856 574
11 août 202127,6827,7227,5227,7127,71767 110
10 août 202127,4527,6527,4527,5627,56779 626
09 août 202127,4027,6227,3627,4527,45761 284
06 août 202127,5027,5827,3827,4627,461 039 092
05 août 202127,4027,7527,3727,5027,50987 892
04 août 202127,8727,8727,1927,3727,371 599 357
03 août 202127,8728,1127,7327,7327,731 316 695
02 août 202127,8627,9927,7427,8827,88999 601
30 juil. 202127,7227,8527,3027,6827,681 855 177
29 juil. 202127,4228,0727,4027,9327,932 115 465
28 juil. 202126,7727,1526,7127,1527,151 311 572
27 juil. 202126,5126,6726,3926,6726,671 116 704
26 juil. 202126,1626,5726,1326,5126,511 163 730
23 juil. 202126,2726,3626,0626,2326,23985 644
22 juil. 202125,9926,4025,9926,1226,121 040 325
21 juil. 202125,6026,0425,5425,9025,901 593 703
20 juil. 202125,4225,8225,1225,3925,392 015 445
19 juil. 202125,9425,9925,2625,5025,502 283 456
16 juil. 202125,8626,0825,7326,0826,081 499 144
15 juil. 202125,9926,0725,6225,6925,691 340 679
14 juil. 202126,0526,1325,9526,1126,11602 881
*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...