Premium
Euronext G Veolia 010622 PR 120 (SGVIP)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.2845962291 | 28.11 | 28.33 | 28.03 | 0 | 0 | IX |
| 4 | -0.44 | -1.54548647699 | 28.47 | 28.58 | 27.33 | 0 | 0 | IX |
| 12 | -2.11 | -7.00066357001 | 30.14 | 30.6 | 27.33 | 0 | 0 | IX |
| 26 | -1.85 | -6.19143239625 | 29.88 | 30.6 | 27.33 | 0 | 0 | IX |
| 52 | -1.14 | -3.90812478574 | 29.17 | 31.51 | 27.33 | 0 | 0 | IX |
| 156 | 0.26 | 0.936262153403 | 27.77 | 31.51 | 25.2 | 0 | 0 | IX |
| 260 | 0.26 | 0.936262153403 | 27.77 | 31.51 | 25.2 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 28.03 | -0.3 | -1.06 | 28.03 | 28.03 | 28.03 | 0 |
| 1733851800 | 28.33 | 0 | 0.00 | 28.33 | 28.33 | 28.33 | 0 |
| 1733765400 | 28.33 | 0.08 | 0.28 | 28.33 | 28.33 | 28.33 | 0 |
| 1733506200 | 28.25 | 0.14 | 0.50 | 28.25 | 28.25 | 28.25 | 0 |
| 1733419800 | 28.11 | 0.74 | 2.70 | 28.11 | 28.11 | 28.11 | 0 |
| 1733333400 | 27.37 | -0.03 | -0.11 | 27.37 | 27.37 | 27.37 | 0 |
| 1733247000 | 27.4 | 0.07 | 0.26 | 27.4 | 27.4 | 27.4 | 0 |
| 1733160600 | 27.33 | -0.24 | -0.87 | 27.33 | 27.33 | 27.33 | 0 |
| 1732901400 | 27.57 | 0.02 | 0.07 | 27.57 | 27.57 | 27.57 | 0 |
| 1732815000 | 27.55 | 0.2 | 0.73 | 27.55 | 27.55 | 27.55 | 0 |
| 1732728600 | 27.35 | 0 | 0.00 | 27.35 | 27.35 | 27.35 | 0 |
| 1732642200 | 27.35 | -0.44 | -1.58 | 27.35 | 27.35 | 27.35 | 0 |
| 1732555800 | 27.79 | -0.05 | -0.18 | 27.79 | 27.79 | 27.79 | 0 |
| 1732296600 | 27.84 | -0.07 | -0.25 | 27.84 | 27.84 | 27.84 | 0 |
| 1732210200 | 27.91 | -0.08 | -0.29 | 27.91 | 27.91 | 27.91 | 0 |
| 1732123800 | 27.99 | -0.19 | -0.67 | 27.99 | 27.99 | 27.99 | 0 |
| 1732037400 | 28.18 | -0.25 | -0.88 | 28.18 | 28.18 | 28.18 | 0 |
| 1731951000 | 28.43 | -0.15 | -0.52 | 28.43 | 28.43 | 28.43 | 0 |
| 1731691800 | 28.58 | 0.11 | 0.39 | 28.58 | 28.58 | 28.58 | 0 |
| 1731605400 | 28.47 | 0.36 | 1.28 | 28.47 | 28.47 | 28.47 | 0 |
| 1731519000 | 28.11 | -0.07 | -0.25 | 28.11 | 28.11 | 28.11 | 0 |
| 1731432600 | 28.18 | -0.68 | -2.36 | 28.18 | 28.18 | 28.18 | 0 |
| 1731346200 | 28.86 | 0.44 | 1.55 | 28.86 | 28.86 | 28.86 | 0 |
| 1731087000 | 28.42 | -0.13 | -0.46 | 28.42 | 28.42 | 28.42 | 0 |
| 1731000600 | 28.55 | -0.55 | -1.89 | 28.55 | 28.55 | 28.55 | 0 |
| 1730914200 | 29.1 | -0.37 | -1.26 | 29.1 | 29.1 | 29.1 | 0 |
| 1730827800 | 29.47 | 0.34 | 1.17 | 29.47 | 29.47 | 29.47 | 0 |
| 1730741400 | 29.13 | -0.16 | -0.55 | 29.13 | 29.13 | 29.13 | 0 |
| 1730482200 | 29.29 | 0.12 | 0.41 | 29.29 | 29.29 | 29.29 | 0 |
| 1730395800 | 29.17 | -0.24 | -0.82 | 29.17 | 29.17 | 29.17 | 0 |
| 1730309400 | 29.41 | -0.28 | -0.94 | 29.41 | 29.41 | 29.41 | 0 |
| 1730223000 | 29.69 | -0.07 | -0.24 | 29.69 | 29.69 | 29.69 | 0 |
| 1730136600 | 29.76 | 0.65 | 2.23 | 29.76 | 29.76 | 29.76 | 0 |
| 1729873800 | 29.11 | -0.28 | -0.95 | 29.11 | 29.11 | 29.11 | 0 |
| 1729787400 | 29.39 | -0.52 | -1.74 | 29.39 | 29.39 | 29.39 | 0 |
| 1729701000 | 29.91 | -0.08 | -0.27 | 29.91 | 29.91 | 29.91 | 0 |
| 1729614600 | 29.99 | -0.58 | -1.90 | 29.99 | 29.99 | 29.99 | 0 |
| 1729528200 | 30.57 | 0 | 0.00 | 30.57 | 30.57 | 30.57 | 0 |
| 1729269000 | 30.57 | -0.03 | -0.10 | 30.57 | 30.57 | 30.57 | 0 |
| 1729182600 | 30.6 | 0.6 | 2.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1729096200 | 30 | 0.15 | 0.50 | 30 | 30 | 30 | 0 |
| 1729009800 | 29.85 | -0.22 | -0.73 | 29.85 | 29.85 | 29.85 | 0 |
| 1728923400 | 30.07 | 0.27 | 0.91 | 30.07 | 30.07 | 30.07 | 0 |
| 1728664200 | 29.8 | 0.31 | 1.05 | 29.8 | 29.8 | 29.8 | 0 |
| 1728577800 | 29.49 | 0.24 | 0.82 | 29.49 | 29.49 | 29.49 | 0 |
| 1728491400 | 29.25 | -0.03 | -0.10 | 29.25 | 29.25 | 29.25 | 0 |
| 1728405000 | 29.28 | 0.11 | 0.38 | 29.28 | 29.28 | 29.28 | 0 |
| 1728318600 | 29.17 | -0.22 | -0.75 | 29.17 | 29.17 | 29.17 | 0 |
| 1728059400 | 29.39 | 0.6 | 2.08 | 29.39 | 29.39 | 29.39 | 0 |
| 1727973000 | 28.79 | -0.52 | -1.77 | 28.79 | 28.79 | 28.79 | 0 |
| 1727886600 | 29.31 | -0.33 | -1.11 | 29.31 | 29.31 | 29.31 | 0 |
| 1727800200 | 29.64 | 0.12 | 0.41 | 29.64 | 29.64 | 29.64 | 0 |
| 1727713800 | 29.52 | -0.54 | -1.80 | 29.52 | 29.52 | 29.52 | 0 |
| 1727454600 | 30.06 | 0.12 | 0.40 | 30.06 | 30.06 | 30.06 | 0 |
| 1727368200 | 29.94 | 0.29 | 0.98 | 29.94 | 29.94 | 29.94 | 0 |
| 1727281800 | 29.65 | -0.27 | -0.90 | 29.65 | 29.65 | 29.65 | 0 |
| 1727195400 | 29.92 | 0.1 | 0.34 | 29.92 | 29.92 | 29.92 | 0 |
| 1727109000 | 29.82 | -0.36 | -1.19 | 29.82 | 29.82 | 29.82 | 0 |
| 1726849800 | 30.18 | 0.04 | 0.13 | 30.18 | 30.18 | 30.18 | 0 |
| 1726763400 | 30.14 | 0.01 | 0.03 | 30.14 | 30.14 | 30.14 | 0 |
| 1726677000 | 30.13 | -0.11 | -0.36 | 30.13 | 30.13 | 30.13 | 0 |
| 1726590600 | 30.24 | 0.12 | 0.40 | 30.24 | 30.24 | 30.24 | 0 |
| 1726504200 | 30.12 | 0.34 | 1.14 | 30.12 | 30.12 | 30.12 | 0 |
| 1726245000 | 29.78 | 0.08 | 0.27 | 29.78 | 29.78 | 29.78 | 0 |
| 1726158600 | 29.7 | 0.23 | 0.78 | 29.7 | 29.7 | 29.7 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
