Premium
Euronext Veolia Environnement PR (SVEP1)
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 | 2.05 | 7.31359257938 | 28.03 | 30.27 | 28.03 | 0 | 0 | IX |
| 4 | 2.33 | 8.3963963964 | 27.75 | 30.27 | 26.78 | 0 | 0 | IX |
| 12 | 2.05 | 7.31359257938 | 28.03 | 30.27 | 26.19 | 0 | 0 | IX |
| 26 | 1.9 | 6.74237047551 | 28.18 | 30.27 | 26.19 | 0 | 0 | IX |
| 52 | 1.9 | 6.74237047551 | 28.18 | 30.27 | 26.19 | 0 | 0 | IX |
| 156 | 1.9 | 6.74237047551 | 28.18 | 30.27 | 26.19 | 0 | 0 | IX |
| 260 | 1.9 | 6.74237047551 | 28.18 | 30.27 | 26.19 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 29.34 | 0.18 | 0.62 | 29.16 | 29.72 | 29.11 | 0 |
| 1741023000 | 29.16 | 0.4 | 1.39 | 28.83 | 29.25 | 28.5 | 0 |
| 1740763800 | 28.76 | 0.26 | 0.91 | 28.5 | 28.76 | 28.39 | 0 |
| 1740677400 | 28.5 | 0.19 | 0.67 | 28.31 | 28.67 | 28.14 | 0 |
| 1740591000 | 28.31 | 0.28 | 1.00 | 28.03 | 28.54 | 28.03 | 0 |
| 1740504600 | 28.03 | -0.2 | -0.71 | 28.23 | 28.23 | 28 | 0 |
| 1740418200 | 28.23 | 0.76 | 2.77 | 27.47 | 28.53 | 27.47 | 0 |
| 1740159000 | 27.47 | 0.29 | 1.07 | 27.18 | 27.47 | 27.11 | 0 |
| 1740072600 | 27.18 | -0.03 | -0.11 | 27.21 | 27.47 | 27.18 | 0 |
| 1739986200 | 27.21 | -0.16 | -0.58 | 27.37 | 27.61 | 27.11 | 0 |
| 1739899800 | 27.37 | -0.34 | -1.23 | 27.71 | 27.74 | 27.36 | 0 |
| 1739813400 | 27.71 | 0.08 | 0.29 | 27.63 | 27.77 | 27.43 | 0 |
| 1739554200 | 27.63 | 0.22 | 0.80 | 27.46 | 27.76 | 27.36 | 0 |
| 1739467800 | 27.41 | 0.63 | 2.35 | 26.78 | 27.58 | 26.78 | 0 |
| 1739381400 | 26.78 | -0.57 | -2.08 | 27.53 | 27.69 | 26.78 | 0 |
| 1739295000 | 27.35 | -0.29 | -1.05 | 27.64 | 27.79 | 27.29 | 0 |
| 1739208600 | 27.64 | -0.14 | -0.50 | 27.78 | 27.96 | 27.62 | 0 |
| 1738949400 | 27.78 | 0.02 | 0.07 | 27.76 | 28.09 | 27.71 | 0 |
| 1738863000 | 27.76 | 0.29 | 1.06 | 27.39 | 27.78 | 27.39 | 0 |
| 1738776600 | 27.47 | -0.28 | -1.01 | 27.75 | 27.75 | 27.25 | 0 |
| 1738690200 | 27.75 | 0.39 | 1.43 | 27.45 | 27.77 | 27.31 | 0 |
| 1738603800 | 27.36 | -0.19 | -0.69 | 27.55 | 27.55 | 26.95 | 0 |
| 1738344600 | 27.55 | 0 | 0.00 | 27.55 | 27.92 | 27.41 | 0 |
| 1738258200 | 27.55 | 0.17 | 0.62 | 27.38 | 27.56 | 27.19 | 0 |
| 1738171800 | 27.38 | -0.1 | -0.36 | 27.32 | 27.6 | 27.21 | 0 |
| 1738085400 | 27.48 | 0.35 | 1.29 | 27.13 | 27.63 | 27.04 | 0 |
| 1737999000 | 27.13 | 0.19 | 0.71 | 26.94 | 27.41 | 26.89 | 0 |
| 1737739800 | 26.94 | -0.76 | -2.74 | 27.18 | 27.42 | 26.87 | 0 |
| 1737653400 | 27.7 | 0 | 0.00 | 27.7 | 27.7 | 27.7 | 0 |
| 1737567000 | 27.7 | 0 | 0.00 | 27.7 | 27.7 | 27.7 | 0 |
| 1737480600 | 27.7 | 0.28 | 1.02 | 27.42 | 27.7 | 27.22 | 0 |
| 1737394200 | 27.42 | 0 | 0.00 | 27.42 | 27.53 | 27.11 | 0 |
| 1737135000 | 27.42 | 0.6 | 2.24 | 27.09 | 27.54 | 27.06 | 0 |
| 1737048600 | 26.82 | -0.07 | -0.26 | 26.84 | 26.88 | 26.24 | 0 |
| 1736962200 | 26.89 | 0.24 | 0.90 | 26.65 | 27.04 | 26.65 | 0 |
| 1736875800 | 26.65 | 0.27 | 1.02 | 26.38 | 26.98 | 26.38 | 0 |
| 1736789400 | 26.38 | -0.09 | -0.34 | 26.47 | 26.54 | 26.19 | 0 |
| 1736530200 | 26.47 | -0.49 | -1.82 | 26.96 | 26.97 | 26.4 | 0 |
| 1736443800 | 26.96 | -0.04 | -0.15 | 27 | 27.08 | 26.76 | 0 |
| 1736357400 | 27 | -0.17 | -0.63 | 27.17 | 27.22 | 26.71 | 0 |
| 1736271000 | 27.17 | 0 | 0.00 | 27.17 | 27.45 | 26.87 | 0 |
| 1736184600 | 27.17 | 0.45 | 1.68 | 26.72 | 27.25 | 26.71 | 0 |
| 1735925400 | 26.72 | -0.51 | -1.87 | 27.23 | 27.32 | 26.66 | 0 |
| 1735839000 | 27.23 | 0.12 | 0.44 | 27.29 | 27.38 | 26.96 | 0 |
| 1735666200 | 27.11 | 0.27 | 1.01 | 26.84 | 27.21 | 26.78 | 0 |
| 1735579800 | 26.84 | -0.1 | -0.37 | 26.94 | 27.07 | 26.8 | 0 |
| 1735320600 | 26.94 | 0.14 | 0.52 | 26.8 | 26.95 | 26.67 | 0 |
| 1735061400 | 26.8 | 0.07 | 0.26 | 26.79 | 26.97 | 26.75 | 0 |
| 1734975000 | 26.73 | -0.07 | -0.26 | 26.8 | 26.87 | 26.65 | 0 |
| 1734715800 | 26.8 | -0.03 | -0.11 | 26.83 | 26.83 | 26.32 | 0 |
| 1734629400 | 26.83 | -0.19 | -0.70 | 27.02 | 27.02 | 26.53 | 0 |
| 1734543000 | 27.02 | -0.26 | -0.95 | 27.28 | 27.28 | 27.02 | 0 |
| 1734456600 | 27.28 | -0.34 | -1.23 | 27.62 | 27.62 | 27.12 | 0 |
| 1734370200 | 27.62 | -0.24 | -0.86 | 27.86 | 27.86 | 27.34 | 0 |
| 1734111000 | 27.86 | -0.22 | -0.78 | 28.08 | 28.08 | 27.86 | 0 |
| 1734024600 | 28.08 | 0.05 | 0.18 | 28.03 | 28.15 | 27.88 | 0 |
| 1733938200 | 28.03 | -0.3 | -1.06 | 28.03 | 28.18 | 27.96 | 0 |
| 1733851800 | 28.33 | 0 | 0.00 | 28.33 | 28.33 | 28.33 | 0 |
| 1733765400 | 28.33 | 0.08 | 0.28 | 28.25 | 28.52 | 28.25 | 0 |
| 1733506200 | 28.25 | 0.14 | 0.50 | 28.11 | 28.47 | 28.06 | 0 |
| 1733419800 | 28.11 | 0.74 | 2.70 | 27.37 | 28.11 | 27.37 | 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
