Premium
Veolia Environnement SA (VIE)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.03 | -3.45405767941 | 29.82 | 30.22 | 28.67 | 1737191 | 29.68981457 | DE |
| 4 | -0.76 | -2.57191201354 | 29.55 | 30.56 | 28.67 | 1541721 | 29.83720485 | DE |
| 12 | -0.04 | -0.13874436351 | 28.83 | 30.56 | 26.47 | 1452310 | 29.0581048 | DE |
| 26 | -1.15 | -3.84101536406 | 29.94 | 31.6 | 26.47 | 1750732 | 29.19899693 | DE |
| 52 | 2.31 | 8.72356495468 | 26.48 | 31.6 | 24.86 | 1677739 | 28.8125575 | DE |
| 156 | 2.16 | 8.11115283515 | 26.63 | 33.49 | 18.825 | 1750143 | 27.42290183 | DE |
| 260 | 6.48 | 29.0452711788 | 22.31 | 33.49 | 15.675 | 1796514 | 25.3058115 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727973000 | 28.79 | -0.52 | -1.77 | 29.21 | 29.3 | 28.67 | 1563889 |
| 1727886600 | 29.31 | -0.33 | -1.11 | 29.63 | 29.63 | 29.21 | 1425504 |
| 1727800200 | 29.64 | 0.12 | 0.41 | 29.53 | 29.88 | 29.41 | 1376172 |
| 1727713800 | 29.52 | -0.54 | -1.80 | 29.6 | 29.63 | 28.92 | 2615711 |
| 1727454600 | 30.06 | 0.12 | 0.40 | 29.88 | 30.22 | 29.88 | 1970155 |
| 1727368200 | 29.94 | 0.29 | 0.98 | 29.82 | 30.17 | 29.81 | 1298412 |
| 1727281800 | 29.65 | -0.27 | -0.90 | 29.68 | 29.77 | 29.44 | 1368464 |
| 1727195400 | 29.92 | 0.1 | 0.34 | 30 | 30.09 | 29.69 | 1145826 |
| 1727109000 | 29.82 | -0.36 | -1.19 | 30.18 | 30.18 | 29.57 | 1321897 |
| 1726849800 | 30.18 | 0.04 | 0.13 | 30.23 | 30.54 | 30.18 | 3274060 |
| 1726763400 | 30.14 | 0.01 | 0.03 | 30.3 | 30.5 | 29.92 | 2009639 |
| 1726677000 | 30.13 | -0.11 | -0.36 | 30.24 | 30.38 | 30.13 | 1165861 |
| 1726590600 | 30.24 | 0.12 | 0.40 | 30.22 | 30.56 | 30.16 | 1406959 |
| 1726504200 | 30.12 | 0.34 | 1.14 | 29.79 | 30.12 | 29.77 | 1310536 |
| 1726245000 | 29.78 | 0.08 | 0.27 | 29.8 | 29.96 | 29.62 | 1084908 |
| 1726158600 | 29.7 | 0.23 | 0.78 | 29.81 | 30.18 | 29.59 | 1497555 |
| 1726072200 | 29.47 | -0.04 | -0.14 | 29.5 | 29.53 | 29.17 | 1442011 |
| 1725985800 | 29.51 | -0.29 | -0.97 | 29.82 | 30.01 | 29.5 | 1377850 |
| 1725899400 | 29.8 | 0.2 | 0.68 | 29.6 | 29.85 | 29.6 | 1064730 |
| 1725640200 | 29.6 | -0.26 | -0.87 | 29.9 | 29.98 | 29.6 | 1226139 |
| 1725553800 | 29.86 | 0.29 | 0.98 | 29.55 | 30.31 | 29.52 | 1452040 |
| 1725467400 | 29.57 | -0.25 | -0.84 | 29.38 | 29.63 | 29.28 | 1345526 |
| 1725381000 | 29.82 | -0.02 | -0.07 | 29.78 | 29.96 | 29.64 | 930729 |
| 1725294600 | 29.84 | -0.1 | -0.33 | 29.9 | 29.98 | 29.74 | 715712 |
| 1725035400 | 29.94 | 0.16 | 0.54 | 29.9 | 30.12 | 29.9 | 1848267 |
| 1724949000 | 29.78 | 0.18 | 0.61 | 29.48 | 29.83 | 29.48 | 1178992 |
| 1724862600 | 29.6 | 0.26 | 0.89 | 29.42 | 29.67 | 29.41 | 1039446 |
| 1724776200 | 29.34 | -0.11 | -0.37 | 29.46 | 29.66 | 29.34 | 962442 |
| 1724689800 | 29.45 | -0.06 | -0.20 | 29.4 | 29.55 | 29.4 | 490104 |
| 1724430600 | 29.51 | 0.51 | 1.76 | 29.1 | 29.51 | 29.08 | 1211730 |
| 1724344200 | 29 | -0.09 | -0.31 | 29 | 29.3 | 28.96 | 863885 |
| 1724257800 | 29.09 | 0.35 | 1.22 | 28.7 | 29.18 | 28.7 | 1106115 |
| 1724171400 | 28.74 | 0.03 | 0.10 | 28.84 | 28.95 | 28.69 | 795353 |
| 1724085000 | 28.71 | 0.31 | 1.09 | 28.47 | 28.87 | 28.47 | 1087835 |
| 1723825800 | 28.4 | 0.28 | 1.00 | 28.23 | 28.47 | 28.14 | 1160071 |
| 1723739400 | 28.12 | 0.03 | 0.11 | 28.22 | 28.3 | 28.01 | 1207395 |
| 1723653000 | 28.09 | 0.13 | 0.46 | 28.07 | 28.37 | 27.86 | 1102638 |
| 1723566600 | 27.96 | 0.2 | 0.72 | 27.83 | 28.03 | 27.78 | 1210076 |
| 1723480200 | 27.76 | -0.04 | -0.14 | 27.81 | 27.97 | 27.67 | 929604 |
| 1723221000 | 27.8 | 0.23 | 0.83 | 27.6 | 27.85 | 27.52 | 1169030 |
| 1723134600 | 27.57 | -0.25 | -0.90 | 27.69 | 27.76 | 27.38 | 1367753 |
| 1723048200 | 27.82 | 0.59 | 2.17 | 27.3 | 28.11 | 27.25 | 2300087 |
| 1722961800 | 27.23 | 0 | 0.00 | 27.18 | 27.52 | 27 | 2108211 |
| 1722875400 | 27.23 | -1.08 | -3.81 | 27.9 | 27.96 | 26.47 | 3412045 |
| 1722616200 | 28.31 | 0.14 | 0.50 | 28.62 | 28.73 | 28.05 | 3091189 |
| 1722529800 | 28.17 | -0.87 | -3.00 | 28.93 | 28.97 | 28.04 | 2871336 |
| 1722443400 | 29.04 | -0.03 | -0.10 | 29.28 | 29.43 | 29.02 | 1822164 |
| 1722357000 | 29.07 | 0.04 | 0.14 | 29.1 | 29.21 | 28.9 | 1118084 |
| 1722270600 | 29.03 | 0.13 | 0.45 | 29 | 29.34 | 28.87 | 1365072 |
| 1722011400 | 28.9 | 0.22 | 0.77 | 28.64 | 29.09 | 28.62 | 1448298 |
| 1721925000 | 28.68 | 0.12 | 0.42 | 28.36 | 28.68 | 28.17 | 1457141 |
| 1721838600 | 28.56 | -0.18 | -0.63 | 28.55 | 28.79 | 28.3 | 1500694 |
| 1721752200 | 28.74 | -0.15 | -0.52 | 28.83 | 28.93 | 28.63 | 1304449 |
| 1721665800 | 28.89 | -0.03 | -0.10 | 29.05 | 29.26 | 28.89 | 1208322 |
| 1721406600 | 28.92 | -0.19 | -0.65 | 28.86 | 29.17 | 28.6 | 1881595 |
| 1721320200 | 29.11 | 0.51 | 1.78 | 28.8 | 29.23 | 28.71 | 1791632 |
| 1721233800 | 28.6 | 0.11 | 0.39 | 28.41 | 28.7 | 28.35 | 900722 |
| 1721147400 | 28.49 | -0.06 | -0.21 | 28.49 | 28.7 | 28.32 | 1057356 |
| 1721061000 | 28.55 | -0.29 | -1.01 | 28.69 | 28.8 | 28.46 | 1555688 |
| 1720801800 | 28.84 | 0.04 | 0.14 | 28.96 | 29.06 | 28.6 | 1276296 |
| 1720715400 | 28.8 | 0.18 | 0.63 | 28.83 | 29.07 | 28.58 | 1560226 |
| 1720629000 | 28.62 | -0.15 | -0.52 | 28.74 | 29.07 | 28.62 | 1661583 |
| 1720542600 | 28.77 | -0.31 | -1.07 | 29.04 | 29.16 | 28.52 | 2015115 |
| 1720456200 | 29.08 | -0.4 | -1.36 | 29.32 | 29.95 | 29.08 | 1694814 |
| 1720197000 | 29.48 | 0.21 | 0.72 | 29.34 | 29.72 | 29.22 | 1754096 |
| 1720110600 | 29.27 | 0.39 | 1.35 | 29 | 29.41 | 28.96 | 1441348 |
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
