Premium
Veolia Environnement SA (VVD)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.72 | 2.66272189349 | 27.04 | 27.8 | 26.71 | 14386 | 27.26738329 | DE |
| 4 | 0.67 | 2.47323735696 | 27.09 | 27.8 | 26.18 | 15397 | 27.09685776 | DE |
| 12 | -1.54 | -5.25597269625 | 29.3 | 29.48 | 26.18 | 15834 | 27.45637101 | DE |
| 26 | -1.44 | -4.93150684932 | 29.2 | 31 | 26.18 | 13618 | 28.23419831 | DE |
| 52 | -2.23 | -7.43581193731 | 29.99 | 31.73 | 26.18 | 13386 | 28.80314746 | DE |
| 156 | -4.29 | -13.3853354134 | 32.05 | 33.23 | 18.775 | 9606 | 27.51784571 | DE |
| 260 | 1.25 | 4.71520181064 | 26.51 | 33.35 | 15.7 | 9014 | 25.81274938 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738186020 | 27.5 | 0.04 | 0.15 | 27.7 | 27.8 | 27.2 | 9334 |
| 1738099620 | 27.46 | 0.13 | 0.48 | 27.3 | 27.63 | 27.09 | 22252 |
| 1738013220 | 27.33 | 0.38 | 1.41 | 26.93 | 27.39 | 26.71 | 15388 |
| 1737754020 | 26.95 | -0.04 | -0.15 | 27.06 | 27.4 | 26.85 | 12463 |
| 1737667620 | 26.99 | -0.05 | -0.18 | 27.04 | 27.31 | 26.86 | 12493 |
| 1737581220 | 27.04 | -0.6 | -2.17 | 27.71 | 27.76 | 27.04 | 15492 |
| 1737494820 | 27.64 | 0.28 | 1.02 | 27.3 | 27.78 | 27.18 | 11857 |
| 1737408420 | 27.36 | -0.02 | -0.07 | 27.44 | 27.51 | 27.14 | 10658 |
| 1737149220 | 27.38 | 0.48 | 1.78 | 26.91 | 27.52 | 26.85 | 30896 |
| 1737062820 | 26.9 | 0.04 | 0.15 | 27.08 | 27.3 | 26.25 | 15559 |
| 1736976420 | 26.86 | 0.24 | 0.90 | 26.68 | 26.99 | 26.68 | 14774 |
| 1736890020 | 26.62 | 0.21 | 0.80 | 26.43 | 26.93 | 26.42 | 8123 |
| 1736803620 | 26.41 | -0.35 | -1.31 | 26.82 | 26.84 | 26.18 | 13944 |
| 1736544420 | 26.76 | -0.01 | -0.04 | 26.71 | 26.93 | 26.43 | 11574 |
| 1736458020 | 26.77 | -0.1 | -0.37 | 26.87 | 27.12 | 26.48 | 12199 |
| 1736371620 | 26.87 | -0.15 | -0.56 | 27.14 | 27.2 | 26.7 | 11220 |
| 1736285220 | 27.02 | -0.18 | -0.66 | 27.16 | 27.42 | 26.89 | 12594 |
| 1736198820 | 27.2 | 0.49 | 1.83 | 26.71 | 27.35 | 26.63 | 43856 |
| 1735939620 | 26.71 | -0.52 | -1.91 | 27.32 | 27.32 | 26.61 | 10740 |
| 1735853220 | 27.23 | 0.22 | 0.81 | 27.09 | 27.32 | 26.98 | 12517 |
| 1735594020 | 27.01 | 0.04 | 0.15 | 26.89 | 27.04 | 26.85 | 10643 |
| 1735334820 | 26.97 | -0.07 | -0.26 | 26.63 | 27 | 26.61 | 23787 |
| 1734989220 | 27.04 | 0.16 | 0.60 | 27.12 | 27.12 | 26.67 | 13168 |
| 1734730020 | 26.88 | 0.17 | 0.64 | 26.57 | 26.96 | 26.32 | 25189 |
| 1734643620 | 26.71 | 0.11 | 0.41 | 26.67 | 26.85 | 26.51 | 27320 |
| 1734557220 | 26.6 | -0.74 | -2.71 | 27.36 | 27.36 | 26.6 | 16379 |
| 1734470820 | 27.34 | -0.07 | -0.26 | 27.47 | 27.52 | 27.15 | 15803 |
| 1734384420 | 27.41 | -0.63 | -2.25 | 28.08 | 28.2 | 27.34 | 19820 |
| 1734125220 | 28.04 | -0.07 | -0.25 | 28.06 | 28.26 | 27.8 | 11618 |
| 1734038820 | 28.11 | 0.25 | 0.90 | 27.91 | 28.21 | 27.8 | 12842 |
| 1733952420 | 27.86 | -0.2 | -0.71 | 28.17 | 28.23 | 27.8 | 14067 |
| 1733866020 | 28.06 | -0.16 | -0.57 | 28.1 | 28.33 | 28 | 14069 |
| 1733779620 | 28.22 | -0.22 | -0.77 | 28.41 | 28.6 | 27.91 | 19808 |
| 1733520420 | 28.44 | 0.43 | 1.54 | 28.08 | 28.45 | 28.05 | 11091 |
| 1733434020 | 28.01 | 0.41 | 1.49 | 27.42 | 28.19 | 27.41 | 20507 |
| 1733347620 | 27.6 | 0.17 | 0.62 | 27.27 | 27.74 | 27.21 | 29319 |
| 1733261220 | 27.43 | 0.13 | 0.48 | 27.43 | 27.65 | 27.17 | 11927 |
| 1733174820 | 27.3 | -0.23 | -0.84 | 27.8 | 27.95 | 27.07 | 25383 |
| 1732915620 | 27.53 | -0.12 | -0.43 | 27.54 | 27.64 | 27.27 | 11095 |
| 1732829220 | 27.65 | 0.6 | 2.22 | 27.21 | 27.76 | 26.75 | 9508 |
| 1732742820 | 27.05 | -0.25 | -0.92 | 27.31 | 27.34 | 26.54 | 40820 |
| 1732656420 | 27.3 | -0.57 | -2.05 | 27.72 | 27.75 | 27.14 | 15102 |
| 1732570020 | 27.87 | 0.06 | 0.22 | 28.15 | 28.15 | 27.73 | 13126 |
| 1732310820 | 27.81 | -0.2 | -0.71 | 28.08 | 28.18 | 27.62 | 8621 |
| 1732224420 | 28.01 | 0.01 | 0.04 | 28.07 | 28.13 | 27.74 | 10048 |
| 1732138020 | 28 | -0.03 | -0.11 | 28.31 | 28.39 | 27.96 | 6992 |
| 1732051620 | 28.03 | -0.13 | -0.46 | 28.29 | 28.64 | 27.87 | 22844 |
| 1731965220 | 28.16 | -0.21 | -0.74 | 28.83 | 28.83 | 28.11 | 15423 |
| 1731705960 | 28.37 | 0.1 | 0.35 | 28.14 | 28.84 | 28.1 | 9636 |
| 1731619560 | 28.27 | 0.06 | 0.21 | 28 | 28.5 | 28 | 10673 |
| 1731533160 | 28.21 | -0.15 | -0.53 | 28.16 | 28.42 | 27.91 | 17784 |
| 1731446820 | 28.36 | -0.9 | -3.08 | 29 | 29.06 | 28.07 | 8117 |
| 1731360420 | 29.26 | 0.74 | 2.59 | 28.6 | 29.26 | 28.41 | 10146 |
| 1731101220 | 28.52 | -0.21 | -0.73 | 28.69 | 28.69 | 28.18 | 14279 |
| 1731014760 | 28.73 | -0.53 | -1.81 | 29.3 | 29.48 | 28.44 | 15957 |
| 1730928360 | 29.26 | -0.29 | -0.98 | 29.61 | 29.83 | 28.8 | 34260 |
| 1730841960 | 29.55 | 0.39 | 1.34 | 29.07 | 29.69 | 29.07 | 9857 |
| 1730755560 | 29.16 | 0.04 | 0.14 | 29.13 | 29.49 | 29.13 | 7164 |
| 1730496360 | 29.12 | 0.01 | 0.03 | 29.16 | 29.44 | 29.05 | 5110 |
| 1730409960 | 29.11 | -0.28 | -0.95 | 29.37 | 29.37 | 28.94 | 7996 |
| 1730323560 | 29.39 | -0.36 | -1.21 | 29.75 | 29.75 | 29.2 | 8944 |
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
