Premium
Veolia Environment (PK) (VEOEF)
USOTC
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 | -0.55 | -1.89068408388 | 29.09 | 29.09 | 28.06 | 59872 | 28.4421352 | CS |
| 4 | 0.08 | 0.281096275474 | 28.46 | 29.39 | 27.1051 | 20653 | 28.35517251 | CS |
| 12 | -1.44 | -4.80320213476 | 29.98 | 30.63 | 27.1051 | 7436 | 28.38763462 | CS |
| 26 | -0.66 | -2.2602739726 | 29.2 | 33.62 | 27.1051 | 5233 | 29.16161579 | CS |
| 52 | -4.05 | -12.4271248849 | 32.59 | 34.27 | 27.1051 | 4719 | 29.71285519 | CS |
| 156 | -9.11 | -24.1965471448 | 37.65 | 37.65 | 18.59 | 4954 | 26.82279195 | CS |
| 260 | -0.76 | -2.59385665529 | 29.3 | 37.65 | 17.85 | 5228 | 25.54836356 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738621740 | 28.54 | 0.1 | 0.35 | 28.06 | 28.54 | 28.06 | 359 |
| 1738362000 | 28.44 | -0.23 | -0.81 | 29.04 | 29.04 | 28.44 | 178899 |
| 1738276080 | 28.672 | 0 | 0.00 | 28.672 | 28.672 | 28.672 | 0 |
| 1738189680 | 28.672 | 0 | 0.00 | 28.672 | 28.672 | 28.672 | 0 |
| 1738103280 | 28.672 | -0.42 | -1.44 | 28.672 | 28.672 | 28.672 | 199 |
| 1738016820 | 29.09 | 0.31 | 1.08 | 29.09 | 29.09 | 29.09 | 519 |
| 1737757440 | 28.78 | 0.38 | 1.34 | 28.05 | 28.78 | 28.05 | 409 |
| 1737671220 | 28.3982 | 0.35 | 1.24 | 28.46 | 28.8 | 28.3982 | 77540 |
| 1737584640 | 28.05 | -1.34 | -4.56 | 28.67 | 28.83 | 28.05 | 3736 |
| 1737498540 | 29.39 | 0.84 | 2.93 | 29.39 | 29.39 | 29.39 | 712 |
| 1737152880 | 28.5525 | 1.24 | 4.55 | 28.335 | 28.5525 | 28.335 | 1016 |
| 1737066420 | 27.31 | -0.54 | -1.94 | 27.31 | 27.31 | 27.31 | 319 |
| 1736979720 | 27.85 | 0.08 | 0.29 | 27.85 | 27.85 | 27.85 | 1111 |
| 1736893380 | 27.77 | 0.66 | 2.45 | 27.56 | 27.81 | 27.36 | 1850 |
| 1736806800 | 27.1051 | -0.28 | -1.02 | 27.1051 | 27.1051 | 27.1051 | 2646 |
| 1736547720 | 27.385 | -0.32 | -1.14 | 27.41 | 27.81 | 27.385 | 1328 |
| 1736375160 | 27.7 | 0 | 0.00 | 27.7 | 27.7 | 27.7 | 0 |
| 1736288760 | 27.7 | 0 | 0.00 | 27.7 | 27.7 | 27.7 | 0 |
| 1736202360 | 27.7 | -0.15 | -0.54 | 28.46 | 28.62 | 27.7 | 18856 |
| 1735943160 | 27.85 | 0 | 0.00 | 27.85 | 27.85 | 27.85 | 0 |
| 1735856760 | 27.85 | 0 | 0.00 | 27.85 | 27.85 | 27.85 | 0 |
| 1735683960 | 27.85 | 0.05 | 0.18 | 27.79 | 27.94 | 27.61 | 700 |
| 1735597740 | 27.8 | -0.23 | -0.82 | 28.36 | 28.61 | 27.8 | 832 |
| 1735338000 | 28.03 | 0.13 | 0.47 | 28.03 | 28.03 | 28.03 | 368 |
| 1735252020 | 27.9 | 0.49 | 1.80 | 27.9 | 27.9 | 27.9 | 222 |
| 1735078200 | 27.407 | -0.76 | -2.71 | 27.46 | 27.46 | 27.407 | 574 |
| 1734992400 | 28.17 | -0.12 | -0.42 | 27.71 | 28.17 | 27.71 | 585 |
| 1734733200 | 28.29 | 0.65 | 2.35 | 27.48 | 28.29 | 27.48 | 1715 |
| 1734646800 | 27.64 | -0.92 | -3.22 | 27.73 | 27.73 | 27.64 | 560 |
| 1734560760 | 28.56 | 0 | 0.00 | 28.56 | 28.56 | 28.56 | 0 |
| 1734474360 | 28.56 | -0.43 | -1.48 | 28.48 | 28.56 | 28.32 | 1199 |
| 1734388080 | 28.99 | 0 | 0.00 | 28.99 | 28.99 | 28.99 | 0 |
| 1734128880 | 28.99 | 0 | 0.00 | 28.99 | 28.99 | 28.99 | 0 |
| 1734042480 | 28.99 | -0.29 | -0.99 | 29.32 | 29.32 | 28.99 | 954 |
| 1733955900 | 29.28 | -0.04 | -0.14 | 29.28 | 29.28 | 29.28 | 464 |
| 1733869200 | 29.32 | -0.23 | -0.78 | 29.47 | 29.47 | 29.15 | 1823 |
| 1733782800 | 29.55 | -0.02 | -0.07 | 29.55 | 29.55 | 29.55 | 143 |
| 1733523600 | 29.57 | 0.02 | 0.07 | 29.79 | 29.79 | 29.57 | 339 |
| 1733437500 | 29.55 | 1.15 | 4.05 | 29.55 | 29.55 | 29.55 | 412 |
| 1733350980 | 28.4 | -0.77 | -2.64 | 28.4 | 28.4 | 28.4 | 140 |
| 1733264700 | 29.17 | 0.54 | 1.87 | 28.77 | 29.17 | 28.72 | 611 |
| 1733178180 | 28.635 | -0.68 | -2.30 | 28.635 | 28.635 | 28.635 | 264 |
| 1732918200 | 29.31 | 0.81 | 2.82 | 29.31 | 29.31 | 29.31 | 112 |
| 1732746540 | 28.505 | 0.04 | 0.12 | 28.505 | 28.505 | 28.505 | 4681 |
| 1732660140 | 28.47 | -1.12 | -3.79 | 28.89 | 28.97 | 28.47 | 1452 |
| 1732573560 | 29.59 | 0.58 | 2.00 | 29.59 | 29.59 | 29.59 | 878 |
| 1732314000 | 29.01 | -0.5 | -1.69 | 29.23 | 29.23 | 29.01 | 952 |
| 1732227600 | 29.51 | 0 | 0.00 | 29.51 | 29.51 | 29.51 | 0 |
| 1732141200 | 29.51 | 0 | 0.00 | 29.51 | 29.51 | 29.51 | 0 |
| 1732054800 | 29.51 | -0.81 | -2.66 | 29.85 | 29.85 | 29.51 | 256 |
| 1731968640 | 30.315 | 0.1 | 0.31 | 30.297 | 30.315 | 30.297 | 292 |
| 1731709260 | 30.22 | 0.32 | 1.07 | 30.63 | 30.63 | 30.22 | 1455 |
| 1731622800 | 29.9 | 0.59 | 2.01 | 29.95 | 29.95 | 29.9 | 408 |
| 1731536760 | 29.31 | -1.23 | -4.03 | 29.98 | 29.98 | 29.31 | 789 |
| 1731450000 | 30.54 | 0 | 0.00 | 30.54 | 30.54 | 30.54 | 0 |
| 1731363600 | 30.54 | 0 | 0.00 | 30.54 | 30.54 | 30.54 | 0 |
| 1731104400 | 30.54 | -0.73 | -2.32 | 30.54 | 30.54 | 30.54 | 191 |
| 1731018000 | 31.2658 | 0 | 0.00 | 31.2658 | 31.2658 | 31.2658 | 0 |
| 1730931600 | 31.2658 | -0.89 | -2.78 | 31.2658 | 31.2658 | 31.2658 | 313 |
| 1730817000 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1730730600 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 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
