Premium
Veolia Environment (PK) (VEOEF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 32.88 | 32.88 | 32.88 | 315 | 32.88 | CS |
| 4 | 4.035 | 13.9885595424 | 28.845 | 33.2 | 28.29 | 936 | 29.42212278 | CS |
| 12 | 5.4 | 19.6506550218 | 27.48 | 33.2 | 27.1051 | 9471 | 28.37695394 | CS |
| 26 | -0.74 | -2.2010707912 | 33.62 | 33.62 | 27.1051 | 4984 | 28.56800174 | CS |
| 52 | 1.3375 | 4.24031069192 | 31.5425 | 34.27 | 27.1051 | 4691 | 29.65921621 | CS |
| 156 | 2.11 | 6.85732856679 | 30.77 | 34.27 | 18.59 | 4648 | 26.01691539 | CS |
| 260 | 13.88 | 73.0526315789 | 19 | 37.65 | 17.85 | 5199 | 25.55823728 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987200 | 32.88 | 0 | 0.00 | 32.88 | 32.88 | 32.88 | 0 |
| 1741900800 | 32.88 | 0 | 0.00 | 32.88 | 32.88 | 32.88 | 0 |
| 1741814400 | 32.88 | 0 | 0.00 | 32.88 | 32.88 | 32.88 | 0 |
| 1741728000 | 32.88 | 0 | 0.00 | 32.88 | 32.88 | 32.88 | 0 |
| 1741641600 | 32.88 | 0 | 0.00 | 32.88 | 32.88 | 32.88 | 393 |
| 1741386000 | 32.88 | 0.24 | 0.74 | 32.88 | 32.88 | 32.88 | 237 |
| 1741300140 | 32.64 | 2.02 | 6.60 | 33 | 33.2 | 32.64 | 500 |
| 1741213260 | 30.62 | 0 | 0.00 | 30.62 | 30.62 | 30.62 | 0 |
| 1741126860 | 30.62 | 0 | 0.00 | 30.62 | 30.62 | 30.62 | 0 |
| 1741040460 | 30.62 | 0 | 0.00 | 30.62 | 30.62 | 30.62 | 0 |
| 1740781260 | 30.62 | 1.51 | 5.19 | 30.62 | 30.62 | 30.62 | 221 |
| 1740694800 | 29.11 | 0 | 0.00 | 29.11 | 29.11 | 29.11 | 0 |
| 1740608400 | 29.11 | 0.52 | 1.80 | 29.75 | 29.9225 | 29.11 | 1393 |
| 1740522360 | 28.595 | 0 | 0.00 | 28.595 | 28.595 | 28.595 | 0 |
| 1740435960 | 28.595 | 0 | 0.00 | 28.595 | 28.595 | 28.595 | 0 |
| 1740176760 | 28.595 | 0 | 0.00 | 28.595 | 28.595 | 28.595 | 0 |
| 1740090360 | 28.595 | 0 | 0.00 | 28.595 | 28.595 | 28.595 | 0 |
| 1740003960 | 28.595 | 0.08 | 0.27 | 28.29 | 28.595 | 28.29 | 1535 |
| 1739917740 | 28.5166 | -0.33 | -1.14 | 28.5166 | 28.5166 | 28.5166 | 1506 |
| 1739572020 | 28.845 | 0.22 | 0.79 | 28.845 | 28.845 | 28.845 | 1705 |
| 1739485200 | 28.62 | 0 | 0.00 | 28.62 | 28.62 | 28.62 | 0 |
| 1739398800 | 28.62 | 0 | 0.00 | 28.62 | 28.62 | 28.62 | 0 |
| 1739312400 | 28.62 | 0 | 0.00 | 28.62 | 28.62 | 28.62 | 0 |
| 1739226000 | 28.62 | 0 | 0.00 | 28.62 | 28.62 | 28.62 | 0 |
| 1738966800 | 28.62 | 0 | 0.00 | 28.62 | 28.62 | 28.62 | 0 |
| 1738880400 | 28.62 | -0.07 | -0.24 | 28.62 | 28.62 | 28.62 | 279 |
| 1738794000 | 28.69 | 0.15 | 0.53 | 28.69 | 28.69 | 28.69 | 807 |
| 1738708140 | 28.54 | 0 | 0.00 | 28.54 | 28.54 | 28.54 | 0 |
| 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 |
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
