Veolia Environnement (VIE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 05/11/2026 |
2.478.419 |
-0,12%
|
33,80
|
33,39
|
33,99
|
33,75
|
| 04/11/2026 |
2.252.738 |
2,55%
|
33,06
|
33,01
|
33,80
|
33,79
|
| 03/11/2026 |
1.684.304 |
-0,18%
|
32,94
|
32,91
|
33,43
|
32,95
|
| 02/11/2026 |
1.561.431 |
0,00%
|
32,81
|
32,71
|
33,17
|
33,01
|
| 30/10/2026 |
1.254.200 |
0,49%
|
32,90
|
32,82
|
33,04
|
33,01
|
| 29/10/2026 |
1.316.828 |
0,34%
|
32,73
|
32,72
|
33,09
|
32,85
|
| 28/10/2026 |
1.195.663 |
0,37%
|
32,58
|
32,52
|
32,97
|
32,74
|
| 27/10/2026 |
1.287.689 |
0,56%
|
32,39
|
32,13
|
32,76
|
32,62
|
| 26/10/2026 |
1.524.982 |
1,09%
|
32,14
|
32,12
|
32,56
|
32,44
|
| 23/10/2026 |
1.274.345 |
0,85%
|
32,00
|
31,64
|
32,09
|
32,09
|
| 22/10/2026 |
1.896.565 |
-0,63%
|
31,84
|
31,54
|
31,95
|
31,82
|
| 21/10/2026 |
952.294 |
0,00%
|
31,96
|
31,71
|
32,13
|
32,02
|
| 20/10/2026 |
1.191.037 |
0,28%
|
31,95
|
31,62
|
32,18
|
32,02
|
| 19/10/2026 |
2.184.689 |
-1,45%
|
32,14
|
31,49
|
32,20
|
31,93
|
| 16/10/2026 |
4.959.071 |
0,06%
|
32,55
|
32,36
|
32,73
|
32,40
|
| 15/10/2026 |
1.925.100 |
0,90%
|
32,21
|
32,19
|
32,63
|
32,38
|
| 14/10/2026 |
2.209.018 |
0,98%
|
31,98
|
31,85
|
32,32
|
32,09
|
| 13/10/2026 |
1.496.636 |
1,60%
|
31,50
|
31,49
|
32,09
|
31,78
|
| 12/10/2026 |
995.653 |
0,61%
|
31,27
|
31,15
|
31,46
|
31,28
|
| 09/10/2026 |
1.189.214 |
0,65%
|
31,10
|
30,99
|
31,27
|
31,09
|
| 08/10/2026 |
1.604.577 |
0,16%
|
30,74
|
30,63
|
30,97
|
30,89
|
| 07/10/2026 |
1.989.766 |
-1,60%
|
31,28
|
30,66
|
31,30
|
30,84
|
| 06/10/2026 |
2.621.269 |
2,89%
|
30,61
|
30,59
|
31,47
|
31,34
|
| 05/10/2026 |
1.800.318 |
-0,88%
|
30,62
|
30,32
|
30,78
|
30,46
|
| 02/10/2026 |
1.759.101 |
0,69%
|
30,60
|
30,28
|
30,80
|
30,73
|
| 01/10/2026 |
2.225.671 |
-0,94%
|
30,48
|
30,06
|
30,68
|
30,52
|
| 30/09/2026 |
2.125.056 |
-0,39%
|
31,00
|
30,73
|
31,39
|
30,81
|
| 29/09/2026 |
1.750.189 |
-0,52%
|
31,16
|
30,71
|
31,17
|
30,93
|
| 28/09/2026 |
1.321.739 |
-0,86%
|
31,46
|
31,09
|
31,58
|
31,09
|
| 25/09/2026 |
1.046.104 |
0,16%
|
31,40
|
31,22
|
31,65
|
31,36
|
| 24/09/2026 |
1.196.288 |
0,03%
|
31,30
|
31,03
|
31,44
|
31,31
|
| 23/09/2026 |
1.018.007 |
-0,82%
|
31,60
|
31,30
|
31,67
|
31,30
|
| 22/09/2026 |
1.229.716 |
-0,13%
|
31,61
|
31,42
|
31,82
|
31,56
|
| 21/09/2026 |
1.039.525 |
-0,44%
|
31,74
|
31,50
|
31,80
|
31,60
|
| 18/09/2026 |
3.233.454 |
-1,15%
|
32,00
|
31,48
|
32,06
|
31,74
|
| 17/09/2026 |
1.884.141 |
0,79%
|
31,91
|
31,91
|
32,29
|
32,11
|
| 16/09/2026 |
1.555.347 |
1,14%
|
31,52
|
31,48
|
31,99
|
31,86
|
| 15/09/2026 |
1.565.916 |
0,48%
|
31,35
|
31,07
|
31,53
|
31,50
|
| 14/09/2026 |
1.278.013 |
-0,29%
|
31,40
|
31,08
|
31,48
|
31,35
|
| 11/09/2026 |
1.841.340 |
0,00%
|
31,55
|
31,31
|
31,70
|
31,44
|
| 10/09/2026 |
1.533.237 |
-0,38%
|
31,60
|
31,25
|
31,81
|
31,44
|
| 09/09/2026 |
2.275.696 |
-1,22%
|
32,06
|
31,55
|
32,61
|
31,56
|
| 08/09/2026 |
1.298.107 |
0,13%
|
31,86
|
31,72
|
31,98
|
31,95
|
| 07/09/2026 |
1.090.595 |
0,03%
|
31,87
|
31,85
|
32,10
|
31,91
|
| 04/09/2026 |
1.721.333 |
0,28%
|
31,69
|
31,66
|
32,04
|
31,90
|
| 03/09/2026 |
2.178.974 |
-0,22%
|
32,07
|
31,54
|
32,075
|
31,81
|
| 02/09/2026 |
1.285.404 |
-2,09%
|
32,44
|
31,86
|
32,62
|
31,88
|
| 01/09/2026 |
1.509.368 |
-0,12%
|
32,80
|
32,34
|
32,87
|
32,56
|
| 31/08/2026 |
1.773.666 |
-0,76%
|
32,84
|
32,60
|
33,03
|
32,60
|
| 28/08/2026 |
1.227.835 |
0,83%
|
32,75
|
32,70
|
33,05
|
32,85
|
| 27/08/2026 |
2.701.118 |
-3,92%
|
33,90
|
32,46
|
33,90
|
32,58
|
| 26/08/2026 |
997.877 |
-0,41%
|
34,11
|
33,91
|
34,25
|
33,91
|
| 25/08/2026 |
825.144 |
0,06%
|
34,12
|
33,95
|
34,22
|
34,05
|
| 24/08/2026 |
783.901 |
-0,18%
|
34,11
|
33,92
|
34,25
|
34,03
|
| 21/08/2026 |
1.826.795 |
-0,55%
|
34,36
|
34,09
|
34,59
|
34,09
|
| 20/08/2026 |
1.362.482 |
0,62%
|
34,36
|
33,97
|
34,55
|
34,28
|
| 19/08/2026 |
1.060.817 |
0,68%
|
34,06
|
33,95
|
34,29
|
34,07
|
| 18/08/2026 |
991.070 |
0,00%
|
33,90
|
33,71
|
33,96
|
33,84
|
| 17/08/2026 |
1.073.392 |
-0,56%
|
34,16
|
33,75
|
34,16
|
33,84
|
| 14/08/2026 |
1.270.828 |
-0,56%
|
34,24
|
33,75
|
34,28
|
34,03
|
| 13/08/2026 |
1.011.495 |
-0,73%
|
34,44
|
34,19
|
34,49
|
34,22
|
| 12/08/2026 |
1.259.788 |
0,17%
|
34,65
|
34,32
|
34,67
|
34,47
|
| 11/08/2026 |
849.100 |
-0,46%
|
34,62
|
34,34
|
34,66
|
34,41
|
| 10/08/2026 |
1.265.340 |
-1,76%
|
35,22
|
34,57
|
35,22
|
34,57
|
| 07/08/2026 |
1.279.800 |
0,34%
|
35,15
|
34,79
|
35,31
|
35,19
|
| 06/08/2026 |
1.295.012 |
-0,62%
|
35,47
|
35,06
|
35,47
|
35,07
|
| 05/08/2026 |
1.327.616 |
0,89%
|
35,20
|
35,16
|
35,63
|
35,29
|
| 04/08/2026 |
1.647.998 |
1,98%
|
34,50
|
34,40
|
35,04
|
34,98
|
| 03/08/2026 |
2.342.756 |
-0,49%
|
34,56
|
34,16
|
34,83
|
34,30
|
| 31/07/2026 |
3.106.657 |
-3,72%
|
35,74
|
34,47
|
36,02
|
34,47
|
| 30/07/2026 |
1.919.838 |
1,85%
|
35,49
|
35,33
|
36,49
|
35,80
|
| 29/07/2026 |
1.825.643 |
-1,49%
|
35,75
|
34,98
|
35,90
|
35,15
|
| 28/07/2026 |
1.809.996 |
-1,03%
|
35,58
|
35,31
|
35,93
|
35,68
|
| 27/07/2026 |
1.605.070 |
-1,48%
|
36,95
|
36,05
|
37,06
|
36,05
|
| 24/07/2026 |
1.645.587 |
-0,52%
|
36,84
|
36,59
|
37,07
|
36,59
|
| 23/07/2026 |
1.264.450 |
-1,26%
|
37,28
|
36,64
|
37,29
|
36,78
|
| 22/07/2026 |
1.256.960 |
1,83%
|
36,74
|
36,61
|
37,33
|
37,25
|
| 21/07/2026 |
1.312.082 |
-1,61%
|
37,05
|
36,41
|
37,30
|
36,58
|
| 20/07/2026 |
1.547.104 |
-0,88%
|
37,36
|
37,18
|
37,57
|
37,18
|
| 17/07/2026 |
1.605.467 |
0,78%
|
37,30
|
37,23
|
37,60
|
37,51
|
| 16/07/2026 |
1.259.660 |
-0,80%
|
37,39
|
36,76
|
37,46
|
37,22
|
| 15/07/2026 |
1.403.999 |
0,16%
|
37,38
|
37,30
|
37,61
|
37,52
|
| 14/07/2026 |
1.333.083 |
1,38%
|
36,97
|
36,90
|
37,66
|
37,46
|
| 13/07/2026 |
1.806.538 |
1,85%
|
36,23
|
36,23
|
36,95
|
36,95
|
| 10/07/2026 |
1.802.640 |
-0,66%
|
36,46
|
36,22
|
36,68
|
36,28
|
| 09/07/2026 |
2.027.329 |
-0,49%
|
36,70
|
36,52
|
36,87
|
36,52
|
| 08/07/2026 |
1.907.646 |
-0,84%
|
36,80
|
36,39
|
37,02
|
36,70
|
| 07/07/2026 |
1.645.602 |
-0,19%
|
37,09
|
36,89
|
37,48
|
37,01
|
| 06/07/2026 |
1.532.982 |
-1,15%
|
37,51
|
36,99
|
37,62
|
37,08
|
| 03/07/2026 |
1.314.797 |
2,80%
|
36,74
|
36,74
|
37,62
|
37,51
|
| 02/07/2026 |
1.397.407 |
2,10%
|
35,77
|
35,70
|
36,57
|
36,49
|
| 01/07/2026 |
3.150.368 |
-1,92%
|
36,33
|
35,64
|
36,36
|
35,74
|
| 30/06/2026 |
2.259.312 |
0,97%
|
36,26
|
36,08
|
36,44
|
36,44
|
| 29/06/2026 |
1.934.050 |
-0,39%
|
36,24
|
35,87
|
36,33
|
36,09
|
| 26/06/2026 |
1.753.854 |
0,22%
|
36,16
|
36,04
|
36,37
|
36,23
|
| 25/06/2026 |
1.912.905 |
1,46%
|
35,10
|
34,91
|
36,38
|
36,15
|
| 24/06/2026 |
1.973.573 |
-1,06%
|
35,90
|
35,53
|
35,90
|
35,63
|
| 23/06/2026 |
1.342.438 |
-0,03%
|
35,97
|
35,52
|
36,11
|
36,01
|
| 22/06/2026 |
1.357.628 |
-0,17%
|
36,05
|
35,54
|
36,22
|
36,02
|
| 19/06/2026 |
5.094.218 |
0,36%
|
35,90
|
35,84
|
36,08
|
36,08
|
