Veolia Environnement (VIE)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 21/05/2026 |
1.342.926 |
-0,17%
|
34,49
|
34,24
|
34,60
|
34,51
|
| 20/05/2026 |
1.539.753 |
0,88%
|
34,20
|
34,06
|
34,81
|
34,57
|
| 19/05/2026 |
1.356.538 |
0,21%
|
34,29
|
34,08
|
34,58
|
34,27
|
| 18/05/2026 |
2.071.903 |
1,73%
|
33,60
|
33,16
|
34,20
|
34,20
|
| 15/05/2026 |
1.739.528 |
-3,00%
|
34,50
|
33,62
|
34,57
|
33,62
|
| 14/05/2026 |
1.196.365 |
0,58%
|
34,80
|
34,66
|
34,92
|
34,66
|
| 13/05/2026 |
1.373.980 |
0,55%
|
34,32
|
34,15
|
34,53
|
34,46
|
| 12/05/2026 |
1.293.988 |
-1,04%
|
34,52
|
34,04
|
34,53
|
34,27
|
| 11/05/2026 |
1.816.736 |
0,90%
|
34,08
|
33,88
|
34,70
|
34,63
|
| 08/05/2026 |
1.614.812 |
-0,25%
|
35,60
|
34,32
|
35,91
|
34,32
|
| 07/05/2026 |
1.667.624 |
-0,80%
|
36,36
|
35,91
|
36,61
|
35,91
|
| 06/05/2026 |
2.487.416 |
1,49%
|
35,67
|
35,23
|
36,55
|
36,20
|
| 05/05/2026 |
2.128.933 |
1,02%
|
35,30
|
35,25
|
35,91
|
35,67
|
| 04/05/2026 |
1.955.958 |
-1,75%
|
35,87
|
35,13
|
36,02
|
35,31
|
| 30/04/2026 |
2.232.399 |
3,25%
|
34,74
|
34,67
|
36,11
|
35,94
|
| 29/04/2026 |
1.615.963 |
-2,38%
|
35,69
|
34,67
|
35,72
|
34,81
|
| 28/04/2026 |
1.947.026 |
0,31%
|
35,97
|
35,59
|
36,02
|
35,66
|
| 27/04/2026 |
514.354 |
0,59%
|
35,54
|
35,43
|
35,86
|
35,55
|
| 24/04/2026 |
1.087.605 |
-0,14%
|
35,46
|
35,33
|
35,78
|
35,56
|
| 23/04/2026 |
1.101.425 |
0,94%
|
35,01
|
34,95
|
35,61
|
35,61
|
| 22/04/2026 |
1.308.982 |
0,00%
|
35,34
|
35,18
|
35,54
|
35,28
|
| 21/04/2026 |
817.742 |
-0,65%
|
35,51
|
35,28
|
35,76
|
35,28
|
| 20/04/2026 |
1.310.244 |
-0,11%
|
35,40
|
35,245
|
35,51
|
35,51
|
| 17/04/2026 |
2.400.961 |
0,88%
|
35,15
|
34,74
|
35,66
|
35,55
|
| 16/04/2026 |
1.526.816 |
-0,20%
|
35,36
|
35,23
|
35,64
|
35,24
|
| 15/04/2026 |
1.881.280 |
-0,14%
|
35,32
|
35,18
|
35,59
|
35,31
|
| 14/04/2026 |
2.224.993 |
2,37%
|
34,60
|
34,55
|
35,44
|
35,36
|
| 13/04/2026 |
2.047.556 |
-1,60%
|
34,74
|
34,43
|
34,79
|
34,54
|
| 10/04/2026 |
1.732.541 |
0,60%
|
34,84
|
34,74
|
35,12
|
35,10
|
| 09/04/2026 |
1.643.986 |
0,90%
|
34,70
|
34,62
|
34,89
|
34,89
|
| 08/04/2026 |
2.707.916 |
3,44%
|
34,50
|
34,16
|
34,78
|
34,58
|
| 07/04/2026 |
1.812.284 |
-0,09%
|
33,55
|
33,38
|
33,88
|
33,43
|
| 02/04/2026 |
1.732.078 |
1,15%
|
32,84
|
32,69
|
33,47
|
33,46
|
| 01/04/2026 |
2.194.225 |
1,29%
|
33,20
|
33,08
|
33,49
|
33,08
|
| 31/03/2026 |
2.559.786 |
0,62%
|
32,60
|
32,58
|
33,08
|
32,66
|
| 30/03/2026 |
2.225.701 |
1,82%
|
31,89
|
31,85
|
32,46
|
32,46
|
| 27/03/2026 |
2.308.126 |
-0,75%
|
32,20
|
31,64
|
32,25
|
31,88
|
| 26/03/2026 |
1.514.590 |
-0,68%
|
32,13
|
31,91
|
32,27
|
32,12
|
| 25/03/2026 |
2.004.365 |
2,12%
|
32,16
|
32,12
|
32,56
|
32,34
|
| 24/03/2026 |
1.850.528 |
0,83%
|
31,63
|
31,21
|
31,76
|
31,67
|
| 23/03/2026 |
3.540.088 |
1,00%
|
30,47
|
30,13
|
32,17
|
31,41
|
| 20/03/2026 |
4.922.666 |
-1,65%
|
31,86
|
30,97
|
32,06
|
31,10
|
| 19/03/2026 |
2.257.203 |
-2,71%
|
32,07
|
31,58
|
32,09
|
31,62
|
| 18/03/2026 |
2.482.775 |
-2,08%
|
33,28
|
32,41
|
33,28
|
32,50
|
| 17/03/2026 |
1.626.104 |
1,22%
|
32,82
|
32,82
|
33,50
|
33,19
|
| 16/03/2026 |
1.774.867 |
-0,40%
|
32,83
|
32,66
|
33,06
|
32,79
|
| 13/03/2026 |
1.953.181 |
-0,93%
|
33,15
|
32,74
|
33,45
|
32,92
|
| 12/03/2026 |
1.857.286 |
0,97%
|
32,84
|
32,71
|
33,24
|
33,23
|
| 11/03/2026 |
2.135.087 |
-0,66%
|
33,12
|
32,91
|
33,35
|
32,91
|
| 10/03/2026 |
2.935.235 |
2,25%
|
33,00
|
32,79
|
33,31
|
33,13
|
| 09/03/2026 |
2.634.152 |
-1,01%
|
31,93
|
31,53
|
32,47
|
32,40
|
| 06/03/2026 |
2.285.298 |
-1,39%
|
33,36
|
32,33
|
33,38
|
32,73
|
| 05/03/2026 |
1.826.495 |
-0,72%
|
33,40
|
33,11
|
34,03
|
33,19
|
| 04/03/2026 |
1.656.000 |
0,54%
|
33,21
|
33,19
|
33,79
|
33,43
|
| 03/03/2026 |
3.452.030 |
-4,12%
|
33,61
|
32,98
|
33,84
|
33,25
|
| 02/03/2026 |
2.995.855 |
-3,56%
|
35,20
|
34,61
|
35,45
|
34,68
|
| 27/02/2026 |
2.777.598 |
1,50%
|
35,43
|
35,19
|
35,96
|
35,96
|
| 26/02/2026 |
2.027.283 |
0,20%
|
34,74
|
34,55
|
35,81
|
35,43
|
| 25/02/2026 |
2.347.997 |
0,80%
|
35,01
|
35,00
|
35,51
|
35,36
|
| 24/02/2026 |
2.015.475 |
1,51%
|
34,70
|
34,57
|
35,22
|
35,08
|
| 23/02/2026 |
1.749.621 |
0,32%
|
34,56
|
34,40
|
34,80
|
34,56
|
| 20/02/2026 |
1.837.781 |
0,82%
|
33,95
|
33,80
|
34,54
|
34,45
|
| 19/02/2026 |
1.479.283 |
0,35%
|
33,73
|
33,65
|
34,26
|
34,17
|
| 18/02/2026 |
1.731.836 |
1,01%
|
33,77
|
33,73
|
34,15
|
34,05
|
| 17/02/2026 |
1.831.135 |
-1,03%
|
33,99
|
33,44
|
34,46
|
33,71
|
| 16/02/2026 |
2.000.402 |
1,82%
|
33,56
|
33,43
|
34,17
|
34,06
|
| 13/02/2026 |
2.078.228 |
0,36%
|
33,32
|
32,94
|
33,68
|
33,45
|
| 12/02/2026 |
2.033.678 |
1,03%
|
33,10
|
32,78
|
33,33
|
33,33
|
| 11/02/2026 |
2.232.187 |
2,07%
|
32,42
|
32,31
|
33,00
|
32,99
|
| 10/02/2026 |
1.338.487 |
0,87%
|
32,11
|
31,96
|
32,34
|
32,32
|
| 09/02/2026 |
1.282.251 |
0,06%
|
32,15
|
31,91
|
32,15
|
32,04
|
| 06/02/2026 |
1.660.067 |
0,53%
|
31,83
|
31,79
|
32,22
|
32,02
|
| 05/02/2026 |
1.812.881 |
-0,78%
|
32,00
|
31,33
|
32,08
|
31,85
|
| 04/02/2026 |
1.443.222 |
0,44%
|
32,01
|
31,89
|
32,34
|
32,10
|
| 03/02/2026 |
1.872.226 |
1,36%
|
31,70
|
31,51
|
32,08
|
31,96
|
| 02/02/2026 |
2.175.442 |
-0,32%
|
31,64
|
31,36
|
31,88
|
31,53
|
| 30/01/2026 |
1.744.646 |
0,22%
|
31,59
|
31,54
|
31,93
|
31,63
|
| 29/01/2026 |
1.337.246 |
0,48%
|
31,50
|
31,40
|
31,79
|
31,56
|
| 28/01/2026 |
1.439.576 |
0,80%
|
31,16
|
30,94
|
31,41
|
31,41
|
| 27/01/2026 |
1.664.048 |
1,43%
|
30,80
|
30,68
|
31,20
|
31,16
|
| 26/01/2026 |
1.634.227 |
1,55%
|
30,46
|
30,46
|
30,89
|
30,72
|
| 23/01/2026 |
1.519.187 |
0,97%
|
30,00
|
29,89
|
30,25
|
30,25
|
| 22/01/2026 |
1.609.767 |
1,97%
|
29,59
|
29,59
|
30,24
|
29,96
|
| 21/01/2026 |
1.795.142 |
1,56%
|
28,83
|
28,78
|
29,43
|
29,38
|
| 20/01/2026 |
1.964.171 |
-1,87%
|
29,47
|
28,85
|
29,47
|
28,93
|
| 19/01/2026 |
1.187.932 |
-1,14%
|
29,70
|
29,39
|
29,74
|
29,48
|
| 16/01/2026 |
1.480.984 |
-0,07%
|
29,91
|
29,50
|
29,95
|
29,82
|
| 15/01/2026 |
1.362.904 |
-0,10%
|
29,98
|
29,55
|
29,99
|
29,84
|
| 14/01/2026 |
1.650.526 |
0,95%
|
29,63
|
29,63
|
30,07
|
29,87
|
| 13/01/2026 |
2.095.929 |
-2,44%
|
30,33
|
29,44
|
30,35
|
29,59
|
| 12/01/2026 |
1.074.480 |
-0,43%
|
30,39
|
30,01
|
30,46
|
30,33
|
| 09/01/2026 |
1.383.007 |
-1,01%
|
30,75
|
30,37
|
30,76
|
30,46
|
| 08/01/2026 |
1.648.134 |
1,18%
|
30,34
|
30,34
|
30,89
|
30,77
|
| 07/01/2026 |
1.872.489 |
1,57%
|
30,06
|
30,04
|
30,73
|
30,41
|
| 06/01/2026 |
1.472.253 |
-0,17%
|
30,00
|
29,82
|
30,28
|
29,94
|
| 05/01/2026 |
1.460.426 |
-0,50%
|
30,27
|
29,77
|
30,33
|
29,99
|
| 02/01/2026 |
1.259.892 |
1,41%
|
29,80
|
29,62
|
30,19
|
30,14
|
| 31/12/2025 |
467.813 |
-0,10%
|
29,75
|
29,59
|
29,75
|
29,72
|
| 30/12/2025 |
866.441 |
0,54%
|
29,53
|
29,43
|
29,79
|
29,75
|
| 29/12/2025 |
1.053.404 |
1,06%
|
29,49
|
29,30
|
29,67
|
29,59
|
