Veolia Environnement (VIE)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 10/07/2025 |
1.680.290 |
0,26%
|
30,79
|
30,61
|
31,08
|
30,69
|
| 09/07/2025 |
1.964.411 |
2,17%
|
30,05
|
29,97
|
30,64
|
30,61
|
| 08/07/2025 |
1.762.988 |
-1,80%
|
30,45
|
29,94
|
30,64
|
29,96
|
| 07/07/2025 |
1.559.422 |
0,10%
|
30,53
|
30,44
|
30,74
|
30,51
|
| 04/07/2025 |
1.749.665 |
0,03%
|
30,28
|
30,20
|
30,49
|
30,48
|
| 03/07/2025 |
1.567.066 |
-0,10%
|
30,60
|
30,41
|
30,76
|
30,47
|
| 02/07/2025 |
1.588.076 |
0,07%
|
30,64
|
30,50
|
30,86
|
30,50
|
| 01/07/2025 |
1.366.296 |
0,76%
|
30,40
|
30,15
|
30,48
|
30,48
|
| 30/06/2025 |
2.133.261 |
-1,08%
|
30,76
|
30,25
|
30,76
|
30,25
|
| 27/06/2025 |
1.441.851 |
0,86%
|
30,47
|
30,45
|
30,77
|
30,58
|
| 26/06/2025 |
1.699.334 |
1,24%
|
30,18
|
30,16
|
30,63
|
30,32
|
| 25/06/2025 |
1.480.146 |
0,47%
|
29,96
|
29,81
|
30,29
|
29,95
|
| 24/06/2025 |
2.317.621 |
0,98%
|
30,01
|
29,81
|
30,12
|
29,81
|
| 23/06/2025 |
2.321.533 |
0,34%
|
29,16
|
29,11
|
29,54
|
29,52
|
| 20/06/2025 |
4.419.928 |
-0,54%
|
29,66
|
29,25
|
29,66
|
29,42
|
| 19/06/2025 |
1.380.115 |
-0,91%
|
29,65
|
29,54
|
29,75
|
29,58
|
| 18/06/2025 |
1.774.293 |
-0,20%
|
29,98
|
29,70
|
30,10
|
29,85
|
| 17/06/2025 |
2.616.240 |
-1,45%
|
30,22
|
29,74
|
30,22
|
29,91
|
| 16/06/2025 |
2.117.760 |
0,50%
|
30,18
|
30,09
|
30,56
|
30,35
|
| 13/06/2025 |
1.975.462 |
-1,18%
|
30,15
|
30,08
|
30,34
|
30,20
|
| 12/06/2025 |
1.666.595 |
-0,29%
|
30,62
|
30,30
|
30,71
|
30,56
|
| 11/06/2025 |
1.804.189 |
0,82%
|
30,46
|
30,29
|
30,66
|
30,65
|
| 10/06/2025 |
2.283.550 |
1,10%
|
30,20
|
30,01
|
30,47
|
30,40
|
| 09/06/2025 |
1.177.992 |
0,07%
|
30,07
|
29,88
|
30,25
|
30,07
|
| 06/06/2025 |
1.191.636 |
-0,63%
|
30,28
|
30,05
|
30,32
|
30,05
|
| 05/06/2025 |
1.456.373 |
0,00%
|
30,14
|
29,96
|
30,29
|
30,24
|
| 04/06/2025 |
2.011.025 |
0,43%
|
30,20
|
29,89
|
30,37
|
30,24
|
| 03/06/2025 |
1.388.294 |
-1,44%
|
30,51
|
29,95
|
30,51
|
30,11
|
| 02/06/2025 |
2.498.149 |
0,89%
|
30,32
|
30,08
|
30,56
|
30,55
|
| 30/05/2025 |
9.286.609 |
0,77%
|
30,20
|
30,10
|
30,38
|
30,28
|
| 29/05/2025 |
894.007 |
0,30%
|
29,90
|
29,86
|
30,23
|
30,05
|
| 28/05/2025 |
1.734.289 |
-1,02%
|
30,19
|
29,86
|
30,26
|
29,96
|
| 27/05/2025 |
1.446.366 |
-0,49%
|
30,42
|
30,12
|
30,46
|
30,27
|
| 26/05/2025 |
1.054.343 |
0,17%
|
30,61
|
30,40
|
30,70
|
30,42
|
| 23/05/2025 |
2.008.033 |
-1,68%
|
30,85
|
29,97
|
30,95
|
30,37
|
| 22/05/2025 |
1.779.829 |
-1,44%
|
31,24
|
30,73
|
31,27
|
30,89
|
| 21/05/2025 |
1.681.940 |
0,35%
|
31,13
|
31,09
|
31,35
|
31,34
|
| 20/05/2025 |
1.336.526 |
1,00%
|
31,03
|
30,95
|
31,24
|
31,23
|
| 19/05/2025 |
2.321.146 |
1,74%
|
30,56
|
30,45
|
30,94
|
30,92
|
| 16/05/2025 |
1.636.834 |
0,60%
|
30,53
|
30,19
|
30,53
|
30,39
|
| 15/05/2025 |
2.027.778 |
1,31%
|
29,99
|
29,81
|
30,34
|
30,21
|
| 14/05/2025 |
2.820.386 |
0,17%
|
29,76
|
29,70
|
30,16
|
29,82
|
| 13/05/2025 |
2.400.873 |
-1,94%
|
30,42
|
29,77
|
30,48
|
29,77
|
| 12/05/2025 |
3.279.226 |
-0,39%
|
30,78
|
29,97
|
31,01
|
30,36
|
| 09/05/2025 |
1.672.769 |
0,70%
|
31,73
|
30,48
|
32,02
|
30,48
|
| 08/05/2025 |
1.978.975 |
-0,28%
|
31,70
|
31,44
|
31,86
|
31,66
|
| 07/05/2025 |
2.520.763 |
-2,10%
|
32,30
|
31,41
|
32,30
|
31,75
|
| 06/05/2025 |
3.045.576 |
0,75%
|
32,31
|
32,18
|
32,60
|
32,43
|
| 05/05/2025 |
1.356.370 |
-0,16%
|
32,24
|
32,12
|
32,36
|
32,19
|
| 02/05/2025 |
1.701.273 |
0,19%
|
32,48
|
32,21
|
32,64
|
32,24
|
| 30/04/2025 |
2.178.373 |
1,10%
|
32,00
|
31,84
|
32,27
|
32,18
|
| 29/04/2025 |
1.325.252 |
0,44%
|
31,75
|
31,67
|
32,05
|
31,83
|
| 28/04/2025 |
1.458.189 |
0,41%
|
31,64
|
31,60
|
31,87
|
31,69
|
| 25/04/2025 |
1.166.518 |
0,45%
|
31,48
|
31,47
|
31,75
|
31,56
|
| 24/04/2025 |
1.705.017 |
0,51%
|
31,29
|
31,22
|
31,52
|
31,42
|
| 23/04/2025 |
2.113.449 |
0,19%
|
31,68
|
31,15
|
31,73
|
31,26
|
| 22/04/2025 |
1.838.254 |
0,68%
|
30,99
|
30,81
|
31,28
|
31,20
|
| 17/04/2025 |
2.061.847 |
0,16%
|
30,92
|
30,60
|
31,09
|
30,99
|
| 16/04/2025 |
2.009.053 |
0,13%
|
30,40
|
30,22
|
30,96
|
30,94
|
| 15/04/2025 |
2.391.776 |
3,28%
|
30,03
|
30,02
|
30,90
|
30,90
|
| 14/04/2025 |
2.092.892 |
0,64%
|
29,84
|
29,39
|
30,03
|
29,92
|
| 11/04/2025 |
2.407.683 |
0,95%
|
29,75
|
29,31
|
30,06
|
29,73
|
| 10/04/2025 |
3.682.775 |
4,03%
|
30,76
|
29,45
|
30,76
|
29,45
|
| 09/04/2025 |
4.324.511 |
-0,77%
|
27,67
|
27,51
|
28,41
|
28,31
|
| 08/04/2025 |
5.042.286 |
0,92%
|
28,63
|
27,85
|
28,90
|
28,53
|
| 07/04/2025 |
8.411.540 |
-8,13%
|
27,60
|
27,20
|
29,74
|
28,27
|
| 04/04/2025 |
5.304.743 |
-5,61%
|
32,44
|
30,61
|
32,54
|
30,77
|
| 03/04/2025 |
2.704.984 |
-0,12%
|
32,14
|
31,96
|
32,70
|
32,60
|
| 02/04/2025 |
1.734.472 |
0,80%
|
32,20
|
32,20
|
32,64
|
32,64
|
| 01/04/2025 |
2.356.438 |
1,98%
|
31,87
|
31,87
|
32,42
|
32,38
|
| 31/03/2025 |
4.005.702 |
-1,24%
|
32,04
|
31,635
|
32,07
|
31,75
|
| 28/03/2025 |
1.804.791 |
0,16%
|
32,05
|
31,92
|
32,28
|
32,15
|
| 27/03/2025 |
2.995.334 |
0,98%
|
31,53
|
31,51
|
32,22
|
32,10
|
| 26/03/2025 |
1.838.101 |
-0,13%
|
31,86
|
31,71
|
31,98
|
31,79
|
| 25/03/2025 |
2.878.033 |
1,05%
|
31,44
|
31,44
|
32,02
|
31,83
|
| 24/03/2025 |
2.072.619 |
0,41%
|
31,67
|
31,41
|
31,85
|
31,50
|
| 21/03/2025 |
4.182.685 |
-0,29%
|
31,35
|
31,27
|
31,48
|
31,37
|
| 20/03/2025 |
1.860.775 |
-0,66%
|
31,68
|
31,34
|
31,76
|
31,46
|
| 19/03/2025 |
3.091.592 |
-0,13%
|
31,64
|
31,57
|
31,93
|
31,67
|
| 18/03/2025 |
2.774.430 |
1,67%
|
31,35
|
31,34
|
31,73
|
31,71
|
| 17/03/2025 |
2.449.980 |
1,96%
|
30,93
|
30,90
|
31,47
|
31,19
|
| 14/03/2025 |
2.813.477 |
0,39%
|
30,40
|
30,30
|
30,78
|
30,59
|
| 13/03/2025 |
3.175.661 |
0,30%
|
30,31
|
30,30
|
30,70
|
30,47
|
| 12/03/2025 |
3.180.314 |
0,46%
|
30,40
|
30,30
|
30,58
|
30,38
|
| 11/03/2025 |
3.305.469 |
-0,62%
|
30,53
|
30,08
|
30,74
|
30,24
|
| 10/03/2025 |
3.956.536 |
-1,11%
|
30,97
|
30,43
|
31,05
|
30,43
|
| 07/03/2025 |
3.975.492 |
0,99%
|
30,52
|
30,23
|
30,77
|
30,77
|
| 06/03/2025 |
2.929.500 |
1,30%
|
30,08
|
29,94
|
30,55
|
30,47
|
| 05/03/2025 |
4.122.482 |
2,52%
|
29,43
|
29,19
|
30,30
|
30,08
|
| 04/03/2025 |
3.755.721 |
0,62%
|
29,49
|
29,11
|
29,72
|
29,34
|
| 03/03/2025 |
3.318.545 |
1,39%
|
28,81
|
28,49
|
29,26
|
29,16
|
| 28/02/2025 |
5.567.787 |
0,91%
|
28,50
|
28,39
|
28,76
|
28,76
|
| 27/02/2025 |
3.018.965 |
0,67%
|
28,65
|
28,14
|
28,68
|
28,50
|
| 26/02/2025 |
2.610.126 |
1,00%
|
28,11
|
28,06
|
28,54
|
28,31
|
| 25/02/2025 |
1.641.621 |
-0,71%
|
28,12
|
28,00
|
28,22
|
28,03
|
| 24/02/2025 |
2.970.134 |
2,77%
|
27,58
|
27,57
|
28,53
|
28,23
|
| 21/02/2025 |
1.806.807 |
1,07%
|
27,17
|
27,11
|
27,47
|
27,47
|
| 20/02/2025 |
1.730.471 |
-0,11%
|
27,22
|
27,18
|
27,48
|
27,18
|
| 19/02/2025 |
2.373.053 |
-0,59%
|
27,31
|
27,11
|
27,61
|
27,21
|
| 18/02/2025 |
2.341.864 |
-1,23%
|
27,71
|
27,36
|
27,79
|
27,37
|
