Veolia Environnement (VIE)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/02/2025 |
1.246.161 |
0,29%
|
27,51
|
27,43
|
27,77
|
27,71
|
| 14/02/2025 |
1.941.496 |
0,80%
|
27,49
|
27,35
|
27,76
|
27,63
|
| 13/02/2025 |
2.816.375 |
2,35%
|
26,89
|
26,89
|
27,59
|
27,41
|
| 12/02/2025 |
3.722.896 |
-2,08%
|
27,51
|
26,78
|
27,69
|
26,78
|
| 11/02/2025 |
1.946.420 |
-1,05%
|
27,71
|
27,29
|
27,80
|
27,35
|
| 10/02/2025 |
1.855.885 |
-0,50%
|
27,81
|
27,62
|
27,96
|
27,64
|
| 07/02/2025 |
2.060.529 |
0,07%
|
27,90
|
27,69
|
28,09
|
27,78
|
| 06/02/2025 |
2.269.158 |
1,06%
|
27,40
|
27,39
|
27,78
|
27,76
|
| 05/02/2025 |
1.550.716 |
-1,01%
|
27,68
|
27,25
|
27,69
|
27,47
|
| 04/02/2025 |
2.312.519 |
1,43%
|
27,44
|
27,30
|
27,78
|
27,75
|
| 03/02/2025 |
2.470.585 |
-0,69%
|
26,99
|
26,95
|
27,42
|
27,36
|
| 31/01/2025 |
2.411.906 |
0,00%
|
27,57
|
27,41
|
27,94
|
27,55
|
| 30/01/2025 |
1.681.903 |
0,62%
|
27,40
|
27,17
|
27,56
|
27,55
|
| 29/01/2025 |
2.155.138 |
-0,36%
|
27,30
|
27,21
|
27,60
|
27,38
|
| 28/01/2025 |
1.992.833 |
1,29%
|
27,25
|
27,04
|
27,63
|
27,48
|
| 27/01/2025 |
2.508.383 |
0,71%
|
26,81
|
26,81
|
27,41
|
27,13
|
| 24/01/2025 |
2.032.096 |
-0,88%
|
27,29
|
26,87
|
27,42
|
26,94
|
| 23/01/2025 |
1.790.884 |
0,11%
|
27,10
|
27,03
|
27,34
|
27,18
|
| 22/01/2025 |
1.876.946 |
-1,99%
|
27,78
|
27,15
|
27,81
|
27,15
|
| 21/01/2025 |
1.831.767 |
1,02%
|
27,24
|
27,22
|
27,70
|
27,70
|
| 20/01/2025 |
1.404.979 |
0,00%
|
27,50
|
27,11
|
27,53
|
27,42
|
| 17/01/2025 |
3.560.681 |
2,24%
|
27,06
|
27,05
|
27,55
|
27,42
|
| 16/01/2025 |
2.240.927 |
-0,26%
|
26,84
|
26,23
|
26,88
|
26,82
|
| 15/01/2025 |
1.766.169 |
0,90%
|
26,81
|
26,71
|
27,04
|
26,89
|
| 14/01/2025 |
1.719.676 |
1,02%
|
26,75
|
26,60
|
26,98
|
26,65
|
| 13/01/2025 |
1.355.931 |
-0,34%
|
26,26
|
26,18
|
26,55
|
26,38
|
| 09/01/2025 |
992.742 |
-0,15%
|
26,94
|
26,47
|
27,08
|
26,47
|
| 08/01/2025 |
1.596.590 |
-0,63%
|
27,15
|
26,71
|
27,22
|
27,00
|
| 07/01/2025 |
1.651.600 |
0,00%
|
27,24
|
26,87
|
27,45
|
27,17
|
| 06/01/2025 |
1.921.226 |
1,68%
|
26,83
|
26,71
|
27,25
|
27,17
|
| 03/01/2025 |
1.494.853 |
-1,87%
|
27,29
|
26,66
|
27,32
|
26,72
|
| 02/01/2025 |
955.272 |
0,44%
|
27,30
|
26,96
|
27,39
|
27,23
|
| 31/12/2024 |
0 |
1,01%
|
26,80
|
26,77
|
27,21
|
27,11
|
| 30/12/2024 |
784.850 |
-0,37%
|
26,92
|
26,80
|
27,07
|
26,84
|
| 27/12/2024 |
988.218 |
0,52%
|
26,74
|
26,67
|
26,95
|
26,94
|
| 26/12/2024 |
0 |
0,26%
|
26,79
|
26,72
|
26,97
|
26,80
|
| 24/12/2024 |
0 |
0,26%
|
26,79
|
26,72
|
26,97
|
26,73
|
| 23/12/2024 |
1.125.256 |
-0,26%
|
26,74
|
26,65
|
26,87
|
26,73
|
| 20/12/2024 |
4.484.720 |
-0,11%
|
26,56
|
26,32
|
26,80
|
26,80
|
| 19/12/2024 |
2.195.855 |
-0,70%
|
26,59
|
26,53
|
26,86
|
26,83
|
| 18/12/2024 |
0 |
-0,95%
|
27,11
|
27,02
|
27,27
|
27,02
|
| 17/12/2024 |
2.263.992 |
-1,23%
|
27,30
|
27,12
|
27,39
|
27,28
|
| 16/12/2024 |
1.756.751 |
-0,86%
|
27,75
|
27,33
|
27,86
|
27,62
|
| 13/12/2024 |
1.170.562 |
-0,78%
|
27,94
|
27,86
|
28,08
|
27,86
|
| 12/12/2024 |
1.784.921 |
0,18%
|
27,96
|
27,88
|
28,16
|
28,08
|
| 11/12/2024 |
1.259.470 |
0,00%
|
28,00
|
27,96
|
28,18
|
28,03
|
| 10/12/2024 |
1.565.396 |
-1,06%
|
28,29
|
28,01
|
28,36
|
28,03
|
| 09/12/2024 |
1.553.302 |
0,28%
|
28,36
|
28,26
|
28,52
|
28,33
|
| 06/12/2024 |
2.016.047 |
0,50%
|
28,11
|
28,06
|
28,47
|
28,25
|
| 05/12/2024 |
2.312.377 |
2,70%
|
27,45
|
27,39
|
28,11
|
28,11
|
| 04/12/2024 |
1.435.321 |
-0,11%
|
27,27
|
27,27
|
27,59
|
27,37
|
| 03/12/2024 |
1.319.578 |
0,26%
|
27,36
|
27,33
|
27,63
|
27,40
|
| 02/12/2024 |
2.074.043 |
-0,87%
|
27,05
|
27,04
|
27,71
|
27,33
|
| 29/11/2024 |
1.631.476 |
0,07%
|
27,40
|
27,27
|
27,58
|
27,57
|
| 28/11/2024 |
2.002.525 |
1,92%
|
27,10
|
27,10
|
27,65
|
27,55
|
| 27/11/2024 |
2.916.171 |
-1,17%
|
27,20
|
26,54
|
27,20
|
27,03
|
| 26/11/2024 |
2.141.530 |
-1,58%
|
27,66
|
27,35
|
27,77
|
27,35
|
| 25/11/2024 |
3.525.065 |
-0,18%
|
28,02
|
27,72
|
28,24
|
27,79
|
| 22/11/2024 |
2.418.090 |
-0,25%
|
28,00
|
27,58
|
28,06
|
27,84
|
| 21/11/2024 |
1.476.475 |
-0,29%
|
27,90
|
27,74
|
28,05
|
27,91
|
| 20/11/2024 |
1.427.118 |
-0,67%
|
28,33
|
27,98
|
28,45
|
27,99
|
| 19/11/2024 |
1.691.416 |
-0,88%
|
28,50
|
27,87
|
28,66
|
28,18
|
| 18/11/2024 |
1.362.190 |
-0,53%
|
28,75
|
28,26
|
28,95
|
28,43
|
| 15/11/2024 |
1.850.931 |
0,39%
|
28,49
|
28,44
|
28,87
|
28,58
|
| 14/11/2024 |
2.119.301 |
1,28%
|
28,21
|
28,21
|
28,53
|
28,47
|
| 13/11/2024 |
2.188.795 |
-0,25%
|
28,07
|
27,90
|
28,43
|
28,11
|
| 12/11/2024 |
2.051.518 |
-2,36%
|
28,65
|
28,13
|
28,69
|
28,18
|
| 11/11/2024 |
1.474.874 |
1,55%
|
28,63
|
28,63
|
29,04
|
28,86
|
| 08/11/2024 |
2.139.007 |
-0,46%
|
28,45
|
28,17
|
28,69
|
28,42
|
| 07/11/2024 |
2.809.097 |
-1,89%
|
29,20
|
28,40
|
29,33
|
28,55
|
| 06/11/2024 |
2.448.102 |
-1,26%
|
29,80
|
28,89
|
29,89
|
29,10
|
| 05/11/2024 |
1.120.239 |
1,17%
|
29,13
|
29,11
|
29,68
|
29,47
|
| 04/11/2024 |
849.315 |
-0,55%
|
29,17
|
29,11
|
29,52
|
29,13
|
| 01/11/2024 |
1.074.884 |
0,41%
|
29,09
|
29,08
|
29,46
|
29,29
|
| 31/10/2024 |
1.875.515 |
-0,82%
|
29,17
|
28,93
|
29,28
|
29,17
|
| 30/10/2024 |
1.656.769 |
-0,94%
|
29,53
|
29,18
|
29,60
|
29,41
|
| 29/10/2024 |
1.522.061 |
-0,24%
|
29,90
|
29,56
|
30,02
|
29,69
|
| 28/10/2024 |
1.397.948 |
2,23%
|
29,40
|
29,38
|
29,81
|
29,76
|
| 25/10/2024 |
1.412.185 |
-0,95%
|
29,24
|
29,05
|
29,42
|
29,11
|
| 24/10/2024 |
1.896.582 |
-1,74%
|
29,96
|
29,39
|
30,04
|
29,39
|
| 23/10/2024 |
993.361 |
-0,27%
|
29,88
|
29,88
|
30,14
|
29,91
|
| 22/10/2024 |
1.737.190 |
-0,63%
|
30,00
|
29,39
|
30,01
|
29,99
|
| 21/10/2024 |
1.701.362 |
-1,28%
|
30,57
|
30,15
|
30,67
|
30,18
|
| 18/10/2024 |
6.085.722 |
-0,10%
|
30,33
|
30,30
|
30,76
|
30,57
|
| 17/10/2024 |
2.458.383 |
2,00%
|
30,14
|
30,06
|
31,03
|
30,60
|
| 16/10/2024 |
1.790.626 |
0,50%
|
29,74
|
29,58
|
30,13
|
30,00
|
| 15/10/2024 |
2.230.946 |
-0,73%
|
30,21
|
29,85
|
30,35
|
29,85
|
| 14/10/2024 |
1.643.398 |
0,91%
|
29,96
|
29,81
|
30,16
|
30,07
|
| 11/10/2024 |
1.335.323 |
1,05%
|
29,56
|
29,53
|
29,86
|
29,80
|
| 10/10/2024 |
1.060.814 |
0,82%
|
29,27
|
29,27
|
29,63
|
29,49
|
| 09/10/2024 |
1.140.499 |
-0,10%
|
29,30
|
29,22
|
29,44
|
29,25
|
| 08/10/2024 |
1.162.477 |
0,38%
|
29,00
|
28,83
|
29,28
|
29,28
|
| 07/10/2024 |
1.166.253 |
-0,75%
|
29,51
|
29,10
|
29,53
|
29,17
|
| 04/10/2024 |
1.637.323 |
2,08%
|
28,79
|
28,79
|
29,48
|
29,39
|
| 03/10/2024 |
1.563.889 |
-1,77%
|
29,21
|
28,67
|
29,30
|
28,79
|
| 02/10/2024 |
1.425.504 |
-1,11%
|
29,63
|
29,21
|
29,63
|
29,31
|
| 01/10/2024 |
1.376.172 |
0,41%
|
29,53
|
29,41
|
29,88
|
29,64
|
| 30/09/2024 |
2.615.711 |
-1,80%
|
29,60
|
28,92
|
29,63
|
29,52
|
| 27/09/2024 |
1.899.527 |
0,40%
|
29,88
|
29,88
|
30,22
|
30,06
|
| 26/09/2024 |
1.298.412 |
0,98%
|
29,82
|
29,81
|
30,17
|
29,94
|
