Veolia Environnement (VIE)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 25/09/2024 |
1.368.464 |
-0,90%
|
29,68
|
29,44
|
29,77
|
29,65
|
| 24/09/2024 |
1.145.826 |
0,34%
|
30,00
|
29,69
|
30,09
|
29,92
|
| 23/09/2024 |
1.321.897 |
-1,19%
|
30,18
|
29,57
|
30,18
|
29,82
|
| 20/09/2024 |
3.265.564 |
0,13%
|
30,23
|
30,18
|
30,54
|
30,18
|
| 19/09/2024 |
2.009.639 |
0,03%
|
30,30
|
29,92
|
30,50
|
30,14
|
| 18/09/2024 |
1.165.861 |
-0,36%
|
30,24
|
30,13
|
30,38
|
30,13
|
| 17/09/2024 |
1.406.959 |
0,40%
|
30,22
|
30,16
|
30,56
|
30,24
|
| 16/09/2024 |
1.310.536 |
1,14%
|
29,79
|
29,77
|
30,12
|
30,12
|
| 13/09/2024 |
1.084.908 |
0,27%
|
29,80
|
29,62
|
29,96
|
29,78
|
| 12/09/2024 |
1.497.555 |
0,78%
|
29,81
|
29,59
|
30,18
|
29,70
|
| 11/09/2024 |
1.442.011 |
-0,14%
|
29,50
|
29,17
|
29,53
|
29,47
|
| 10/09/2024 |
1.377.850 |
-0,97%
|
29,82
|
29,50
|
30,01
|
29,51
|
| 09/09/2024 |
1.064.730 |
0,68%
|
29,60
|
29,60
|
29,85
|
29,80
|
| 06/09/2024 |
1.226.139 |
-0,87%
|
29,90
|
29,60
|
29,98
|
29,60
|
| 05/09/2024 |
1.452.040 |
0,98%
|
29,55
|
29,52
|
30,31
|
29,86
|
| 04/09/2024 |
1.345.526 |
-0,84%
|
29,38
|
29,28
|
29,63
|
29,57
|
| 03/09/2024 |
930.729 |
-0,07%
|
29,78
|
29,64
|
29,96
|
29,82
|
| 02/09/2024 |
715.712 |
-0,33%
|
29,90
|
29,74
|
29,98
|
29,84
|
| 30/08/2024 |
1.848.267 |
0,54%
|
29,90
|
29,90
|
30,12
|
29,94
|
| 29/08/2024 |
1.178.992 |
0,61%
|
29,48
|
29,48
|
29,83
|
29,78
|
| 28/08/2024 |
1.039.446 |
0,89%
|
29,42
|
29,41
|
29,67
|
29,60
|
| 27/08/2024 |
962.442 |
-0,37%
|
29,46
|
29,34
|
29,66
|
29,34
|
| 26/08/2024 |
490.104 |
-0,20%
|
29,40
|
29,40
|
29,55
|
29,45
|
| 23/08/2024 |
1.211.730 |
1,76%
|
29,10
|
29,08
|
29,51
|
29,51
|
| 22/08/2024 |
863.885 |
-0,31%
|
29,00
|
28,96
|
29,30
|
29,00
|
| 21/08/2024 |
1.106.115 |
1,22%
|
28,70
|
28,70
|
29,18
|
29,09
|
| 20/08/2024 |
795.353 |
0,10%
|
28,84
|
28,69
|
28,95
|
28,74
|
| 19/08/2024 |
1.087.835 |
1,09%
|
28,47
|
28,47
|
28,87
|
28,71
|
| 16/08/2024 |
1.160.071 |
1,00%
|
28,23
|
28,14
|
28,47
|
28,40
|
| 15/08/2024 |
1.207.395 |
0,11%
|
28,22
|
28,01
|
28,30
|
28,12
|
| 14/08/2024 |
1.102.638 |
0,47%
|
28,07
|
27,86
|
28,37
|
28,09
|
| 13/08/2024 |
1.210.076 |
0,72%
|
27,83
|
27,78
|
28,03
|
27,96
|
| 12/08/2024 |
929.604 |
-0,14%
|
27,81
|
27,67
|
27,97
|
27,76
|
| 09/08/2024 |
1.169.030 |
0,83%
|
27,60
|
27,52
|
27,85
|
27,80
|
| 08/08/2024 |
1.367.753 |
-0,90%
|
27,69
|
27,38
|
27,76
|
27,57
|
| 07/08/2024 |
2.300.087 |
2,17%
|
27,30
|
27,25
|
28,11
|
27,82
|
| 06/08/2024 |
2.108.211 |
0,00%
|
27,18
|
27,00
|
27,52
|
27,23
|
