Veolia Environnement (VIE)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 16/09/2025 |
1.716.959 |
-1,58%
|
29,30
|
28,68
|
29,30
|
28,74
|
| 15/09/2025 |
1.635.811 |
0,21%
|
29,28
|
29,15
|
29,45
|
29,20
|
| 12/09/2025 |
1.233.114 |
0,21%
|
29,15
|
28,91
|
29,28
|
29,14
|
| 11/09/2025 |
1.250.081 |
0,28%
|
28,96
|
28,93
|
29,23
|
29,08
|
| 10/09/2025 |
1.271.098 |
0,63%
|
28,96
|
28,78
|
29,22
|
29,00
|
| 09/09/2025 |
1.856.238 |
0,73%
|
28,70
|
28,70
|
28,94
|
28,82
|
| 08/09/2025 |
1.203.497 |
0,67%
|
28,42
|
28,42
|
28,67
|
28,61
|
| 05/09/2025 |
1.902.547 |
0,00%
|
28,47
|
28,32
|
28,56
|
28,42
|
| 04/09/2025 |
1.920.773 |
1,46%
|
28,14
|
28,09
|
28,54
|
28,42
|
| 03/09/2025 |
2.403.656 |
1,60%
|
27,50
|
27,43
|
28,10
|
28,01
|
| 02/09/2025 |
2.004.470 |
-1,15%
|
27,85
|
27,48
|
27,93
|
27,57
|
| 01/09/2025 |
940.019 |
-1,13%
|
28,20
|
27,84
|
28,26
|
27,89
|
| 29/08/2025 |
1.658.191 |
-0,32%
|
28,35
|
28,02
|
28,37
|
28,21
|
| 28/08/2025 |
2.059.480 |
-0,14%
|
28,42
|
28,11
|
28,56
|
28,30
|
| 27/08/2025 |
2.243.560 |
-1,15%
|
28,40
|
28,25
|
28,64
|
28,34
|
| 26/08/2025 |
3.644.305 |
-1,85%
|
28,49
|
28,17
|
28,77
|
28,67
|
| 25/08/2025 |
2.303.473 |
-3,82%
|
30,31
|
29,07
|
30,31
|
29,21
|
| 22/08/2025 |
878.942 |
-0,07%
|
30,33
|
30,32
|
30,53
|
30,37
|
| 21/08/2025 |
990.464 |
-0,88%
|
30,64
|
30,38
|
30,68
|
30,39
|
| 20/08/2025 |
1.114.672 |
0,33%
|
30,72
|
30,47
|
30,75
|
30,66
|
| 19/08/2025 |
1.060.849 |
1,33%
|
30,14
|
30,12
|
30,62
|
30,56
|
| 18/08/2025 |
1.164.029 |
-2,24%
|
30,88
|
30,08
|
30,98
|
30,16
|
| 15/08/2025 |
992.640 |
0,98%
|
30,76
|
30,67
|
30,95
|
30,85
|
| 14/08/2025 |
1.654.675 |
2,24%
|
30,00
|
29,92
|
30,55
|
30,55
|
| 13/08/2025 |
1.274.573 |
0,17%
|
29,85
|
29,83
|
30,08
|
29,88
|
| 12/08/2025 |
1.000.982 |
-0,27%
|
29,92
|
29,83
|
30,11
|
29,83
|
| 11/08/2025 |
875.102 |
-0,13%
|
30,09
|
29,80
|
30,10
|
29,91
|
| 08/08/2025 |
1.147.463 |
-0,37%
|
30,22
|
29,95
|
30,30
|
29,95
|
| 07/08/2025 |
1.592.930 |
1,35%
|
29,70
|
29,68
|
30,08
|
30,06
|
| 06/08/2025 |
1.132.353 |
0,41%
|
29,50
|
29,49
|
29,78
|
29,66
|
| 05/08/2025 |
1.084.374 |
-0,03%
|
29,60
|
29,44
|
29,73
|
29,54
|
| 04/08/2025 |
1.332.719 |
0,89%
|
29,31
|
29,24
|
29,67
|
29,55
|
| 01/08/2025 |
1.917.319 |
-1,38%
|
29,73
|
29,17
|
29,73
|
29,29
|
| 31/07/2025 |
2.708.910 |
-1,79%
|
30,46
|
29,53
|
30,46
|
29,70
|
| 30/07/2025 |
1.180.095 |
-1,05%
|
30,60
|
30,24
|
30,61
|
30,24
|
| 29/07/2025 |
1.340.937 |
0,43%
|
30,40
|
30,34
|
30,66
|
30,56
|
| 28/07/2025 |
1.401.271 |
-0,91%
|
31,03
|
30,41
|
31,07
|
30,43
|
| 25/07/2025 |
1.352.452 |
0,03%
|
30,73
|
30,53
|
30,81
|
30,71
|
| 24/07/2025 |
1.538.417 |
0,26%
|
30,76
|
30,52
|
30,96
|
30,70
|
| 23/07/2025 |
2.411.957 |
-1,03%
|
31,07
|
30,62
|
31,17
|
30,62
|
| 22/07/2025 |
1.587.732 |
1,05%
|
30,70
|
30,68
|
30,96
|
30,94
|
| 21/07/2025 |
1.625.880 |
1,16%
|
30,36
|
30,32
|
30,62
|
30,62
|
| 18/07/2025 |
1.776.409 |
1,07%
|
30,16
|
30,15
|
30,39
|
30,27
|
| 17/07/2025 |
2.051.032 |
-0,80%
|
30,27
|
29,87
|
30,36
|
29,95
|
| 16/07/2025 |
1.856.029 |
-0,17%
|
30,14
|
29,96
|
30,34
|
30,19
|
| 15/07/2025 |
1.687.987 |
-2,33%
|
30,97
|
30,21
|
31,06
|
30,24
|
| 14/07/2025 |
1.427.534 |
0,52%
|
30,61
|
30,53
|
30,98
|
30,96
|
| 11/07/2025 |
1.609.624 |
0,36%
|
30,59
|
30,53
|
30,81
|
30,80
|
| 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
|
