Veolia Environnement (VIE)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
