Dati storici Veolia Environnement - VIE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,10	29,37	28,10	28,82	1.596.376	0,76	2,70%
1 Mese	30,46	30,56	27,42	28,88	1.849.171	-1,60	-5,25%
3 Mesi	30,14	30,70	27,42	29,23	1.746.431	-1,28	-4,25%
6 Mesi	25,61	30,70	25,21	28,79	1.580.895	3,25	12,69%
1 Anno	29,40	30,70	24,86	28,41	1.550.311	-0,54	-1,84%
3 Anni	25,67	33,49	18,825	27,08	1.688.553	3,19	12,43%
5 Anni	21,10	33,49	15,72	24,62	1.803.294	7,76	36,78%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
24 Apr 2024	28,92	-0,08	-0,28%	29,04	29,20	28,82	1.261.980
23 Apr 2024	29,00	0,14	0,49%	29,05	29,15	28,83	1.635.615
22 Apr 2024	28,86	0,06	0,21%	28,90	29,00	28,66	938.507
19 Apr 2024	28,80	0,17	0,59%	28,54	28,89	28,47	1.872.450
18 Apr 2024	28,63	0,69	2,47%	28,10	28,70	28,10	2.273.329
17 Apr 2024	27,94	0,29	1,05%	27,57	28,16	27,42	2.270.039
16 Apr 2024	27,65	-0,58	-2,05%	28,00	28,05	27,56	2.241.342
15 Apr 2024	28,23	-0,22	-0,77%	28,45	28,69	28,20	2.046.638
12 Apr 2024	28,45	0,02	0,07%	28,68	29,01	28,37	1.714.264
11 Apr 2024	28,43	-0,16	-0,56%	28,45	28,68	28,32	1.835.619
10 Apr 2024	28,59	-0,40	-1,38%	29,10	29,13	28,37	2.050.908
09 Apr 2024	28,99	0,15	0,52%	28,84	29,27	28,63	1.665.786
08 Apr 2024	28,84	-0,32	-1,10%	29,23	29,35	28,84	2.111.099
05 Apr 2024	29,16	-1,05	-3,48%	30,05	30,05	29,16	2.605.699
04 Apr 2024	30,21	0,19	0,63%	30,07	30,30	29,81	1.346.758
03 Apr 2024	30,02	0,05	0,17%	29,94	30,06	29,82	1.325.296
02 Apr 2024	29,97	-0,16	-0,53%	30,02	30,34	29,80	2.469.098
28 Mar 2024	30,13	-0,24	-0,79%	30,46	30,56	30,05	1.620.647
27 Mar 2024	30,37	0,58	1,95%	29,83	30,40	29,70	1.557.820
26 Mar 2024	29,79	0,14	0,47%	29,57	30,03	29,50	1.500.298
25 Mar 2024	29,65	0,01	0,03%	29,64	29,69	29,44	1.014.702