Dati storici Veolia Environnement - VIE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	27,17	28,76	27,11	28,17	2.409.531	1,59	5,85%
1 Mese	27,57	28,76	26,78	27,62	2.254.892	1,19	4,32%
3 Mesi	28,11	28,76	26,18	27,39	1.930.228	0,65	2,31%
6 Mesi	29,42	31,03	26,18	28,32	1.807.140	-0,66	-2,24%
1 Anno	29,94	31,60	26,18	28,72	1.812.332	-1,18	-3,94%
3 Anni	31,00	31,60	18,825	27,16	1.791.749	-2,24	-7,23%
5 Anni	26,00	33,49	15,675	25,58	1.816.319	2,76	10,62%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Feb 2025	28,76	0,26	0,91%	28,50	28,76	28,39	5.567.787
27 Feb 2025	28,50	0,19	0,67%	28,65	28,68	28,14	3.018.965
26 Feb 2025	28,31	0,28	1,00%	28,11	28,54	28,06	2.610.126
25 Feb 2025	28,03	-0,20	-0,71%	28,12	28,22	28,00	1.641.621
24 Feb 2025	28,23	0,76	2,77%	27,58	28,53	27,57	2.970.134
21 Feb 2025	27,47	0,29	1,07%	27,17	27,47	27,11	1.806.807
20 Feb 2025	27,18	-0,03	-0,11%	27,22	27,48	27,18	1.730.471
19 Feb 2025	27,21	-0,16	-0,58%	27,31	27,61	27,11	2.373.053
18 Feb 2025	27,37	-0,34	-1,23%	27,71	27,79	27,36	2.341.864
17 Feb 2025	27,71	0,08	0,29%	27,51	27,77	27,43	1.246.161
14 Feb 2025	27,63	0,22	0,80%	27,49	27,76	27,35	1.941.496
13 Feb 2025	27,41	0,63	2,35%	26,89	27,59	26,89	2.816.375
12 Feb 2025	26,78	-0,57	-2,08%	27,51	27,69	26,78	3.722.896
11 Feb 2025	27,35	-0,29	-1,05%	27,71	27,80	27,29	1.946.420
10 Feb 2025	27,64	-0,14	-0,50%	27,81	27,96	27,62	1.855.885
07 Feb 2025	27,78	0,02	0,07%	27,90	28,09	27,71	2.060.529
06 Feb 2025	27,76	0,29	1,06%	27,40	27,78	27,39	2.269.318
05 Feb 2025	27,47	-0,28	-1,01%	27,68	27,69	27,25	1.550.716
04 Feb 2025	27,75	0,39	1,43%	27,44	27,78	27,30	2.312.519
03 Feb 2025	27,36	-0,19	-0,69%	26,99	27,42	26,95	2.470.585