Veolia Environnement

VIE
🏛️ Alemania →
28.91
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-02 28.99 28.99 28.91 28.91 0.0M
2025-10-01 28.97 29.14 28.97 29.14 0.0M
2025-09-30 28.70 28.87 28.70 28.84 0.0M
2025-09-29 28.91 28.91 28.72 28.79 0.0M
2025-09-26 28.75 28.94 28.75 28.94 0.0M
2025-09-25 28.80 28.90 28.73 28.90 0.0M
2025-09-24 28.91 28.91 28.70 28.70 0.0M
2025-09-23 29.01 29.08 29.01 29.08 0.0M
2025-09-22 28.72 28.98 28.72 28.95 0.0M
2025-09-19 28.49 29.01 28.49 28.89 0.0M
2025-09-18 28.63 28.63 28.63 28.63 0.0M
2025-09-17 28.80 28.80 28.76 28.76 0.0M
2025-09-16 29.16 29.20 29.16 29.20 0.0M
2025-09-15 29.27 29.38 29.27 29.28 0.0M
2025-09-12 29.02 29.30 29.02 29.30 0.0M
2025-09-11 28.87 29.13 28.87 29.13 0.0M
2025-09-10 28.85 29.02 28.85 29.02 0.0M
2025-09-09 28.57 28.93 28.57 28.93 0.0M
2025-09-08 28.44 28.77 28.44 28.77 0.0M
2025-09-05 28.55 28.55 28.38 28.39 0.0M
2025-09-04 27.99 28.52 27.99 28.52 0.0M
2025-09-03 27.56 28.10 27.56 28.10 0.0M
2025-09-02 27.98 27.98 27.52 27.62 0.0M
2025-09-01 28.18 28.33 27.85 28.18 0.0M
2025-08-29 28.23 28.23 28.10 28.15 0.0M
2025-08-28 28.40 28.40 28.16 28.34 0.0M
2025-08-27 28.76 28.76 28.35 28.35 0.0M
2025-08-26 29.12 29.19 28.19 28.77 0.0M
2025-08-25 30.42 30.42 29.48 29.61 0.0M
2025-08-22 30.45 30.45 30.36 30.38 0.0M
2025-08-21 30.61 30.61 30.38 30.48 0.0M
2025-08-20 30.55 30.61 30.55 30.57 0.0M
2025-08-19 30.19 30.52 30.19 30.52 0.0M
2025-08-18 31.00 31.00 30.14 30.15 0.0M
2025-08-15 30.52 30.82 30.52 30.69 0.0M
2025-08-14 29.96 30.48 29.96 30.48 0.0M
2025-08-13 29.81 30.12 29.81 30.12 0.0M
2025-08-12 29.94 30.01 29.89 29.92 0.0M
2025-08-11 30.01 30.07 29.83 29.86 0.0M
2025-08-08 29.99 30.22 29.99 30.22 0.0M
2025-08-07 29.67 30.10 29.67 30.10 0.0M
2025-08-06 29.53 29.77 29.53 29.77 0.0M
2025-08-05 29.54 29.69 29.52 29.69 0.0M
2025-08-04 29.37 29.61 29.37 29.50 0.0M
2025-08-01 29.54 29.54 29.25 29.41 0.0M
2025-07-31 30.24 30.24 29.60 29.60 0.0M
2025-07-30 30.50 30.50 30.40 30.40 0.0M
2025-07-29 30.48 30.48 30.48 30.48 0.0M
2025-07-28 30.93 30.93 30.93 30.93 0.0M
2025-07-25 30.75 30.82 30.65 30.82 0.0M
2025-07-24 30.73 30.95 30.73 30.83 0.0M
2025-07-23 30.91 30.91 30.91 30.91 0.0M
2025-07-22 30.45 30.90 30.45 30.84 0.0M
2025-07-21 30.46 30.72 30.46 30.60 0.0M
2025-07-18 30.09 30.29 30.09 30.28 0.0M
2025-07-17 30.20 30.25 29.95 30.25 0.0M
2025-07-16 30.10 30.10 30.00 30.08 0.0M
2025-07-15 30.98 30.98 30.29 30.29 0.0M
2025-07-14 30.66 30.66 30.66 30.66 0.0M
2025-07-11 30.63 30.76 30.60 30.70 0.0M
2025-07-10 30.56 30.98 30.56 30.98 0.0M
2025-07-09 29.91 30.37 29.91 30.37 0.0M
2025-07-08 30.45 30.45 30.16 30.16 0.0M
2025-07-07 30.34 30.65 30.34 30.65 0.0M
2025-07-04 30.33 30.47 30.32 30.47 0.0M
2025-07-03 30.61 30.61 30.60 30.60 0.0M
2025-07-02 30.54 30.54 30.54 30.54 0.0M
2025-07-01 30.23 30.64 30.23 30.64 0.0M
2025-06-30 30.70 30.70 30.34 30.34 0.0M
2025-06-27 30.46 30.61 30.46 30.61 0.0M
2025-06-26 30.05 30.44 30.05 30.35 0.0M
2025-06-25 29.89 29.95 29.89 29.90 0.0M
2025-06-24 29.89 30.04 29.89 30.04 0.0M
2025-06-23 29.25 29.68 29.25 29.68 0.0M
2025-06-20 29.75 29.75 29.54 29.54 0.0M
2025-06-19 29.60 29.60 29.60 29.60 0.0M
2025-06-18 30.00 30.00 29.70 29.70 0.0M
2025-06-17 30.14 30.14 29.80 29.80 0.0M
2025-06-16 30.15 30.28 30.12 30.28 0.0M
2025-06-13 30.22 30.39 30.20 30.39 0.0M
2025-06-12 30.39 30.66 30.39 30.66 0.0M
2025-06-11 30.28 30.44 30.28 30.44 0.0M
2025-06-10 29.97 30.13 29.97 30.13 0.0M
2025-06-09 30.12 30.20 30.12 30.20 0.0M
2025-06-06 30.02 30.15 30.02 30.14 0.0M
2025-06-05 30.17 30.17 30.00 30.00 0.0M
2025-06-04 30.22 30.23 30.22 30.23 0.0M
2025-06-03 30.25 30.45 30.04 30.04 0.0M
2025-06-02 30.03 30.03 30.03 30.03 0.0M
2025-05-30 29.99 30.28 29.99 30.28 0.0M
2025-05-29 30.13 30.13 30.13 30.13 0.0M
2025-05-28 30.24 30.24 29.90 30.16 0.0M
2025-05-27 30.28 30.35 30.16 30.16 0.0M
2025-05-26 30.63 30.95 30.47 30.50 0.0M
2025-05-23 30.86 30.95 30.28 30.28 0.0M
2025-05-22 31.12 31.25 30.74 30.90 0.0M
2025-05-21 31.14 31.55 31.14 31.55 0.0M
2025-05-20 31.05 31.10 31.04 31.10 0.0M
2025-05-19 30.29 30.82 30.29 30.82 0.0M
2025-05-16 30.20 30.42 30.20 30.24 0.0M
2025-05-15 29.83 30.48 29.83 30.48 0.0M
2025-05-14 29.98 30.07 29.98 30.01 0.0M
2025-05-13 30.46 30.47 30.46 30.47 0.0M
2025-05-12 30.75 30.94 30.19 30.26 0.0M
2025-05-09 31.69 31.91 31.69 31.91 0.0M
2025-05-08 31.85 31.85 31.82 31.82 0.0M
2025-05-07 32.61 32.61 31.60 31.64 0.0M
2025-05-06 32.07 32.40 32.07 32.40 0.0M
2025-05-05 32.26 32.26 32.22 32.22 0.0M
2025-05-02 32.40 32.50 32.26 32.37 0.0M
2025-04-30 31.74 32.06 31.74 31.87 0.0M
2025-04-29 31.67 31.97 31.67 31.97 0.0M
2025-04-28 31.54 31.74 31.54 31.74 0.0M
2025-04-25 31.48 31.48 31.48 31.48 0.0M
2025-04-24 31.12 31.54 31.12 31.34 0.0M
2025-04-23 31.53 31.53 31.00 31.15 0.0M
2025-04-22 31.19 31.19 31.04 31.15 0.0M
2025-04-17 30.81 31.03 30.81 31.03 0.0M
2025-04-16 29.77 30.95 29.77 30.95 0.0M
2025-04-15 29.76 30.83 29.76 30.83 0.0M
2025-04-14 30.17 30.17 29.84 29.84 0.0M
2025-04-11 29.61 29.91 29.40 29.40 0.0M
2025-04-10 30.37 30.37 29.25 29.25 0.0M
2025-04-09 27.92 29.70 27.70 29.70 0.0M
2025-04-08 28.72 28.94 28.00 28.00 0.0M
2025-04-07 28.17 28.97 28.17 28.88 0.0M
2025-04-04 32.05 32.05 30.76 30.83 0.0M
2025-04-03 32.17 32.79 32.17 32.79 0.0M
2025-04-02 32.26 32.41 32.26 32.41 0.0M
2025-04-01 31.76 32.39 31.76 32.34 0.0M
2025-03-31 31.85 31.87 31.79 31.87 0.0M
2025-03-28 31.72 32.23 31.72 32.23 0.0M
2025-03-27 31.58 32.21 31.58 32.21 0.0M
2025-03-26 31.77 31.81 31.64 31.81 0.0M
2025-03-25 31.57 32.00 31.57 31.92 0.0M
2025-03-24 31.41 31.76 31.40 31.59 0.0M
2025-03-21 31.31 31.31 31.31 31.31 0.0M
2025-03-20 31.65 31.65 31.44 31.44 0.0M
2025-03-19 31.60 31.78 31.56 31.78 0.0M
2025-03-18 31.39 31.63 31.39 31.54 0.0M
2025-03-17 30.62 31.41 30.52 31.41 0.0M
2025-03-14 30.52 30.74 30.52 30.74 0.0M
2025-03-13 30.06 30.59 30.06 30.59 0.0M
2025-03-12 30.30 30.42 30.30 30.40 0.0M
2025-03-11 30.38 30.54 30.10 30.54 0.0M
2025-03-10 30.83 31.00 30.66 30.66 0.0M
2025-03-07 30.53 30.68 30.27 30.51 0.0M
2025-03-06 30.38 30.43 30.01 30.25 0.0M
2025-03-05 29.61 30.47 29.61 30.34 0.0M
2025-03-04 28.87 29.54 28.87 29.28 0.0M
2025-03-03 28.79 29.12 28.56 29.12 0.0M
2025-02-28 28.18 28.71 28.18 28.71 0.0M
2025-02-27 28.88 29.07 28.53 28.53 0.0M
2025-02-26 28.16 28.31 28.16 28.24 0.0M
2025-02-25 28.06 28.23 28.06 28.23 0.0M
2025-02-24 27.47 28.50 27.47 28.06 0.0M
2025-02-21 27.14 27.14 27.14 27.14 0.0M
2025-02-20 27.19 27.27 27.19 27.25 0.0M
2025-02-19 27.32 27.58 27.18 27.18 0.0M
2025-02-18 27.83 27.83 27.39 27.39 0.0M
2025-02-17 27.43 27.66 27.43 27.66 0.0M
2025-02-14 27.50 27.68 27.50 27.60 0.0M
2025-02-13 26.97 27.45 26.97 27.45 0.0M
2025-02-12 27.38 27.52 26.91 26.95 0.0M
2025-02-11 27.56 27.71 27.56 27.63 0.0M
2025-02-10 27.79 27.79 27.71 27.71 0.0M
2025-02-07 27.65 27.83 27.65 27.83 0.0M
2025-02-06 27.50 27.73 27.50 27.70 0.0M
2025-02-05 27.58 27.58 27.57 27.57 0.0M
2025-02-04 27.28 27.64 27.28 27.64 0.0M
2025-02-03 27.00 27.17 27.00 27.11 0.0M
2025-01-31 27.48 27.90 27.48 27.90 0.0M
2025-01-30 27.37 27.55 27.37 27.55 0.0M
2025-01-29 27.60 27.60 27.25 27.25 0.0M
2025-01-28 27.09 27.60 27.09 27.55 0.0M
2025-01-27 26.64 27.33 26.64 27.33 0.0M
2025-01-24 27.06 27.23 27.06 27.23 0.0M
2025-01-23 27.04 27.10 27.04 27.10 0.0M
2025-01-22 27.63 27.63 27.09 27.09 0.0M
2025-01-21 27.27 27.69 27.27 27.61 0.0M
2025-01-20 27.35 27.52 27.14 27.36 0.0M
2025-01-17 26.76 27.50 26.76 27.50 0.0M
2025-01-16 26.90 26.90 26.44 26.68 0.0M
2025-01-15 26.63 26.97 26.63 26.97 0.0M
2025-01-14 26.45 26.45 26.45 26.45 0.0M
2025-01-13 26.61 26.61 26.20 26.37 0.0M
2025-01-10 26.66 26.69 26.45 26.48 0.0M
2025-01-09 26.81 26.97 26.81 26.87 0.0M
2025-01-08 27.00 27.20 26.92 26.92 0.0M
2025-01-07 27.09 27.39 26.98 27.39 0.0M
2025-01-06 26.83 26.96 26.83 26.96 0.0M
2025-01-03 27.11 27.11 26.94 26.94 0.0M
2025-01-02 27.20 27.24 26.98 27.24 0.0M