Hot Features
프리미엄
Veolia Environnement SA (VIE)
EU
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -0.779865295994 | 28.21 | 28.95 | 27.74 | 1690191 | 28.34854481 | DE |
| 4 | -1.97 | -6.57543391188 | 29.96 | 30.04 | 27.74 | 1718392 | 28.80657331 | DE |
| 12 | -1.49 | -5.05427408412 | 29.48 | 31.03 | 27.74 | 1648818 | 29.50770951 | DE |
| 26 | -2.71 | -8.82736156352 | 30.7 | 31.6 | 26.47 | 1756495 | 29.23711913 | DE |
| 52 | 0.1 | 0.358551452133 | 27.89 | 31.6 | 26.47 | 1679201 | 29.23404407 | DE |
| 156 | -1.17 | -4.01234567901 | 29.16 | 33.49 | 18.825 | 1760550 | 27.47017273 | DE |
| 260 | 5.19 | 22.7631578947 | 22.8 | 33.49 | 15.675 | 1805537 | 25.47078101 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 27.99 | -0.19 | -0.67 | 28.33 | 28.45 | 27.98 | 1427118 |
| 1732037400 | 28.18 | -0.25 | -0.88 | 28.5 | 28.66 | 27.87 | 1691416 |
| 1731951000 | 28.43 | -0.15 | -0.52 | 28.75 | 28.95 | 28.26 | 1362190 |
| 1731691800 | 28.58 | 0.11 | 0.39 | 28.49 | 28.87 | 28.44 | 1850931 |
| 1731605400 | 28.47 | 0.36 | 1.28 | 28.21 | 28.53 | 28.21 | 2119301 |
| 1731519000 | 28.11 | -0.07 | -0.25 | 28.07 | 28.43 | 27.9 | 2188795 |
| 1731432600 | 28.18 | -0.68 | -2.36 | 28.65 | 28.69 | 28.13 | 2051518 |
| 1731346200 | 28.86 | 0.44 | 1.55 | 28.63 | 29.04 | 28.63 | 1474874 |
| 1731087000 | 28.42 | -0.13 | -0.46 | 28.45 | 28.69 | 28.17 | 2139007 |
| 1731000600 | 28.55 | -0.55 | -1.89 | 29.2 | 29.33 | 28.4 | 2809097 |
| 1730914200 | 29.1 | -0.37 | -1.26 | 29.8 | 29.89 | 28.89 | 2448102 |
| 1730827800 | 29.47 | 0.34 | 1.17 | 29.13 | 29.68 | 29.11 | 1120239 |
| 1730741400 | 29.13 | -0.16 | -0.55 | 29.17 | 29.52 | 29.11 | 849315 |
| 1730482200 | 29.29 | 0.12 | 0.41 | 29.09 | 29.46 | 29.08 | 1074884 |
| 1730395800 | 29.17 | -0.24 | -0.82 | 29.17 | 29.28 | 28.93 | 1875515 |
| 1730309400 | 29.41 | -0.28 | -0.94 | 29.53 | 29.6 | 29.18 | 1656769 |
| 1730223000 | 29.69 | -0.07 | -0.24 | 29.9 | 30.02 | 29.56 | 1522061 |
| 1730136600 | 29.76 | 0.65 | 2.23 | 29.4 | 29.81 | 29.38 | 1397948 |
| 1729873800 | 29.11 | -0.28 | -0.95 | 29.24 | 29.42 | 29.05 | 1412185 |
| 1729787400 | 29.39 | -0.52 | -1.74 | 29.96 | 30.04 | 29.39 | 1896582 |
| 1729701000 | 29.91 | -0.08 | -0.27 | 29.88 | 30.14 | 29.88 | 993361 |
| 1729614600 | 29.99 | -0.19 | -0.63 | 30 | 30.01 | 29.39 | 1737190 |
| 1729528200 | 30.18 | -0.39 | -1.28 | 30.57 | 30.67 | 30.15 | 1701362 |
| 1729269000 | 30.57 | -0.03 | -0.10 | 30.33 | 30.76 | 30.3 | 6085722 |
| 1729182600 | 30.6 | 0.6 | 2.00 | 30.14 | 31.03 | 30.06 | 2458383 |
| 1729096200 | 30 | 0.15 | 0.50 | 29.74 | 30.13 | 29.58 | 1790626 |
| 1729009800 | 29.85 | -0.22 | -0.73 | 30.21 | 30.35 | 29.85 | 2230946 |
| 1728923400 | 30.07 | 0.27 | 0.91 | 29.96 | 30.16 | 29.81 | 1643398 |
| 1728664200 | 29.8 | 0.31 | 1.05 | 29.56 | 29.86 | 29.53 | 1335323 |
| 1728577800 | 29.49 | 0.24 | 0.82 | 29.27 | 29.63 | 29.27 | 1060814 |
| 1728491400 | 29.25 | -0.03 | -0.10 | 29.3 | 29.44 | 29.22 | 1140499 |
| 1728405000 | 29.28 | 0.11 | 0.38 | 29 | 29.28 | 28.83 | 1162477 |
| 1728318600 | 29.17 | -0.22 | -0.75 | 29.51 | 29.53 | 29.1 | 1166253 |
| 1728059400 | 29.39 | 0.6 | 2.08 | 28.79 | 29.48 | 28.79 | 1637323 |
| 1727973000 | 28.79 | -0.52 | -1.77 | 29.21 | 29.3 | 28.67 | 1563889 |
| 1727886600 | 29.31 | -0.33 | -1.11 | 29.63 | 29.63 | 29.21 | 1425504 |
| 1727800200 | 29.64 | 0.12 | 0.41 | 29.53 | 29.88 | 29.41 | 1376172 |
| 1727713800 | 29.52 | -0.54 | -1.80 | 29.6 | 29.63 | 28.92 | 2615711 |
| 1727454600 | 30.06 | 0.12 | 0.40 | 29.88 | 30.22 | 29.88 | 1970155 |
| 1727368200 | 29.94 | 0.29 | 0.98 | 29.82 | 30.17 | 29.81 | 1298412 |
| 1727281800 | 29.65 | -0.27 | -0.90 | 29.68 | 29.77 | 29.44 | 1368464 |
| 1727195400 | 29.92 | 0.1 | 0.34 | 30 | 30.09 | 29.69 | 1145826 |
| 1727109000 | 29.82 | -0.36 | -1.19 | 30.18 | 30.18 | 29.57 | 1321897 |
| 1726849800 | 30.18 | 0.04 | 0.13 | 30.23 | 30.54 | 30.18 | 3274060 |
| 1726763400 | 30.14 | 0.01 | 0.03 | 30.3 | 30.5 | 29.92 | 2009639 |
| 1726677000 | 30.13 | -0.11 | -0.36 | 30.24 | 30.38 | 30.13 | 1165861 |
| 1726590600 | 30.24 | 0.12 | 0.40 | 30.22 | 30.56 | 30.16 | 1406959 |
| 1726504200 | 30.12 | 0.34 | 1.14 | 29.79 | 30.12 | 29.77 | 1310536 |
| 1726245000 | 29.78 | 0.08 | 0.27 | 29.8 | 29.96 | 29.62 | 1084908 |
| 1726158600 | 29.7 | 0.23 | 0.78 | 29.81 | 30.18 | 29.59 | 1497555 |
| 1726072200 | 29.47 | -0.04 | -0.14 | 29.5 | 29.53 | 29.17 | 1442011 |
| 1725985800 | 29.51 | -0.29 | -0.97 | 29.82 | 30.01 | 29.5 | 1377850 |
| 1725899400 | 29.8 | 0.2 | 0.68 | 29.6 | 29.85 | 29.6 | 1064730 |
| 1725640200 | 29.6 | -0.26 | -0.87 | 29.9 | 29.98 | 29.6 | 1226139 |
| 1725553800 | 29.86 | 0.29 | 0.98 | 29.55 | 30.31 | 29.52 | 1452040 |
| 1725467400 | 29.57 | -0.25 | -0.84 | 29.38 | 29.63 | 29.28 | 1345526 |
| 1725381000 | 29.82 | -0.02 | -0.07 | 29.78 | 29.96 | 29.64 | 930729 |
| 1725294600 | 29.84 | -0.1 | -0.33 | 29.9 | 29.98 | 29.74 | 715712 |
| 1725035400 | 29.94 | 0.16 | 0.54 | 29.9 | 30.12 | 29.9 | 1848267 |
| 1724949000 | 29.78 | 0.18 | 0.61 | 29.48 | 29.83 | 29.48 | 1178992 |
| 1724862600 | 29.6 | 0.26 | 0.89 | 29.42 | 29.67 | 29.41 | 1039446 |
| 1724776200 | 29.34 | -0.11 | -0.37 | 29.46 | 29.66 | 29.34 | 962442 |
| 1724689800 | 29.45 | -0.06 | -0.20 | 29.4 | 29.55 | 29.4 | 490104 |
| 1724430600 | 29.51 | 0.51 | 1.76 | 29.1 | 29.51 | 29.08 | 1211730 |
| 1724344200 | 29 | -0.09 | -0.31 | 29 | 29.3 | 28.96 | 863885 |
| 1724257800 | 29.09 | 0.35 | 1.22 | 28.7 | 29.18 | 28.7 | 1106115 |
