Veolia Environnement

VIE
🏛️ 영국 →
28.85
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 28.76 29.02 28.76 28.85 0.2M
2025-09-25 28.78 28.87 28.64 28.77 0.0M
2025-09-24 29.20 29.35 28.74 28.92 0.3M
2025-09-23 29.10 29.40 28.97 29.12 0.1M
2025-09-22 28.65 29.06 28.63 28.97 0.1M
2025-09-19 28.80 29.08 28.74 28.77 0.3M
2025-09-18 28.80 30.55 28.38 28.55 1.4M
2025-09-17 28.84 28.77 28.58 28.62 2.0M
2025-09-16 29.31 29.30 28.71 28.72 1.0M
2025-09-15 29.32 29.44 29.16 29.23 0.6M
2025-09-12 29.24 29.25 28.90 29.07 1.5M
2025-09-11 28.94 29.19 28.90 29.03 0.1M
2025-09-10 28.95 29.21 28.78 28.98 0.2M
2025-09-09 28.67 28.93 28.70 28.86 0.4M
2025-09-08 28.61 28.66 28.42 28.64 0.5M
2025-09-05 28.54 28.55 28.33 28.41 0.2M
2025-09-04 28.16 28.53 28.14 28.47 0.1M
2025-09-03 27.54 28.07 27.44 27.97 0.9M
2025-09-02 27.82 27.93 27.49 27.58 0.1M
2025-09-01 28.23 28.22 27.86 27.87 0.2M
2025-08-29 28.30 28.36 28.01 28.23 0.5M
2025-08-28 28.46 28.56 28.12 28.24 0.0M
2025-08-27 28.59 28.63 28.28 28.35 0.8M
2025-08-26 28.75 28.77 28.21 28.70 1.8M
2025-08-25 29.15 30.31 29.07 29.15 0.0M
2025-08-22 30.47 30.53 30.31 30.36 0.2M
2025-08-21 30.70 30.74 30.38 30.45 0.1M
2025-08-20 30.54 30.75 30.48 30.68 0.3M
2025-08-19 30.21 30.62 30.11 30.53 0.3M
2025-08-18 30.84 30.95 30.09 30.11 0.0M
2025-08-15 30.77 30.93 30.68 30.87 0.0M
2025-08-14 29.95 30.55 29.93 30.40 0.0M
2025-08-13 29.94 30.04 29.82 29.86 0.4M
2025-08-12 29.96 30.11 29.83 29.88 0.0M
2025-08-11 30.02 30.10 29.81 29.89 0.0M
2025-08-08 30.14 30.30 29.95 30.07 0.0M
2025-08-07 29.72 30.08 29.68 30.07 0.1M
2025-08-06 29.54 29.78 29.49 29.74 0.1M
2025-08-05 29.60 29.74 29.45 29.55 0.1M
2025-08-04 29.29 29.64 29.25 29.53 0.2M
2025-08-01 29.69 29.74 29.19 29.26 0.0M
2025-07-31 30.50 30.46 29.53 29.68 0.3M
2025-07-30 30.61 30.63 30.24 30.32 0.0M
2025-07-29 30.43 30.64 30.38 30.53 0.0M
2025-07-28 31.01 31.09 30.42 30.41 0.0M
2025-07-25 30.79 30.82 30.53 30.73 0.3M
2025-07-24 30.96 30.93 30.54 30.75 0.1M
2025-07-23 31.01 31.19 30.62 30.73 0.1M
2025-07-22 30.65 30.94 30.67 30.90 0.0M
2025-07-21 30.36 30.62 30.35 30.58 0.7M
2025-07-18 30.10 30.39 30.15 30.34 0.2M
2025-07-17 30.30 30.30 29.87 29.98 0.2M
2025-07-16 30.15 30.35 30.00 30.23 1.4M
2025-07-15 30.88 31.03 30.24 30.35 0.5M
2025-07-14 30.65 30.96 30.55 30.95 0.0M
2025-07-11 30.70 30.81 30.51 30.76 0.1M
2025-07-10 30.76 31.04 30.63 30.76 0.2M
2025-07-09 30.04 30.64 29.99 30.63 0.3M
2025-07-08 30.46 30.63 29.94 30.00 0.2M
2025-07-07 30.52 30.72 30.45 30.46 0.3M
2025-07-04 30.27 30.49 30.20 30.43 0.2M
2025-07-03 30.66 30.73 30.43 30.53 0.9M
2025-07-02 30.56 30.84 30.50 30.61 0.1M
2025-07-01 30.36 30.48 30.17 30.46 0.1M
2025-06-30 30.64 30.76 30.25 30.39 0.1M
2025-06-27 30.48 30.74 30.46 30.55 6.1M
2025-06-26 30.12 30.63 30.13 30.36 0.0M
2025-06-25 29.97 30.29 29.81 29.99 0.1M
2025-06-24 29.98 30.08 29.81 29.89 0.1M
2025-06-23 29.20 29.52 29.14 29.49 0.2M
2025-06-20 29.63 29.71 29.25 29.31 0.3M
2025-06-19 29.70 29.75 29.57 29.64 0.3M
2025-06-18 30.08 30.09 29.70 29.83 0.3M
2025-06-17 30.35 30.22 29.75 29.87 2.2M
2025-06-16 30.21 30.53 30.10 30.40 0.9M
2025-06-13 30.28 30.32 30.10 30.25 8.0M
2025-06-12 30.62 30.67 30.30 30.62 0.1M
2025-06-11 30.48 30.66 30.31 30.65 0.1M
2025-06-10 30.16 30.44 30.04 30.42 0.2M
2025-06-09 30.13 30.26 29.91 29.93 0.4M
2025-06-06 30.14 30.31 30.05 30.07 0.0M
2025-06-05 30.18 30.29 29.99 30.29 0.2M
2025-06-04 30.21 30.37 29.93 30.25 0.3M
2025-06-03 30.40 30.53 29.97 30.09 0.1M
2025-06-02 30.29 30.57 30.10 30.39 0.4M
2025-05-30 30.21 30.37 30.00 30.27 0.5M
2025-05-29 29.98 30.23 29.87 30.14 0.5M
2025-05-28 30.21 30.25 29.88 29.88 0.3M
2025-05-27 30.50 30.45 30.12 30.34 4.5M
2025-05-26 30.42 30.70 30.41 30.42 0.0M
2025-05-23 30.90 30.95 29.98 30.23 0.2M
2025-05-22 31.24 31.28 30.79 30.89 1.1M
2025-05-21 31.18 31.34 31.08 31.32 1.1M
2025-05-20 31.01 31.24 30.95 31.22 0.1M
2025-05-19 30.56 30.92 30.46 30.88 0.4M
2025-05-16 30.76 30.53 30.20 30.30 0.1M
2025-05-15 29.96 30.33 29.83 30.25 0.0M
2025-05-14 30.00 30.13 29.73 29.78 3.3M
2025-05-13 30.44 30.48 29.77 29.89 5.4M
2025-05-12 30.90 30.94 30.00 30.15 0.0M
2025-05-09 31.81 32.00 31.73 31.85 0.1M
2025-05-08 31.60 31.84 31.50 31.74 0.0M
2025-05-07 32.34 32.33 31.45 31.63 0.0M
2025-05-06 32.22 32.50 32.20 32.46 0.4M
2025-05-05 32.18 32.35 32.15 32.18 6.8M
2025-05-02 32.45 32.58 32.20 32.34 1.8M
2025-05-01 32.06 32.06 32.06 32.06 0.0M
2025-04-30 31.90 32.28 31.88 32.06 1.6M
2025-04-29 31.73 32.05 31.70 31.88 1.5M
2025-04-28 31.65 31.88 31.58 31.72 0.0M
2025-04-25 31.56 31.75 31.47 31.64 0.0M
2025-04-24 31.24 31.52 31.23 31.38 0.2M
2025-04-23 31.70 31.69 31.20 31.34 0.0M
2025-04-22 30.94 31.27 30.81 31.26 0.0M
2025-04-17 31.01 31.04 30.64 30.95 0.3M
2025-04-16 30.40 30.94 30.00 30.92 0.4M
2025-04-15 30.00 30.90 30.02 30.86 3.0M
2025-04-14 29.86 30.02 29.43 29.97 0.8M
2025-04-11 29.81 30.04 29.30 29.73 0.1M
2025-04-10 30.19 30.76 28.20 29.78 1.5M
2025-04-09 27.67 28.40 27.60 28.22 9.9M
2025-04-08 28.73 28.84 27.88 28.47 1.5M
2025-04-07 27.63 29.68 27.56 28.38 2.4M
2025-04-04 32.36 32.51 30.62 30.87 1.7M
2025-04-03 32.24 32.68 32.00 32.55 1.8M
2025-04-02 32.17 32.64 32.20 32.58 2.7M
2025-04-01 31.86 32.42 31.86 32.34 0.5M
2025-03-31 32.04 32.05 31.64 31.74 0.1M
2025-03-28 32.10 32.27 31.99 32.21 2.0M
2025-03-27 31.56 32.22 31.51 32.06 0.8M
2025-03-26 31.85 31.98 31.73 31.79 0.1M
2025-03-25 31.50 32.00 31.44 31.82 1.0M
2025-03-24 31.53 31.84 31.47 31.51 3.7M
2025-03-21 31.34 31.47 31.27 31.37 2.1M
2025-03-20 31.72 31.76 31.34 31.50 1.8M
2025-03-19 31.64 31.92 31.57 31.71 4.0M
2025-03-18 31.39 31.72 31.33 31.67 1.2M
2025-03-17 30.88 31.46 30.87 31.19 3.2M
2025-03-14 30.40 30.75 30.33 30.58 0.1M
2025-03-13 30.34 30.69 30.28 30.56 0.3M
2025-03-12 30.30 30.56 30.33 30.36 0.1M
2025-03-11 30.43 30.71 30.09 30.09 4.4M
2025-03-10 30.86 31.05 30.43 30.49 0.5M
2025-03-07 30.51 30.77 30.25 30.71 1.8M
2025-03-06 30.21 30.54 29.93 30.51 0.5M
2025-03-05 29.45 30.28 29.21 30.19 0.2M
2025-03-04 29.50 29.70 29.11 29.22 0.1M
2025-03-03 28.90 29.24 28.50 29.19 1.2M
2025-02-28 28.50 28.76 28.43 28.71 0.7M
2025-02-27 28.56 28.66 28.17 28.39 0.2M
2025-02-26 28.30 28.53 28.08 28.37 1.9M
2025-02-25 28.30 28.23 28.02 28.03 0.1M
2025-02-24 27.57 28.52 27.57 28.13 0.2M
2025-02-21 27.30 27.47 27.13 27.38 1.4M
2025-02-20 27.23 27.47 27.18 27.19 0.3M
2025-02-19 27.38 27.59 27.12 27.21 0.1M
2025-02-18 27.71 27.79 27.37 27.47 1.2M
2025-02-17 27.62 27.76 27.44 27.71 0.1M
2025-02-14 27.50 27.75 27.36 27.47 0.1M
2025-02-13 27.06 27.56 26.88 27.39 0.4M
2025-02-12 27.54 27.69 26.78 26.85 0.4M
2025-02-11 27.72 27.74 27.31 27.42 0.1M
2025-02-10 27.79 27.94 27.62 27.72 1.7M
2025-02-07 27.86 28.08 27.69 27.74 0.4M
2025-02-06 27.45 27.77 27.38 27.68 0.1M
2025-02-05 27.66 27.69 27.26 27.35 0.1M
2025-02-04 27.55 27.77 27.31 27.76 0.2M
2025-02-03 27.17 27.40 26.96 27.34 0.1M
2025-01-31 27.54 27.93 27.44 27.57 1.6M
2025-01-30 27.41 27.56 27.23 27.52 0.4M
2025-01-29 27.31 27.61 27.22 27.35 0.3M
2025-01-28 27.23 27.62 27.15 27.39 0.2M
2025-01-27 26.80 27.41 26.81 27.16 0.2M
2025-01-24 27.29 27.39 26.86 26.94 0.8M
2025-01-23 27.15 27.33 27.03 27.18 2.6M
2025-01-22 27.86 27.85 27.15 27.18 2.8M
2025-01-21 27.34 27.70 27.20 27.68 1.7M
2025-01-20 27.61 27.54 27.11 27.43 0.1M
2025-01-17 27.03 27.53 27.05 27.45 0.4M
2025-01-16 27.01 26.86 26.23 26.80 1.7M
2025-01-15 26.76 27.04 26.71 26.97 0.6M
2025-01-14 26.74 26.97 26.61 26.64 1.7M
2025-01-13 26.30 26.52 26.19 26.41 0.5M
2025-01-10 26.98 26.98 26.40 26.44 0.1M
2025-01-09 27.06 27.06 26.76 26.96 0.1M
2025-01-08 27.16 27.21 26.72 26.96 1.2M
2025-01-07 27.30 27.43 26.86 27.25 0.1M
2025-01-06 26.86 27.24 26.73 27.08 0.4M
2025-01-03 27.26 27.29 26.65 26.70 0.1M
2025-01-02 27.27 27.39 26.97 27.19 0.1M