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
2022-12-30 24.19 24.45 24.08 24.45 0.5M
2022-12-29 23.89 24.46 23.81 24.46 0.6M
2022-12-28 24.06 24.31 23.97 24.31 1.0M
2022-12-23 23.97 24.30 23.93 24.30 0.5M
2022-12-22 24.29 24.39 23.78 24.24 2.3M
2022-12-21 23.86 24.47 23.79 24.47 0.8M
2022-12-20 24.11 24.25 23.51 24.25 1.7M
2022-12-19 24.27 24.45 24.20 24.45 0.5M
2022-12-16 24.16 24.34 23.99 24.34 1.6M
2022-12-15 25.04 25.08 24.32 24.52 1.8M
2022-12-14 25.09 25.36 24.95 25.32 1.3M
2022-12-13 24.90 25.50 24.60 25.11 1.4M
2022-12-12 25.09 25.10 24.70 24.80 1.0M
2022-12-09 24.74 25.22 24.66 25.18 1.1M
2022-12-08 24.58 24.63 24.41 24.63 0.4M
2022-12-07 24.82 24.94 24.70 24.70 1.1M
2022-12-06 25.03 25.03 24.66 24.84 0.8M
2022-12-05 24.95 25.09 24.79 25.09 0.3M
2022-12-02 24.72 25.00 24.62 24.91 5.5M
2022-12-01 24.99 25.07 24.58 24.79 2.3M
2022-11-30 24.43 24.64 24.27 24.64 0.8M
2022-11-29 24.77 24.77 24.27 24.52 0.6M
2022-11-28 25.04 25.06 24.63 24.68 0.7M
2022-11-25 25.24 25.28 24.97 25.05 0.4M
2022-11-24 25.11 25.26 25.01 25.16 0.3M
2022-11-23 24.92 25.01 24.69 24.94 1.0M
2022-11-22 24.94 25.14 24.81 24.99 0.8M
2022-11-21 24.74 24.95 24.64 24.93 0.8M
2022-11-18 24.45 24.83 24.45 24.79 0.6M
2022-11-17 24.79 24.96 23.99 24.50 0.6M
2022-11-16 24.84 24.92 24.21 24.68 2.9M
2022-11-15 24.15 24.95 24.15 24.21 0.7M
2022-11-14 23.83 24.03 23.59 23.82 2.9M
2022-11-11 24.14 24.47 23.48 23.55 1.3M
2022-11-10 23.99 24.18 23.58 23.94 1.1M
2022-11-09 24.12 24.31 23.56 23.70 2.0M
2022-11-08 23.69 23.89 23.45 23.62 0.6M
2022-11-07 23.29 23.77 23.08 23.32 2.9M
2022-11-04 22.58 23.56 22.58 22.95 0.7M
2022-11-03 22.53 22.57 22.18 22.52 0.0M
2022-11-02 22.98 22.98 22.67 22.70 0.4M
2022-11-01 22.83 23.09 22.69 22.72 0.5M
2022-10-31 22.69 22.85 22.55 22.61 0.7M
2022-10-28 22.30 22.70 17.52 22.63 0.5M
2022-10-27 22.39 22.64 22.17 22.52 0.4M
2022-10-26 22.75 23.06 22.43 22.52 0.5M
2022-10-25 22.69 22.85 22.40 22.80 0.0M
2022-10-24 21.91 22.50 21.74 22.38 0.0M
2022-10-21 21.22 21.59 20.92 21.52 4.6M
2022-10-20 21.35 21.44 21.08 21.39 1.9M
2022-10-19 21.45 21.71 21.13 21.51 0.9M
2022-10-18 20.77 21.30 20.74 20.79 0.6M
2022-10-17 20.43 20.80 20.25 20.63 0.5M
2022-10-14 20.29 20.71 20.19 20.30 1.0M
2022-10-13 18.98 19.96 18.98 19.88 0.7M
2022-10-12 19.48 19.48 19.02 19.25 0.1M
2022-10-11 19.89 20.03 19.42 19.71 0.4M
2022-10-10 19.80 20.22 19.68 20.07 2.0M
2022-10-07 20.25 20.39 19.86 19.91 0.6M
2022-10-06 20.75 20.83 20.33 20.36 1.1M
2022-10-05 20.84 21.06 20.46 20.66 2.3M
2022-10-04 20.45 20.97 20.45 20.86 0.9M
2022-10-03 19.67 20.32 19.43 20.03 3.8M
2022-09-30 19.34 19.73 19.30 19.73 2.1M
2022-09-29 19.36 19.59 18.86 19.27 1.0M
2022-09-28 19.27 19.70 18.89 19.64 0.6M
2022-09-27 20.35 20.35 19.34 19.54 0.7M
2022-09-26 20.39 20.78 20.00 20.18 3.8M
2022-09-23 21.36 21.36 20.62 20.89 0.7M
2022-09-22 21.40 21.51 21.20 21.32 2.5M
2022-09-21 20.64 21.66 20.64 21.57 1.4M
2022-09-20 21.71 21.71 20.88 21.00 1.1M
2022-09-16 21.96 21.96 21.37 21.66 1.7M
2022-09-15 22.46 22.50 22.07 22.38 0.8M
2022-09-14 22.84 23.04 22.38 22.46 1.1M
2022-09-13 23.27 23.50 23.07 23.22 0.6M
2022-09-12 22.88 23.26 22.75 23.18 0.5M
2022-09-09 22.32 22.82 22.32 22.68 0.9M
2022-09-08 22.16 22.21 21.73 22.17 0.8M
2022-09-07 21.63 22.18 21.59 22.00 0.7M
2022-09-06 21.83 22.13 21.71 21.95 2.3M
2022-09-05 21.62 21.98 21.26 21.98 0.3M
2022-09-02 21.93 22.19 21.77 22.19 0.7M
2022-09-01 22.21 22.25 21.79 21.98 1.1M
2022-08-31 22.44 22.52 22.04 22.50 0.7M
2022-08-30 22.51 22.93 22.32 22.39 0.4M
2022-08-26 23.25 23.27 22.54 22.95 0.6M
2022-08-25 22.82 23.22 22.69 23.22 0.9M
2022-08-24 22.95 23.16 22.66 23.12 0.5M
2022-08-23 22.85 23.34 22.83 23.22 0.4M
2022-08-22 23.95 23.95 23.17 23.34 1.5M
2022-08-19 24.32 24.42 24.05 24.06 0.0M
2022-08-18 24.54 24.55 24.17 24.46 0.5M
2022-08-17 25.20 25.23 24.59 24.64 0.5M
2022-08-16 25.19 25.53 24.74 25.23 0.6M
2022-08-15 25.72 25.74 25.13 25.18 2.2M
2022-08-12 25.35 26.08 25.35 25.66 0.7M
2022-08-11 24.94 25.33 24.70 24.89 0.7M
2022-08-10 24.56 24.82 24.43 24.49 0.6M
2022-08-09 24.40 24.81 24.35 24.43 0.4M
2022-08-08 24.56 24.84 24.08 24.39 1.2M
2022-08-05 24.13 24.39 23.63 23.91 0.5M
2022-08-04 24.22 24.34 23.78 24.13 1.6M
2022-08-03 24.52 24.54 23.66 24.02 1.3M
2022-08-02 24.20 24.68 24.08 24.40 0.9M
2022-08-01 24.42 24.82 24.29 24.34 0.9M
2022-07-29 24.10 24.48 24.10 24.34 1.7M
2022-07-28 23.69 23.92 23.20 23.87 0.5M
2022-07-27 23.13 23.65 23.12 23.45 6.6M
2022-07-26 23.23 23.31 22.65 23.07 1.3M
2022-07-25 23.70 24.21 23.65 23.84 0.3M
2022-07-22 23.69 24.02 23.60 23.60 0.7M
2022-07-21 23.77 24.20 23.44 23.55 0.4M
2022-07-20 24.39 24.62 23.53 23.53 0.7M
2022-07-19 23.26 24.27 23.20 23.84 0.4M
2022-07-18 22.95 23.44 22.87 23.36 0.3M
2022-07-15 22.67 23.05 22.60 22.86 1.9M
2022-07-14 23.13 23.14 22.36 22.57 0.5M
2022-07-13 23.42 23.43 22.99 23.23 0.1M
2022-07-12 22.94 23.42 22.92 23.36 0.2M
2022-07-11 23.02 23.29 22.93 23.18 0.8M
2022-07-08 23.20 23.73 22.92 23.43 0.7M
2022-07-07 22.87 23.41 22.66 23.38 1.3M
2022-07-06 22.59 22.63 22.22 22.50 1.2M
2022-07-05 22.78 22.94 19.72 22.30 1.1M
2022-07-04 24.10 24.18 23.47 23.54 3.4M
2022-07-01 23.29 23.95 22.76 23.75 2.8M
2022-06-30 23.53 23.94 22.99 23.36 1.1M
2022-06-29 24.37 24.72 23.87 24.12 0.4M
2022-06-28 24.70 24.79 24.20 24.65 0.6M
2022-06-27 24.00 24.55 23.86 24.51 1.4M
2022-06-24 23.32 23.80 22.95 23.63 0.7M
2022-06-23 23.35 23.51 23.00 23.05 3.1M
2022-06-22 23.41 23.88 23.00 23.57 1.1M
2022-06-21 23.67 23.81 23.48 23.50 0.5M
2022-06-20 23.46 23.55 22.98 23.48 0.8M
2022-06-17 23.16 23.64 23.06 23.39 1.7M
2022-06-16 24.09 24.11 22.50 23.14 1.3M
2022-06-15 23.95 24.34 23.91 24.33 2.2M
2022-06-14 24.40 24.50 23.53 24.11 0.8M
2022-06-13 24.94 24.94 24.22 24.44 0.7M
2022-06-10 26.26 26.43 25.10 25.25 0.9M
2022-06-09 26.40 26.84 26.39 26.47 1.3M
2022-06-08 26.97 26.97 26.23 26.48 0.6M
2022-06-07 26.66 27.01 26.60 26.69 4.4M
2022-06-06 26.74 26.86 26.48 26.57 2.2M
2022-06-01 26.44 26.62 26.00 26.00 6.4M
2022-05-31 27.05 27.09 26.22 26.23 1.3M
2022-05-30 26.77 27.17 26.69 26.73 0.8M
2022-05-27 26.75 26.75 26.25 26.50 0.6M
2022-05-26 25.97 26.57 25.92 26.48 1.5M
2022-05-25 26.14 26.35 25.93 26.09 0.9M
2022-05-24 26.04 26.04 25.48 25.48 2.1M
2022-05-23 26.23 26.29 25.65 26.17 3.3M
2022-05-20 25.49 26.24 25.18 25.78 0.8M
2022-05-19 25.36 25.46 24.87 25.20 4.8M
2022-05-18 26.55 26.74 25.79 25.82 0.5M
2022-05-17 26.06 26.55 25.91 26.32 0.8M
2022-05-16 25.79 25.87 25.43 25.72 1.0M
2022-05-13 25.47 26.05 25.36 26.03 1.0M
2022-05-12 25.90 26.33 24.59 25.17 1.6M
2022-05-11 25.71 26.51 25.59 26.43 1.8M
2022-05-10 25.66 25.94 25.41 25.71 2.0M
2022-05-09 26.13 26.46 25.28 25.30 1.6M
2022-05-06 27.17 27.17 26.25 26.61 4.4M
2022-05-05 27.80 27.83 27.02 27.61 2.2M
2022-05-04 27.50 27.69 27.12 27.64 0.4M
2022-05-03 27.27 27.79 27.01 27.79 0.9M
2022-04-29 28.04 28.24 27.62 27.98 0.6M
2022-04-28 27.53 28.06 27.53 28.00 2.5M
2022-04-27 28.02 28.02 26.92 27.74 1.2M
2022-04-26 28.80 28.93 28.09 28.25 1.7M
2022-04-25 28.33 29.06 28.20 28.55 1.0M
2022-04-22 28.60 28.98 28.51 28.55 0.4M
2022-04-21 28.44 29.55 28.44 29.07 4.6M
2022-04-20 27.31 28.56 27.31 28.47 0.6M
2022-04-19 27.90 28.03 27.32 27.73 0.6M
2022-04-14 27.95 28.53 27.58 28.11 2.5M
2022-04-13 27.59 28.04 27.25 28.04 0.7M
2022-04-12 27.50 27.82 27.11 27.82 2.5M
2022-04-11 27.93 28.55 27.62 27.89 0.5M
2022-04-08 27.46 27.82 27.20 27.82 8.6M
2022-04-07 28.05 28.14 27.00 27.57 3.6M
2022-04-06 28.25 28.48 27.08 27.91 3.3M
2022-04-05 29.65 29.78 28.07 28.36 1.9M
2022-04-04 29.76 29.87 29.38 29.48 0.5M
2022-04-01 29.09 29.65 29.03 29.29 0.8M
2022-03-31 29.18 29.67 29.06 29.09 1.0M
2022-03-30 29.21 29.21 28.67 28.93 0.4M
2022-03-29 28.50 29.29 28.44 29.18 0.8M
2022-03-28 27.72 28.59 27.72 28.14 0.6M
2022-03-25 28.06 28.19 27.65 27.95 0.8M
2022-03-24 28.91 29.03 27.85 28.08 3.0M
2022-03-23 29.43 29.50 28.78 28.80 2.3M
2022-03-22 28.88 29.63 28.82 29.20 0.8M
2022-03-21 29.55 29.59 28.67 28.70 1.0M
2022-03-18 30.11 30.11 29.37 29.41 4.0M
2022-03-17 29.94 30.27 29.26 29.48 2.6M
2022-03-16 28.75 29.72 28.75 29.19 1.8M
2022-03-15 28.02 28.47 27.68 27.75 1.0M
2022-03-14 27.87 28.46 27.57 27.57 0.6M
2022-03-11 27.57 28.38 27.14 27.30 0.7M
2022-03-10 28.47 28.54 27.35 27.35 0.8M
2022-03-09 27.15 28.70 25.62 27.88 1.1M
2022-03-08 24.26 26.83 24.26 25.67 2.0M
2022-03-07 24.12 25.60 22.89 24.77 1.5M
2022-03-04 27.32 27.55 25.30 25.79 1.8M
2022-03-03 28.36 28.79 27.58 28.14 0.8M
2022-03-02 29.35 29.45 27.75 28.53 1.0M
2022-03-01 31.14 31.20 29.92 30.52 0.6M
2022-02-28 31.11 31.61 30.81 31.34 1.0M
2022-02-25 29.73 31.94 29.71 31.74 2.5M
2022-02-24 30.24 30.97 29.39 29.64 1.8M
2022-02-23 31.55 31.89 31.50 31.82 0.8M
2022-02-22 30.73 31.84 30.65 31.84 1.4M
2022-02-21 32.70 32.80 31.64 31.98 0.3M
2022-02-18 32.32 32.92 32.25 32.40 0.8M
2022-02-17 32.36 32.55 32.07 32.20 1.7M
2022-02-16 32.36 32.46 32.17 32.30 0.3M
2022-02-15 31.44 32.32 31.44 32.23 0.3M
2022-02-14 31.94 32.04 31.45 31.84 0.7M
2022-02-11 32.67 32.78 32.24 32.40 0.2M
2022-02-10 32.95 33.04 32.57 32.57 0.4M
2022-02-09 32.82 33.33 32.56 32.56 1.1M
2022-02-08 32.14 32.71 32.13 32.48 1.8M
2022-02-07 32.44 32.58 31.80 32.17 0.5M
2022-02-04 32.84 32.99 32.21 32.38 0.7M
2022-02-03 32.93 33.08 32.54 32.54 0.7M
2022-02-02 32.36 32.83 32.36 32.56 0.4M
2022-02-01 32.19 32.75 32.19 32.27 0.3M
2022-01-31 32.00 32.28 31.81 32.12 0.3M
2022-01-28 32.17 32.35 31.33 31.90 0.4M
2022-01-27 31.70 32.34 31.55 32.19 0.5M
2022-01-26 31.01 32.04 31.01 32.04 0.6M
2022-01-25 30.77 31.52 30.67 31.52 0.3M
2022-01-24 31.78 32.02 30.57 31.49 3.1M
2022-01-21 32.69 32.72 31.81 32.06 1.6M
2022-01-20 32.33 33.11 32.28 32.63 0.7M
2022-01-19 32.12 32.35 31.91 32.22 0.3M
2022-01-18 32.50 32.57 32.12 32.23 0.2M
2022-01-17 32.40 32.67 32.10 32.48 2.3M
2022-01-14 32.43 32.55 32.12 32.23 0.3M
2022-01-13 32.20 32.45 32.08 32.35 0.3M
2022-01-12 32.76 32.80 32.12 32.18 0.3M
2022-01-11 32.49 32.78 32.37 32.45 0.5M
2022-01-10 33.36 33.36 32.16 32.33 0.8M
2022-01-07 32.25 33.12 32.23 32.44 0.7M
2022-01-06 31.92 32.52 31.92 32.04 0.1M
2022-01-05 32.45 32.64 32.08 32.08 3.2M
2022-01-04 32.77 32.78 32.23 32.23 0.3M