|
 VEOLIA ENVIRONN. - [Ticker: VIE.PA] |     | | Última Transacción | 18,540 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | --0.22 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 18,685 | Mínimo | 18,365 | | Volumen | 2.059.834 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 20,050 x 3.400 - N/A | Yield | | | Cierre Anterior | 18,760 | PER | 0,00% | | Apertura | 18,630 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para VIE.PA desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-14 | 17,26 | 2.257.600 | 17,50 | 16,20 | 16,40 | 00:00:00 | | 2003-08-15 | 17,76 | 1.996.900 | 17,83 | 17,26 | 17,30 | 00:00:00 | | 2003-08-18 | 17,58 | 1.281.300 | 17,86 | 17,25 | 17,85 | 00:00:00 | | 2003-08-19 | 17,46 | 1.295.100 | 17,74 | 17,38 | 17,53 | 00:00:00 | | 2003-08-20 | 17,10 | 772.900 | 17,43 | 17,08 | 17,43 | 00:00:00 | | 2003-08-21 | 17,45 | 2.171.200 | 17,64 | 17,09 | 17,17 | 00:00:00 | | 2003-08-22 | 17,80 | 982.700 | 17,94 | 17,42 | 17,45 | 00:00:00 | | 2003-08-25 | 17,75 | 369.000 | 17,84 | 17,50 | 17,67 | 00:00:00 | | 2003-08-26 | 17,40 | 1.170.500 | 17,90 | 17,40 | 17,84 | 00:00:00 | | 2003-08-27 | 17,40 | 3.186.900 | 17,59 | 17,25 | 17,41 | 00:00:00 | | 2003-08-28 | 17,53 | 951.500 | 17,69 | 17,22 | 17,44 | 00:00:00 | | 2003-08-29 | 17,75 | 901.000 | 17,84 | 17,51 | 17,51 | 00:00:00 | | 2003-09-01 | 18,39 | 1.809.100 | 18,85 | 17,75 | 17,80 | 00:00:00 | | 2003-09-02 | 18,39 | 1.114.900 | 18,74 | 18,14 | 18,43 | 00:00:00 | | 2003-09-03 | 18,98 | 1.802.400 | 19,20 | 18,55 | 18,68 | 00:00:00 | | 2003-09-04 | 19,12 | 2.134.900 | 19,54 | 18,78 | 18,84 | 00:00:00 | | 2003-09-05 | 18,51 | 1.825.000 | 19,28 | 18,46 | 19,22 | 00:00:00 | | 2003-09-08 | 18,99 | 976.700 | 19,20 | 18,55 | 18,73 | 00:00:00 | | 2003-09-09 | 18,96 | 751.300 | 19,23 | 18,66 | 19,23 | 00:00:00 | | 2003-09-10 | 18,94 | 710.700 | 19,15 | 18,66 | 18,99 | 00:00:00 | | 2003-09-11 | 18,58 | 953.700 | 18,90 | 18,49 | 18,90 | 00:00:00 | | 2003-09-12 | 18,32 | 979.500 | 18,75 | 18,24 | 18,55 | 00:00:00 | | 2003-09-15 | 18,40 | 472.100 | 18,65 | 18,35 | 18,41 | 00:00:00 | | 2003-09-16 | 18,53 | 689.900 | 18,62 | 18,30 | 18,39 | 00:00:00 | | 2003-09-17 | 18,31 | 853.000 | 18,75 | 18,20 | 18,74 | 00:00:00 | | 2003-09-18 | 18,44 | 1.105.200 | 18,48 | 18,11 | 18,44 | 00:00:00 | | 2003-09-19 | 18,54 | 1.060.300 | 18,75 | 18,25 | 18,50 | 00:00:00 | | 2003-09-22 | 18,12 | 1.000.000 | 18,62 | 18,05 | 18,62 | 00:00:00 | | 2003-09-23 | 17,70 | 1.021.200 | 18,16 | 17,58 | 18,07 | 00:00:00 | | 2003-09-24 | 19,10 | 9.856.400 | 19,65 | 17,33 | 17,41 | 00:00:00 | | 2003-09-25 | 19,52 | 4.377.300 | 19,78 | 18,90 | 18,98 | 00:00:00 | | 2003-09-26 | 19,69 | 2.786.000 | 19,79 | 19,21 | 19,56 | 00:00:00 | | 2003-09-29 | 19,36 | 1.819.900 | 19,78 | 19,23 | 19,23 | 00:00:00 | | 2003-09-30 | 19,04 | 2.312.700 | 19,54 | 18,85 | 19,28 | 00:00:00 | | 2003-10-01 | 18,84 | 1.190.500 | 19,05 | 18,72 | 19,01 | 00:00:00 | | 2003-10-02 | 18,78 | 1.525.000 | 19,12 | 18,54 | 19,05 | 00:00:00 | | 2003-10-03 | 19,17 | 1.695.800 | 19,32 | 18,56 | 18,65 | 00:00:00 | | 2003-10-06 | 19,18 | 476.300 | 19,30 | 18,92 | 19,17 | 00:00:00 | | 2003-10-07 | 19,00 | 727.400 | 19,28 | 18,85 | 19,18 | 00:00:00 | | 2003-10-08 | 19,30 | 1.417.300 | 19,50 | 18,80 | 19,00 | 00:00:00 | | 2003-10-09 | 19,75 | 1.820.900 | 19,87 | 19,25 | 19,51 | 00:00:00 | | 2003-10-10 | 19,55 | 1.480.700 | 19,89 | 19,42 | 19,89 | 00:00:00 | | 2003-10-13 | 19,58 | 890.600 | 19,74 | 19,38 | 19,56 | 00:00:00 | | 2003-10-14 | 19,83 | 1.581.400 | 20,07 | 19,55 | 19,76 | 00:00:00 | | 2003-10-15 | 19,72 | 1.386.700 | 20,10 | 19,53 | 19,92 | 00:00:00 | | 2003-10-16 | 19,84 | 890.000 | 19,97 | 19,65 | 19,71 | 00:00:00 | | 2003-10-17 | 19,51 | 884.200 | 19,85 | 19,50 | 19,85 | 00:00:00 | | 2003-10-20 | 19,50 | 1.237.200 | 19,77 | 19,45 | 19,54 | 00:00:00 | | 2003-10-21 | 19,63 | 1.097.900 | 19,83 | 19,43 | 19,56 | 00:00:00 | | 2003-10-22 | 19,25 | 1.423.300 | 19,70 | 19,12 | 19,62 | 00:00:00 | | 2003-10-23 | 19,30 | 1.614.800 | 19,44 | 18,87 | 19,09 | 00:00:00 | | 2003-10-24 | 19,39 | 1.290.700 | 19,64 | 19,34 | 19,45 | 00:00:00 | | 2003-10-27 | 19,31 | 1.162.700 | 19,55 | 19,15 | 19,40 | 00:00:00 | | 2003-10-28 | 19,38 | 634.200 | 19,40 | 19,25 | 19,31 | 00:00:00 | | 2003-10-29 | 19,40 | 692.800 | 19,40 | 19,15 | 19,21 | 00:00:00 | | 2003-10-30 | 19,25 | 2.002.400 | 19,47 | 19,12 | 19,40 | 00:00:00 | | 2003-10-31 | 19,20 | 1.627.900 | 19,44 | 19,07 | 19,29 | 00:00:00 | | 2003-11-03 | 19,23 | 1.288.500 | 19,37 | 19,12 | 19,21 | 00:00:00 | | 2003-11-04 | 19,25 | 2.023.900 | 19,49 | 18,93 | 19,29 | 00:00:00 | | 2003-11-05 | 18,78 | 2.866.900 | 19,35 | 18,58 | 19,10 | 00:00:00 | | 2003-11-06 | 18,68 | 2.424.900 | 19,05 | 18,61 | 18,93 | 00:00:00 | | 2003-11-07 | 18,29 | 3.282.700 | 18,99 | 18,08 | 18,77 | 00:00:00 | | 2003-11-10 | 18,48 | 2.275.100 | 18,61 | 18,27 | 18,35 | 00:00:00 | | 2003-11-11 | 18,63 | 1.235.900 | 18,78 | 18,36 | 18,43 | 00:00:00 | | 2003-11-12 | 18,64 | 1.162.700 | 18,76 | 18,57 | 18,65 | 00:00:00 | | 2003-11-13 | 18,69 | 1.460.100 | 18,95 | 18,55 | 18,95 | 00:00:00 | | 2003-11-14 | 18,91 | 1.470.400 | 18,96 | 18,56 | 18,57 | 00:00:00 | | 2003-11-17 | 18,56 | 1.072.700 | 18,84 | 18,33 | 18,60 | 00:00:00 | | 2003-11-18 | 18,56 | 980.100 | 18,88 | 18,40 | 18,54 | 00:00:00 | | 2003-11-19 | 19,13 | 2.379.500 | 19,35 | 18,33 | 18,37 | 00:00:00 | | 2003-11-20 | 19,51 | 3.170.700 | 19,64 | 18,95 | 19,39 | 00:00:00 | | 2003-11-21 | 19,59 | 1.744.400 | 19,70 | 19,23 | 19,43 | 00:00:00 | | 2003-11-24 | 19,57 | 921.900 | 19,66 | 19,16 | 19,55 | 00:00:00 | | 2003-11-25 | 19,83 | 2.005.100 | 19,95 | 19,41 | 19,54 | 00:00:00 | | 2003-11-26 | 20,03 | 2.795.900 | 20,23 | 19,77 | 19,81 | 00:00:00 | | 2003-11-27 | 19,84 | 2.477.200 | 20,15 | 19,37 | 20,14 | 00:00:00 | | 2003-11-28 | 19,63 | 4.196.300 | 19,64 | 19,30 | 19,64 | 00:00:00 | | 2003-12-01 | 19,82 | 1.161.600 | 19,91 | 19,43 | 19,63 | 00:00:00 | | 2003-12-02 | 19,79 | 1.850.500 | 19,92 | 19,50 | 19,72 | 00:00:00 | | 2003-12-03 | 19,76 | 1.631.100 | 19,97 | 19,63 | 19,89 | 00:00:00 | | 2003-12-04 | 19,75 | 1.630.400 | 19,84 | 19,44 | 19,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
