|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-04 | 19,75 | 1.630.400 | 19,84 | 19,44 | 19,56 | 00:00:00 | | 2003-12-05 | 19,61 | 789.500 | 19,84 | 19,52 | 19,75 | 00:00:00 | | 2003-12-08 | 19,51 | 650.700 | 19,64 | 19,40 | 19,44 | 00:00:00 | | 2003-12-09 | 19,80 | 1.354.300 | 19,90 | 19,40 | 19,54 | 00:00:00 | | 2003-12-10 | 19,77 | 1.533.600 | 19,81 | 19,53 | 19,67 | 00:00:00 | | 2003-12-11 | 19,82 | 837.100 | 19,88 | 19,58 | 19,76 | 00:00:00 | | 2003-12-12 | 19,72 | 749.800 | 20,00 | 19,59 | 20,00 | 00:00:00 | | 2003-12-15 | 20,70 | 3.383.700 | 20,86 | 19,85 | 19,90 | 00:00:00 | | 2003-12-16 | 20,79 | 2.158.300 | 21,05 | 20,50 | 20,66 | 00:00:00 | | 2003-12-17 | 20,86 | 2.436.500 | 20,94 | 20,38 | 20,77 | 00:00:00 | | 2003-12-18 | 20,75 | 1.805.600 | 20,95 | 20,51 | 20,62 | 00:00:00 | | 2003-12-19 | 20,86 | 1.503.900 | 20,97 | 20,58 | 20,87 | 00:00:00 | | 2003-12-22 | 21,08 | 983.400 | 21,27 | 20,90 | 21,00 | 00:00:00 | | 2003-12-23 | 21,45 | 1.262.800 | 21,52 | 21,14 | 21,20 | 00:00:00 | | 2003-12-24 | 21,36 | 309.600 | 21,52 | 21,25 | 21,50 | 00:00:00 | | 2003-12-25 | 21,36 | 0 | 21,36 | 21,36 | 21,36 | 00:00:00 | | 2003-12-26 | 21,36 | 0 | 21,36 | 21,36 | 21,36 | 00:00:00 | | 2003-12-29 | 21,57 | 891.200 | 21,73 | 21,28 | 21,37 | 00:00:00 | | 2003-12-30 | 21,63 | 759.100 | 21,70 | 21,40 | 21,67 | 00:00:00 | | 2003-12-31 | 21,30 | 1.021.700 | 21,78 | 21,03 | 21,03 | 00:00:00 | | 2004-01-01 | 21,30 | 0 | 21,30 | 21,30 | 21,30 | 00:00:00 | | 2004-01-02 | 21,79 | 735.600 | 22,00 | 21,30 | 21,58 | 00:00:00 | | 2004-01-05 | 21,93 | 1.281.400 | 22,00 | 21,58 | 21,80 | 00:00:00 | | 2004-01-06 | 22,25 | 2.035.200 | 22,50 | 21,77 | 22,00 | 00:00:00 | | 2004-01-07 | 22,16 | 1.525.400 | 22,59 | 22,10 | 22,45 | 00:00:00 | | 2004-01-08 | 21,77 | 3.163.500 | 22,08 | 21,43 | 22,00 | 00:00:00 | | 2004-01-09 | 21,77 | 1.054.100 | 21,98 | 21,60 | 21,98 | 00:00:00 | | 2004-01-12 | 21,97 | 748.600 | 22,07 | 21,76 | 21,80 | 00:00:00 | | 2004-01-13 | 21,86 | 1.013.100 | 22,04 | 21,76 | 21,92 | 00:00:00 | | 2004-01-14 | 21,92 | 1.324.500 | 22,08 | 21,70 | 21,86 | 00:00:00 | | 2004-01-15 | 21,98 | 855.400 | 22,00 | 21,75 | 21,75 | 00:00:00 | | 2004-01-16 | 22,03 | 1.032.900 | 22,25 | 21,95 | 21,95 | 00:00:00 | | 2004-01-19 | 22,01 | 806.700 | 22,19 | 21,88 | 22,00 | 00:00:00 | | 2004-01-20 | 22,04 | 1.239.700 | 22,20 | 21,84 | 21,94 | 00:00:00 | | 2004-01-21 | 22,02 | 1.661.600 | 22,29 | 21,86 | 21,95 | 00:00:00 | | 2004-01-22 | 22,14 | 1.608.600 | 22,32 | 21,98 | 22,00 | 00:00:00 | | 2004-01-23 | 22,36 | 1.476.000 | 22,53 | 22,01 | 22,01 | 00:00:00 | | 2004-01-26 | 22,30 | 559.800 | 22,45 | 22,25 | 22,25 | 00:00:00 | | 2004-01-27 | 22,78 | 2.314.600 | 23,09 | 22,31 | 22,38 | 00:00:00 | | 2004-01-28 | 23,00 | 1.742.500 | 23,12 | 22,53 | 22,53 | 00:00:00 | | 2004-01-29 | 22,98 | 1.402.300 | 23,30 | 22,75 | 22,81 | 00:00:00 | | 2004-01-30 | 22,65 | 1.694.400 | 23,15 | 22,51 | 23,13 | 00:00:00 | | 2004-02-02 | 22,83 | 777.500 | 23,00 | 22,51 | 22,70 | 00:00:00 | | 2004-02-03 | 22,99 | 1.149.800 | 23,00 | 22,69 | 22,69 | 00:00:00 | | 2004-02-04 | 22,66 | 1.311.600 | 22,85 | 22,37 | 22,60 | 00:00:00 | | 2004-02-05 | 22,80 | 2.927.300 | 23,00 | 22,45 | 22,49 | 00:00:00 | | 2004-02-06 | 22,75 | 1.032.600 | 22,94 | 22,58 | 22,61 | 00:00:00 | | 2004-02-09 | 22,90 | 1.715.100 | 22,96 | 22,60 | 22,60 | 00:00:00 | | 2004-02-10 | 22,91 | 1.068.800 | 22,97 | 22,75 | 22,78 | 00:00:00 | | 2004-02-11 | 23,08 | 1.263.600 | 23,13 | 22,79 | 22,82 | 00:00:00 | | 2004-02-12 | 23,18 | 1.242.500 | 23,50 | 23,11 | 23,20 | 00:00:00 | | 2004-02-13 | 23,28 | 1.246.900 | 23,54 | 23,12 | 23,18 | 00:00:00 | | 2004-02-16 | 23,50 | 709.600 | 23,58 | 23,30 | 23,40 | 00:00:00 | | 2004-02-17 | 23,95 | 2.006.700 | 23,97 | 23,61 | 23,65 | 00:00:00 | | 2004-02-18 | 24,21 | 1.729.500 | 24,37 | 23,92 | 23,98 | 00:00:00 | | 2004-02-19 | 24,10 | 1.512.800 | 24,47 | 24,02 | 24,19 | 00:00:00 | | 2004-02-20 | 23,92 | 1.190.100 | 24,25 | 23,71 | 24,01 | 00:00:00 | | 2004-02-23 | 24,01 | 812.000 | 24,19 | 23,94 | 23,94 | 00:00:00 | | 2004-02-24 | 23,75 | 1.242.700 | 24,10 | 23,60 | 23,97 | 00:00:00 | | 2004-02-25 | 23,71 | 3.009.900 | 23,85 | 23,41 | 23,70 | 00:00:00 | | 2004-02-26 | 23,68 | 1.347.700 | 23,77 | 23,45 | 23,61 | 00:00:00 | | 2004-02-27 | 24,05 | 2.203.000 | 24,22 | 23,66 | 23,68 | 00:00:00 | | 2004-03-01 | 24,03 | 849.900 | 24,21 | 23,80 | 24,20 | 00:00:00 | | 2004-03-02 | 24,22 | 827.100 | 24,31 | 24,03 | 24,17 | 00:00:00 | | 2004-03-03 | 24,27 | 1.393.100 | 24,27 | 23,89 | 24,08 | 00:00:00 | | 2004-03-04 | 24,19 | 992.600 | 24,43 | 24,05 | 24,16 | 00:00:00 | | 2004-03-05 | 24,20 | 1.454.900 | 24,56 | 23,85 | 24,08 | 00:00:00 | | 2004-03-08 | 24,05 | 1.641.500 | 24,34 | 24,00 | 24,05 | 00:00:00 | | 2004-03-09 | 23,97 | 1.503.500 | 24,11 | 23,75 | 24,02 | 00:00:00 | | 2004-03-10 | 23,80 | 1.740.000 | 23,98 | 23,43 | 23,98 | 00:00:00 | | 2004-03-11 | 23,19 | 2.710.500 | 23,64 | 22,92 | 23,60 | 00:00:00 | | 2004-03-12 | 22,97 | 2.605.400 | 23,22 | 22,55 | 22,55 | 00:00:00 | | 2004-03-15 | 22,73 | 1.387.000 | 23,01 | 22,61 | 22,85 | 00:00:00 | | 2004-03-16 | 22,49 | 1.383.900 | 22,89 | 22,31 | 22,74 | 00:00:00 | | 2004-03-17 | 22,80 | 1.483.000 | 22,90 | 22,39 | 22,52 | 00:00:00 | | 2004-03-18 | 22,63 | 625.200 | 22,95 | 22,60 | 22,77 | 00:00:00 | | 2004-03-19 | 22,56 | 704.200 | 22,75 | 22,33 | 22,75 | 00:00:00 | | 2004-03-22 | 22,26 | 1.199.500 | 22,40 | 22,04 | 22,30 | 00:00:00 | | 2004-03-23 | 22,17 | 956.300 | 22,42 | 22,10 | 22,15 | 00:00:00 | | 2004-03-24 | 22,07 | 1.131.500 | 22,33 | 21,93 | 22,06 | 00:00:00 | | 2004-03-25 | 22,21 | 881.900 | 22,38 | 22,10 | 22,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
