|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-25 | 22,21 | 881.900 | 22,38 | 22,10 | 22,38 | 00:00:00 | | 2004-03-26 | 22,44 | 1.179.400 | 22,54 | 22,33 | 22,40 | 00:00:00 | | 2004-03-29 | 22,65 | 877.200 | 22,87 | 22,35 | 22,42 | 00:00:00 | | 2004-03-30 | 22,64 | 932.700 | 22,88 | 22,43 | 22,66 | 00:00:00 | | 2004-03-31 | 22,70 | 1.369.300 | 22,87 | 22,60 | 22,73 | 00:00:00 | | 2004-04-01 | 23,03 | 2.101.800 | 23,12 | 22,81 | 23,12 | 00:00:00 | | 2004-04-02 | 23,24 | 1.225.700 | 23,45 | 22,90 | 23,09 | 00:00:00 | | 2004-04-05 | 23,33 | 1.330.000 | 23,69 | 23,10 | 23,28 | 00:00:00 | | 2004-04-06 | 23,30 | 898.300 | 23,51 | 23,10 | 23,10 | 00:00:00 | | 2004-04-07 | 23,28 | 1.484.200 | 23,59 | 23,18 | 23,46 | 00:00:00 | | 2004-04-08 | 23,43 | 718.400 | 23,63 | 23,25 | 23,63 | 00:00:00 | | 2004-04-09 | 23,43 | 0 | 23,43 | 23,43 | 23,43 | 00:00:00 | | 2004-04-12 | 23,43 | 0 | 23,43 | 23,43 | 23,43 | 00:00:00 | | 2004-04-13 | 23,27 | 1.152.800 | 23,49 | 23,12 | 23,12 | 00:00:00 | | 2004-04-14 | 22,87 | 1.454.100 | 23,29 | 22,63 | 23,22 | 00:00:00 | | 2004-04-15 | 22,53 | 2.049.000 | 22,81 | 22,27 | 22,71 | 00:00:00 | | 2004-04-16 | 22,98 | 2.593.900 | 23,22 | 22,46 | 22,55 | 00:00:00 | | 2004-04-19 | 23,03 | 1.122.700 | 23,05 | 22,76 | 22,95 | 00:00:00 | | 2004-04-20 | 23,15 | 874.500 | 23,36 | 22,88 | 23,11 | 00:00:00 | | 2004-04-21 | 22,74 | 1.976.100 | 22,96 | 22,45 | 22,45 | 00:00:00 | | 2004-04-22 | 22,77 | 1.133.500 | 22,89 | 22,45 | 22,75 | 00:00:00 | | 2004-04-23 | 22,70 | 565.000 | 23,09 | 22,65 | 22,82 | 00:00:00 | | 2004-04-26 | 22,80 | 1.123.800 | 23,00 | 22,58 | 22,83 | 00:00:00 | | 2004-04-27 | 22,78 | 938.900 | 22,88 | 22,65 | 22,88 | 00:00:00 | | 2004-04-28 | 22,37 | 1.305.900 | 22,78 | 22,27 | 22,62 | 00:00:00 | | 2004-04-29 | 22,33 | 1.325.400 | 22,49 | 22,15 | 22,43 | 00:00:00 | | 2004-04-30 | 22,19 | 1.692.600 | 22,39 | 21,95 | 22,37 | 00:00:00 | | 2004-05-03 | 22,21 | 526.400 | 22,25 | 21,94 | 22,01 | 00:00:00 | | 2004-05-04 | 22,26 | 885.900 | 22,44 | 22,09 | 22,09 | 00:00:00 | | 2004-05-05 | 22,52 | 972.600 | 22,63 | 22,06 | 22,07 | 00:00:00 | | 2004-05-06 | 22,15 | 1.176.900 | 22,50 | 22,00 | 22,34 | 00:00:00 | | 2004-05-07 | 21,74 | 1.855.200 | 22,28 | 21,45 | 22,20 | 00:00:00 | | 2004-05-10 | 21,13 | 2.281.400 | 21,61 | 21,06 | 21,48 | 00:00:00 | | 2004-05-11 | 21,76 | 1.751.800 | 21,88 | 21,18 | 21,20 | 00:00:00 | | 2004-05-12 | 22,01 | 2.608.300 | 22,66 | 21,90 | 21,92 | 00:00:00 | | 2004-05-13 | 22,00 | 1.646.000 | 22,41 | 21,85 | 22,19 | 00:00:00 | | 2004-05-14 | 22,26 | 1.300.700 | 22,34 | 21,86 | 21,86 | 00:00:00 | | 2004-05-17 | 22,31 | 1.629.200 | 22,57 | 21,97 | 22,11 | 00:00:00 | | 2004-05-18 | 22,13 | 1.159.900 | 22,35 | 21,93 | 22,29 | 00:00:00 | | 2004-05-19 | 22,48 | 1.193.000 | 22,61 | 22,17 | 22,21 | 00:00:00 | | 2004-05-20 | 22,05 | 963.100 | 22,39 | 21,94 | 22,39 | 00:00:00 | | 2004-05-21 | 22,07 | 1.252.200 | 22,40 | 21,99 | 22,10 | 00:00:00 | | 2004-05-24 | 22,28 | 2.125.500 | 22,46 | 22,20 | 22,20 | 00:00:00 | | 2004-05-25 | 22,01 | 887.900 | 22,28 | 21,95 | 22,16 | 00:00:00 | | 2004-05-26 | 22,52 | 1.286.400 | 22,70 | 22,12 | 22,35 | 00:00:00 | | 2004-05-27 | 22,22 | 2.085.700 | 22,62 | 22,13 | 22,62 | 00:00:00 | | 2004-05-28 | 21,90 | 2.505.200 | 21,97 | 21,54 | 21,97 | 00:00:00 | | 2004-05-31 | 21,75 | 358.300 | 22,06 | 21,72 | 21,84 | 00:00:00 | | 2004-06-01 | 21,70 | 965.100 | 21,94 | 21,56 | 21,86 | 00:00:00 | | 2004-06-02 | 22,08 | 1.218.900 | 22,23 | 21,71 | 21,86 | 00:00:00 | | 2004-06-03 | 21,97 | 1.215.300 | 22,16 | 21,80 | 22,13 | 00:00:00 | | 2004-06-04 | 22,49 | 2.684.800 | 22,61 | 21,93 | 22,11 | 00:00:00 | | 2004-06-07 | 22,55 | 1.170.700 | 22,83 | 22,47 | 22,57 | 00:00:00 | | 2004-06-08 | 22,68 | 816.000 | 22,86 | 22,62 | 22,72 | 00:00:00 | | 2004-06-09 | 22,71 | 883.800 | 22,92 | 22,60 | 22,70 | 00:00:00 | | 2004-06-10 | 22,60 | 1.281.300 | 22,74 | 22,42 | 22,74 | 00:00:00 | | 2004-06-11 | 22,59 | 764.500 | 22,65 | 22,37 | 22,41 | 00:00:00 | | 2004-06-14 | 22,38 | 1.682.200 | 22,85 | 22,12 | 22,60 | 00:00:00 | | 2004-06-15 | 22,60 | 1.432.200 | 22,75 | 22,39 | 22,49 | 00:00:00 | | 2004-06-16 | 22,95 | 1.451.200 | 23,12 | 22,56 | 22,70 | 00:00:00 | | 2004-06-17 | 23,14 | 1.147.700 | 23,31 | 22,79 | 22,90 | 00:00:00 | | 2004-06-18 | 23,45 | 2.140.700 | 23,53 | 22,91 | 22,91 | 00:00:00 | | 2004-06-21 | 23,40 | 887.400 | 23,59 | 23,20 | 23,58 | 00:00:00 | | 2004-06-22 | 23,37 | 806.300 | 23,54 | 23,28 | 23,39 | 00:00:00 | | 2004-06-23 | 23,48 | 1.553.200 | 23,58 | 23,36 | 23,36 | 00:00:00 | | 2004-06-24 | 23,49 | 784.500 | 23,68 | 23,42 | 23,60 | 00:00:00 | | 2004-06-25 | 23,21 | 1.551.200 | 23,49 | 23,07 | 23,35 | 00:00:00 | | 2004-06-28 | 23,41 | 1.683.800 | 23,62 | 23,14 | 23,27 | 00:00:00 | | 2004-06-29 | 23,31 | 1.578.800 | 23,60 | 23,18 | 23,18 | 00:00:00 | | 2004-06-30 | 23,19 | 1.212.700 | 23,48 | 23,19 | 23,35 | 00:00:00 | | 2004-07-01 | 23,09 | 647.600 | 23,40 | 23,06 | 23,24 | 00:00:00 | | 2004-07-02 | 23,01 | 711.900 | 23,17 | 22,87 | 23,13 | 00:00:00 | | 2004-07-05 | 23,02 | 332.200 | 23,06 | 22,88 | 22,88 | 00:00:00 | | 2004-07-06 | 23,05 | 713.000 | 23,11 | 22,71 | 22,91 | 00:00:00 | | 2004-07-07 | 22,97 | 789.900 | 23,13 | 22,85 | 23,06 | 00:00:00 | | 2004-07-08 | 23,18 | 1.226.200 | 23,25 | 22,83 | 23,00 | 00:00:00 | | 2004-07-09 | 23,32 | 1.598.300 | 23,52 | 23,11 | 23,27 | 00:00:00 | | 2004-07-12 | 23,20 | 586.100 | 23,48 | 23,08 | 23,19 | 00:00:00 | | 2004-07-13 | 23,09 | 719.900 | 23,37 | 23,05 | 23,37 | 00:00:00 | | 2004-07-14 | 22,95 | 1.033.700 | 23,04 | 22,61 | 23,04 | 00:00:00 | | 2004-07-15 | 22,62 | 1.001.100 | 23,02 | 22,54 | 22,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
