|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-07-15 | 22,62 | 1.001.100 | 23,02 | 22,54 | 22,93 | 00:00:00 | | 2004-07-16 | 22,54 | 858.700 | 22,72 | 22,45 | 22,60 | 00:00:00 | | 2004-07-19 | 22,44 | 768.100 | 22,53 | 22,20 | 22,40 | 00:00:00 | | 2004-07-20 | 22,43 | 1.225.100 | 22,46 | 22,18 | 22,44 | 00:00:00 | | 2004-07-21 | 22,42 | 776.100 | 22,54 | 22,25 | 22,37 | 00:00:00 | | 2004-07-22 | 22,05 | 894.100 | 22,36 | 22,02 | 22,18 | 00:00:00 | | 2004-07-23 | 22,10 | 766.900 | 22,28 | 22,04 | 22,12 | 00:00:00 | | 2004-07-26 | 21,95 | 713.200 | 22,20 | 21,91 | 22,10 | 00:00:00 | | 2004-07-27 | 21,85 | 1.085.800 | 22,00 | 21,76 | 21,95 | 00:00:00 | | 2004-07-28 | 21,83 | 1.838.400 | 21,98 | 21,72 | 21,90 | 00:00:00 | | 2004-07-29 | 22,10 | 1.392.900 | 22,28 | 21,87 | 21,90 | 00:00:00 | | 2004-07-30 | 22,16 | 900.100 | 22,28 | 21,93 | 21,95 | 00:00:00 | | 2004-08-02 | 22,06 | 634.300 | 22,15 | 21,82 | 22,00 | 00:00:00 | | 2004-08-03 | 22,19 | 1.154.400 | 22,23 | 21,90 | 22,06 | 00:00:00 | | 2004-08-04 | 21,95 | 922.300 | 22,16 | 21,83 | 21,97 | 00:00:00 | | 2004-08-05 | 22,30 | 1.573.300 | 22,48 | 21,96 | 22,12 | 00:00:00 | | 2004-08-06 | 21,85 | 1.227.500 | 22,20 | 21,78 | 21,95 | 00:00:00 | | 2004-08-09 | 21,78 | 837.100 | 21,90 | 21,54 | 21,75 | 00:00:00 | | 2004-08-10 | 21,57 | 1.345.000 | 22,00 | 21,45 | 21,71 | 00:00:00 | | 2004-08-11 | 21,41 | 991.000 | 21,71 | 21,28 | 21,71 | 00:00:00 | | 2004-08-12 | 21,50 | 755.000 | 21,60 | 21,40 | 21,46 | 00:00:00 | | 2004-08-13 | 21,48 | 1.021.100 | 21,66 | 21,25 | 21,45 | 00:00:00 | | 2004-08-16 | 21,56 | 659.300 | 21,63 | 21,30 | 21,40 | 00:00:00 | | 2004-08-17 | 21,60 | 1.128.400 | 21,68 | 21,42 | 21,52 | 00:00:00 | | 2004-08-18 | 21,68 | 545.200 | 21,77 | 21,40 | 21,52 | 00:00:00 | | 2004-08-19 | 21,72 | 852.200 | 21,81 | 21,55 | 21,77 | 00:00:00 | | 2004-08-20 | 21,53 | 1.074.400 | 21,74 | 21,38 | 21,70 | 00:00:00 | | 2004-08-23 | 21,70 | 543.400 | 21,91 | 21,55 | 21,73 | 00:00:00 | | 2004-08-24 | 21,54 | 1.064.200 | 21,78 | 21,44 | 21,71 | 00:00:00 | | 2004-08-25 | 21,52 | 708.800 | 21,64 | 21,44 | 21,58 | 00:00:00 | | 2004-08-26 | 21,70 | 693.100 | 21,94 | 21,57 | 21,63 | 00:00:00 | | 2004-08-27 | 21,60 | 984.900 | 21,75 | 21,47 | 21,70 | 00:00:00 | | 2004-08-30 | 21,51 | 641.000 | 21,72 | 21,49 | 21,50 | 00:00:00 | | 2004-08-31 | 21,20 | 2.023.600 | 21,51 | 21,02 | 21,38 | 00:00:00 | | 2004-09-01 | 21,23 | 1.057.000 | 21,37 | 21,16 | 21,20 | 00:00:00 | | 2004-09-02 | 21,98 | 2.303.300 | 22,10 | 21,23 | 21,30 | 00:00:00 | | 2004-09-03 | 22,19 | 1.317.800 | 22,28 | 21,86 | 21,90 | 00:00:00 | | 2004-09-06 | 22,35 | 1.234.100 | 22,41 | 22,14 | 22,20 | 00:00:00 | | 2004-09-07 | 22,40 | 2.141.500 | 22,61 | 22,33 | 22,39 | 00:00:00 | | 2004-09-08 | 22,58 | 1.220.900 | 22,67 | 22,42 | 22,50 | 00:00:00 | | 2004-09-09 | 22,58 | 1.498.200 | 22,63 | 22,38 | 22,50 | 00:00:00 | | 2004-09-10 | 22,72 | 1.629.700 | 22,75 | 22,50 | 22,50 | 00:00:00 | | 2004-09-13 | 23,00 | 1.888.500 | 23,09 | 22,76 | 22,80 | 00:00:00 | | 2004-09-14 | 22,69 | 2.784.900 | 22,99 | 22,30 | 22,99 | 00:00:00 | | 2004-09-15 | 22,75 | 1.012.300 | 22,82 | 22,58 | 22,61 | 00:00:00 | | 2004-09-16 | 22,94 | 1.237.700 | 23,01 | 22,67 | 22,86 | 00:00:00 | | 2004-09-17 | 23,31 | 3.650.100 | 23,54 | 23,01 | 23,01 | 00:00:00 | | 2004-09-20 | 23,12 | 1.277.900 | 23,20 | 22,92 | 23,10 | 00:00:00 | | 2004-09-21 | 23,08 | 1.099.000 | 23,22 | 22,93 | 23,00 | 00:00:00 | | 2004-09-22 | 22,89 | 1.421.000 | 23,03 | 22,77 | 23,03 | 00:00:00 | | 2004-09-23 | 23,19 | 2.858.200 | 23,25 | 22,72 | 22,75 | 00:00:00 | | 2004-09-24 | 23,21 | 1.126.100 | 23,30 | 23,11 | 23,12 | 00:00:00 | | 2004-09-27 | 23,10 | 1.571.100 | 23,18 | 22,97 | 23,10 | 00:00:00 | | 2004-09-28 | 23,13 | 961.900 | 23,20 | 23,00 | 23,10 | 00:00:00 | | 2004-09-29 | 23,25 | 961.000 | 23,30 | 23,02 | 23,03 | 00:00:00 | | 2004-09-30 | 23,17 | 2.433.200 | 23,44 | 23,00 | 23,44 | 00:00:00 | | 2004-10-01 | 23,64 | 1.967.600 | 23,77 | 23,25 | 23,25 | 00:00:00 | | 2004-10-04 | 23,65 | 1.484.700 | 23,89 | 23,56 | 23,68 | 00:00:00 | | 2004-10-05 | 23,90 | 1.553.500 | 24,05 | 23,60 | 23,63 | 00:00:00 | | 2004-10-06 | 23,91 | 1.011.200 | 24,05 | 23,82 | 23,90 | 00:00:00 | | 2004-10-07 | 23,85 | 1.398.300 | 23,94 | 23,72 | 23,81 | 00:00:00 | | 2004-10-08 | 23,79 | 2.278.000 | 23,92 | 23,64 | 23,67 | 00:00:00 | | 2004-10-11 | 23,71 | 1.842.700 | 23,72 | 23,55 | 23,64 | 00:00:00 | | 2004-10-12 | 23,62 | 796.400 | 23,72 | 23,58 | 23,71 | 00:00:00 | | 2004-10-13 | 23,75 | 1.028.400 | 23,80 | 23,20 | 23,20 | 00:00:00 | | 2004-10-14 | 23,74 | 1.218.500 | 23,81 | 23,60 | 23,69 | 00:00:00 | | 2004-10-15 | 23,69 | 1.121.500 | 23,74 | 23,42 | 23,70 | 00:00:00 | | 2004-10-18 | 23,58 | 521.600 | 23,80 | 23,46 | 23,70 | 00:00:00 | | 2004-10-19 | 23,88 | 1.989.100 | 24,00 | 23,63 | 23,74 | 00:00:00 | | 2004-10-20 | 23,79 | 1.668.500 | 23,84 | 23,60 | 23,80 | 00:00:00 | | 2004-10-21 | 23,66 | 1.536.000 | 23,88 | 23,52 | 23,88 | 00:00:00 | | 2004-10-22 | 23,53 | 1.434.600 | 23,71 | 23,45 | 23,67 | 00:00:00 | | 2004-10-25 | 23,15 | 1.397.800 | 23,48 | 23,11 | 23,25 | 00:00:00 | | 2004-10-26 | 23,32 | 764.500 | 23,48 | 23,12 | 23,13 | 00:00:00 | | 2004-10-27 | 23,62 | 1.470.100 | 23,68 | 23,20 | 23,41 | 00:00:00 | | 2004-10-28 | 23,80 | 1.455.900 | 23,89 | 23,54 | 23,65 | 00:00:00 | | 2004-10-29 | 23,75 | 806.700 | 23,85 | 23,69 | 23,73 | 00:00:00 | | 2004-11-01 | 24,30 | 1.348.500 | 24,30 | 23,64 | 23,69 | 00:00:00 | | 2004-11-02 | 24,88 | 2.647.400 | 24,94 | 24,24 | 24,24 | 00:00:00 | | 2004-11-03 | 24,83 | 1.669.900 | 24,97 | 24,61 | 24,85 | 00:00:00 | | 2004-11-04 | 24,55 | 1.930.800 | 24,79 | 24,37 | 24,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
