|
 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 | | 2004-11-04 | 24,55 | 1.930.800 | 24,79 | 24,37 | 24,52 | 00:00:00 | | 2004-11-05 | 24,36 | 1.963.100 | 24,84 | 24,07 | 24,61 | 00:00:00 | | 2004-11-08 | 24,33 | 1.504.300 | 24,37 | 24,16 | 24,35 | 00:00:00 | | 2004-11-09 | 24,42 | 919.900 | 24,58 | 24,22 | 24,35 | 00:00:00 | | 2004-11-10 | 24,41 | 1.344.500 | 24,65 | 24,26 | 24,65 | 00:00:00 | | 2004-11-11 | 24,42 | 808.700 | 24,64 | 24,24 | 24,40 | 00:00:00 | | 2004-11-12 | 24,31 | 1.212.900 | 24,51 | 24,16 | 24,41 | 00:00:00 | | 2004-11-15 | 24,21 | 1.450.900 | 24,47 | 24,20 | 24,42 | 00:00:00 | | 2004-11-16 | 24,17 | 1.335.400 | 24,30 | 24,05 | 24,05 | 00:00:00 | | 2004-11-17 | 24,15 | 1.125.600 | 24,32 | 24,05 | 24,17 | 00:00:00 | | 2004-11-18 | 24,21 | 1.255.800 | 24,28 | 24,02 | 24,15 | 00:00:00 | | 2004-11-19 | 23,80 | 1.615.100 | 24,28 | 23,67 | 24,28 | 00:00:00 | | 2004-11-22 | 24,16 | 1.262.600 | 24,21 | 23,75 | 23,75 | 00:00:00 | | 2004-11-23 | 24,23 | 1.165.200 | 24,30 | 24,14 | 24,30 | 00:00:00 | | 2004-11-24 | 24,15 | 811.900 | 24,30 | 24,05 | 24,30 | 00:00:00 | | 2004-11-25 | 24,16 | 751.100 | 24,27 | 24,15 | 24,20 | 00:00:00 | | 2004-11-26 | 24,07 | 722.200 | 24,13 | 23,90 | 24,07 | 00:00:00 | | 2004-11-29 | 24,08 | 1.117.600 | 24,19 | 24,01 | 24,08 | 00:00:00 | | 2004-11-30 | 23,73 | 969.500 | 24,19 | 23,70 | 24,15 | 00:00:00 | | 2004-12-01 | 24,18 | 1.736.200 | 24,28 | 23,70 | 23,78 | 00:00:00 | | 2004-12-02 | 24,48 | 1.371.300 | 24,57 | 24,25 | 24,25 | 00:00:00 | | 2004-12-03 | 24,50 | 1.262.000 | 24,68 | 24,34 | 24,49 | 00:00:00 | | 2004-12-06 | 24,35 | 762.800 | 24,68 | 24,27 | 24,68 | 00:00:00 | | 2004-12-07 | 24,32 | 806.900 | 24,47 | 24,28 | 24,34 | 00:00:00 | | 2004-12-08 | 23,97 | 1.488.600 | 24,33 | 23,90 | 24,20 | 00:00:00 | | 2004-12-09 | 25,34 | 8.798.300 | 25,35 | 24,12 | 24,17 | 00:00:00 | | 2004-12-10 | 24,93 | 6.009.300 | 25,55 | 24,88 | 25,25 | 00:00:00 | | 2004-12-13 | 25,05 | 2.235.000 | 25,19 | 24,87 | 24,91 | 00:00:00 | | 2004-12-14 | 25,29 | 2.243.000 | 25,38 | 25,12 | 25,30 | 00:00:00 | | 2004-12-15 | 25,15 | 1.391.000 | 25,27 | 25,14 | 25,15 | 00:00:00 | | 2004-12-16 | 25,18 | 1.640.600 | 25,25 | 25,05 | 25,25 | 00:00:00 | | 2004-12-17 | 24,94 | 1.941.400 | 25,30 | 24,74 | 25,27 | 00:00:00 | | 2004-12-20 | 25,12 | 1.247.600 | 25,23 | 24,60 | 24,61 | 00:00:00 | | 2004-12-21 | 25,27 | 1.101.400 | 25,36 | 25,05 | 25,12 | 00:00:00 | | 2004-12-22 | 26,19 | 2.315.400 | 26,23 | 25,33 | 25,40 | 00:00:00 | | 2004-12-23 | 25,54 | 2.093.000 | 26,29 | 25,49 | 26,02 | 00:00:00 | | 2004-12-24 | 25,89 | 216.300 | 25,89 | 25,57 | 25,68 | 00:00:00 | | 2004-12-27 | 25,54 | 685.300 | 26,00 | 25,52 | 26,00 | 00:00:00 | | 2004-12-28 | 25,53 | 402.600 | 25,60 | 25,34 | 25,50 | 00:00:00 | | 2004-12-29 | 25,56 | 566.100 | 25,72 | 25,45 | 25,50 | 00:00:00 | | 2004-12-30 | 25,85 | 480.400 | 25,87 | 25,55 | 25,86 | 00:00:00 | | 2004-12-31 | 26,63 | 4.041.600 | 26,63 | 25,80 | 25,90 | 00:00:00 | | 2005-01-03 | 26,80 | 2.006.200 | 27,03 | 26,40 | 26,80 | 00:00:00 | | 2005-01-04 | 26,29 | 1.834.100 | 26,80 | 26,00 | 26,80 | 00:00:00 | | 2005-01-05 | 26,32 | 2.536.700 | 26,70 | 25,91 | 26,15 | 00:00:00 | | 2005-01-06 | 26,60 | 1.690.700 | 26,60 | 26,25 | 26,36 | 00:00:00 | | 2005-01-07 | 26,56 | 1.362.000 | 26,60 | 26,38 | 26,50 | 00:00:00 | | 2005-01-10 | 26,41 | 1.176.500 | 26,64 | 26,35 | 26,60 | 00:00:00 | | 2005-01-11 | 26,10 | 1.856.900 | 26,67 | 26,05 | 26,67 | 00:00:00 | | 2005-01-12 | 25,55 | 1.673.900 | 26,10 | 25,36 | 26,10 | 00:00:00 | | 2005-01-13 | 25,32 | 2.289.000 | 25,74 | 25,25 | 25,74 | 00:00:00 | | 2005-01-14 | 25,86 | 1.631.800 | 25,94 | 25,21 | 25,21 | 00:00:00 | | 2005-01-17 | 25,89 | 526.100 | 26,10 | 25,74 | 26,00 | 00:00:00 | | 2005-01-18 | 25,66 | 1.408.400 | 25,95 | 25,42 | 25,95 | 00:00:00 | | 2005-01-19 | 25,85 | 2.052.700 | 26,01 | 25,73 | 25,83 | 00:00:00 | | 2005-01-20 | 26,02 | 1.814.600 | 26,09 | 25,69 | 25,90 | 00:00:00 | | 2005-01-21 | 26,59 | 2.105.200 | 26,67 | 25,84 | 26,02 | 00:00:00 | | 2005-01-24 | 26,97 | 2.217.800 | 26,97 | 26,45 | 26,58 | 00:00:00 | | 2005-01-25 | 26,97 | 2.887.500 | 27,34 | 26,85 | 27,00 | 00:00:00 | | 2005-01-26 | 26,69 | 1.028.300 | 27,12 | 26,64 | 27,00 | 00:00:00 | | 2005-01-27 | 26,50 | 1.545.900 | 26,80 | 26,21 | 26,77 | 00:00:00 | | 2005-01-28 | 26,67 | 860.500 | 26,86 | 26,51 | 26,67 | 00:00:00 | | 2005-01-31 | 27,42 | 1.533.300 | 27,50 | 26,72 | 26,85 | 00:00:00 | | 2005-02-01 | 27,62 | 3.388.500 | 27,91 | 27,10 | 27,40 | 00:00:00 | | 2005-02-02 | 27,52 | 1.472.700 | 27,80 | 27,48 | 27,67 | 00:00:00 | | 2005-02-03 | 27,16 | 1.684.600 | 27,74 | 26,96 | 27,39 | 00:00:00 | | 2005-02-04 | 27,89 | 2.332.100 | 28,03 | 27,20 | 27,26 | 00:00:00 | | 2005-02-07 | 27,89 | 1.574.900 | 28,42 | 27,77 | 28,00 | 00:00:00 | | 2005-02-08 | 27,36 | 2.026.600 | 27,92 | 27,04 | 27,82 | 00:00:00 | | 2005-02-09 | 27,19 | 1.113.700 | 27,36 | 26,90 | 27,24 | 00:00:00 | | 2005-02-10 | 27,13 | 740.600 | 27,30 | 27,03 | 27,03 | 00:00:00 | | 2005-02-11 | 27,25 | 1.573.100 | 27,30 | 27,05 | 27,11 | 00:00:00 | | 2005-02-14 | 27,20 | 697.900 | 27,34 | 27,14 | 27,19 | 00:00:00 | | 2005-02-15 | 27,48 | 1.579.100 | 27,58 | 27,11 | 27,20 | 00:00:00 | | 2005-02-16 | 27,12 | 1.249.500 | 27,47 | 27,06 | 27,29 | 00:00:00 | | 2005-02-17 | 27,07 | 998.300 | 27,25 | 27,06 | 27,10 | 00:00:00 | | 2005-02-18 | 26,98 | 2.110.900 | 27,33 | 26,86 | 27,30 | 00:00:00 | | 2005-02-21 | 26,00 | 5.081.400 | 27,09 | 26,00 | 27,00 | 00:00:00 | | 2005-02-22 | 26,21 | 2.536.000 | 26,30 | 25,89 | 26,02 | 00:00:00 | | 2005-02-23 | 26,10 | 1.916.100 | 26,20 | 25,95 | 26,17 | 00:00:00 | | 2005-02-24 | 25,58 | 2.710.900 | 26,14 | 25,52 | 26,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
