|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-16 | 30,18 | 1.951.100 | 30,44 | 29,51 | 30,26 | 00:00:00 | | 2005-06-17 | 30,06 | 1.349.400 | 30,23 | 29,81 | 30,08 | 00:00:00 | | 2005-06-20 | 29,95 | 1.414.200 | 30,12 | 29,75 | 30,10 | 00:00:00 | | 2005-06-21 | 30,25 | 1.270.500 | 30,25 | 29,83 | 30,00 | 00:00:00 | | 2005-06-22 | 30,25 | 1.189.900 | 30,42 | 30,11 | 30,39 | 00:00:00 | | 2005-06-23 | 30,81 | 2.036.400 | 31,14 | 30,25 | 30,46 | 00:00:00 | | 2005-06-24 | 31,05 | 1.258.300 | 31,10 | 30,50 | 30,59 | 00:00:00 | | 2005-06-27 | 30,71 | 989.800 | 31,00 | 30,42 | 30,99 | 00:00:00 | | 2005-06-28 | 30,88 | 716.800 | 30,98 | 30,65 | 30,66 | 00:00:00 | | 2005-06-29 | 30,85 | 1.150.100 | 30,97 | 30,66 | 30,90 | 00:00:00 | | 2005-06-30 | 31,07 | 1.426.000 | 31,19 | 30,64 | 30,65 | 00:00:00 | | 2005-07-01 | 31,39 | 1.321.900 | 31,45 | 30,82 | 30,93 | 00:00:00 | | 2005-07-04 | 31,05 | 718.600 | 31,39 | 30,93 | 31,39 | 00:00:00 | | 2005-07-05 | 30,89 | 1.606.400 | 31,18 | 30,81 | 30,98 | 00:00:00 | | 2005-07-06 | 30,82 | 802.700 | 31,09 | 30,67 | 31,09 | 00:00:00 | | 2005-07-07 | 30,31 | 2.472.900 | 30,86 | 29,80 | 30,86 | 00:00:00 | | 2005-07-08 | 30,85 | 1.513.600 | 31,00 | 30,56 | 30,70 | 00:00:00 | | 2005-07-11 | 31,20 | 1.892.900 | 31,57 | 31,00 | 31,08 | 00:00:00 | | 2005-07-12 | 31,00 | 1.035.000 | 31,37 | 31,00 | 31,37 | 00:00:00 | | 2005-07-13 | 30,70 | 1.620.900 | 31,39 | 30,59 | 31,17 | 00:00:00 | | 2005-07-14 | 30,21 | 2.747.000 | 30,87 | 29,95 | 30,75 | 00:00:00 | | 2005-07-15 | 29,88 | 1.502.100 | 30,36 | 29,88 | 30,36 | 00:00:00 | | 2005-07-18 | 29,85 | 1.103.900 | 30,04 | 29,77 | 30,01 | 00:00:00 | | 2005-07-19 | 29,97 | 2.661.300 | 30,17 | 29,56 | 30,03 | 00:00:00 | | 2005-07-20 | 30,00 | 1.428.700 | 30,10 | 29,78 | 30,00 | 00:00:00 | | 2005-07-21 | 30,94 | 3.117.800 | 30,97 | 30,05 | 30,10 | 00:00:00 | | 2005-07-22 | 30,76 | 1.382.700 | 30,87 | 30,50 | 30,76 | 00:00:00 | | 2005-07-25 | 30,70 | 754.300 | 30,99 | 30,52 | 30,99 | 00:00:00 | | 2005-07-26 | 30,47 | 1.138.700 | 30,80 | 30,47 | 30,70 | 00:00:00 | | 2005-07-27 | 31,04 | 1.618.600 | 31,05 | 30,44 | 30,44 | 00:00:00 | | 2005-07-28 | 31,36 | 1.586.100 | 31,41 | 31,05 | 31,10 | 00:00:00 | | 2005-07-29 | 32,01 | 3.225.700 | 32,49 | 31,59 | 31,60 | 00:00:00 | | 2005-08-01 | 31,80 | 1.235.400 | 32,28 | 31,72 | 32,16 | 00:00:00 | | 2005-08-02 | 31,55 | 2.326.500 | 31,78 | 31,33 | 31,77 | 00:00:00 | | 2005-08-03 | 32,17 | 2.247.000 | 32,26 | 31,23 | 31,50 | 00:00:00 | | 2005-08-04 | 32,03 | 1.464.700 | 32,33 | 31,94 | 32,06 | 00:00:00 | | 2005-08-05 | 31,89 | 1.172.000 | 32,27 | 31,83 | 32,00 | 00:00:00 | | 2005-08-08 | 32,07 | 667.700 | 32,18 | 31,92 | 32,08 | 00:00:00 | | 2005-08-09 | 32,43 | 2.056.800 | 32,65 | 31,67 | 31,90 | 00:00:00 | | 2005-08-10 | 32,85 | 1.845.200 | 33,00 | 32,50 | 32,60 | 00:00:00 | | 2005-08-11 | 32,64 | 3.577.800 | 32,90 | 32,46 | 32,85 | 00:00:00 | | 2005-08-12 | 32,46 | 827.400 | 32,88 | 32,36 | 32,50 | 00:00:00 | | 2005-08-15 | 32,26 | 482.600 | 32,49 | 32,11 | 32,47 | 00:00:00 | | 2005-08-16 | 32,32 | 1.083.800 | 32,55 | 32,20 | 32,48 | 00:00:00 | | 2005-08-17 | 32,32 | 650.200 | 32,50 | 32,18 | 32,37 | 00:00:00 | | 2005-08-18 | 32,28 | 674.200 | 32,50 | 32,06 | 32,20 | 00:00:00 | | 2005-08-19 | 32,73 | 965.900 | 32,85 | 32,38 | 32,44 | 00:00:00 | | 2005-08-22 | 32,87 | 627.400 | 32,97 | 32,70 | 32,81 | 00:00:00 | | 2005-08-23 | 32,86 | 1.271.600 | 33,20 | 32,62 | 32,91 | 00:00:00 | | 2005-08-24 | 33,09 | 853.200 | 33,20 | 32,63 | 32,68 | 00:00:00 | | 2005-08-25 | 32,70 | 860.100 | 32,99 | 32,54 | 32,76 | 00:00:00 | | 2005-08-26 | 32,56 | 702.800 | 32,91 | 32,45 | 32,76 | 00:00:00 | | 2005-08-29 | 32,55 | 665.100 | 32,66 | 32,15 | 32,34 | 00:00:00 | | 2005-08-30 | 32,45 | 641.200 | 32,66 | 32,34 | 32,53 | 00:00:00 | | 2005-08-31 | 33,05 | 1.134.700 | 33,15 | 32,21 | 32,39 | 00:00:00 | | 2005-09-01 | 33,11 | 1.027.100 | 33,39 | 32,95 | 33,39 | 00:00:00 | | 2005-09-02 | 33,75 | 1.465.900 | 33,88 | 33,10 | 33,12 | 00:00:00 | | 2005-09-05 | 34,35 | 1.575.200 | 34,54 | 33,88 | 33,90 | 00:00:00 | | 2005-09-06 | 34,64 | 1.519.100 | 34,79 | 34,39 | 34,55 | 00:00:00 | | 2005-09-07 | 34,53 | 1.360.400 | 34,79 | 34,49 | 34,55 | 00:00:00 | | 2005-09-08 | 34,50 | 1.134.800 | 34,75 | 34,37 | 34,69 | 00:00:00 | | 2005-09-09 | 34,54 | 1.145.700 | 34,64 | 34,31 | 34,50 | 00:00:00 | | 2005-09-12 | 34,54 | 1.207.400 | 34,81 | 34,46 | 34,80 | 00:00:00 | | 2005-09-13 | 34,31 | 980.700 | 34,66 | 34,07 | 34,64 | 00:00:00 | | 2005-09-14 | 34,10 | 1.635.400 | 34,50 | 33,93 | 34,46 | 00:00:00 | | 2005-09-15 | 34,86 | 1.997.000 | 35,10 | 33,93 | 34,00 | 00:00:00 | | 2005-09-16 | 34,91 | 2.121.800 | 34,98 | 34,20 | 34,35 | 00:00:00 | | 2005-09-19 | 34,74 | 1.033.000 | 35,10 | 34,25 | 34,50 | 00:00:00 | | 2005-09-20 | 34,88 | 1.424.200 | 34,90 | 34,53 | 34,73 | 00:00:00 | | 2005-09-21 | 34,59 | 1.471.100 | 34,79 | 34,47 | 34,54 | 00:00:00 | | 2005-09-22 | 34,55 | 1.176.300 | 34,76 | 34,22 | 34,30 | 00:00:00 | | 2005-09-23 | 34,78 | 1.350.500 | 34,95 | 34,49 | 34,49 | 00:00:00 | | 2005-09-26 | 35,00 | 1.718.300 | 35,34 | 34,75 | 34,78 | 00:00:00 | | 2005-09-27 | 34,82 | 1.680.900 | 34,98 | 34,63 | 34,78 | 00:00:00 | | 2005-09-28 | 35,26 | 1.598.400 | 35,40 | 34,80 | 34,80 | 00:00:00 | | 2005-09-29 | 35,05 | 883.200 | 35,36 | 34,95 | 35,26 | 00:00:00 | | 2005-09-30 | 35,11 | 734.600 | 35,30 | 35,04 | 35,30 | 00:00:00 | | 2005-10-03 | 35,29 | 635.400 | 35,36 | 35,12 | 35,25 | 00:00:00 | | 2005-10-04 | 36,10 | 1.635.900 | 36,19 | 35,13 | 35,47 | 00:00:00 | | 2005-10-05 | 35,90 | 1.388.100 | 36,28 | 35,75 | 35,99 | 00:00:00 | | 2005-10-06 | 35,85 | 2.024.200 | 36,20 | 35,54 | 35,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
