|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-06 | 35,85 | 2.024.200 | 36,20 | 35,54 | 35,54 | 00:00:00 | | 2005-10-07 | 35,83 | 1.627.200 | 36,00 | 35,77 | 35,90 | 00:00:00 | | 2005-10-10 | 35,91 | 651.900 | 36,14 | 35,79 | 35,85 | 00:00:00 | | 2005-10-11 | 35,76 | 847.900 | 36,09 | 35,66 | 35,69 | 00:00:00 | | 2005-10-12 | 35,49 | 1.349.800 | 35,70 | 35,36 | 35,46 | 00:00:00 | | 2005-10-13 | 34,93 | 1.737.600 | 35,50 | 34,66 | 35,41 | 00:00:00 | | 2005-10-14 | 34,85 | 1.877.200 | 35,23 | 34,33 | 34,58 | 00:00:00 | | 2005-10-17 | 34,90 | 1.177.600 | 35,16 | 34,50 | 35,00 | 00:00:00 | | 2005-10-18 | 34,84 | 1.556.300 | 35,14 | 34,81 | 35,01 | 00:00:00 | | 2005-10-19 | 34,43 | 2.096.400 | 34,86 | 34,30 | 34,55 | 00:00:00 | | 2005-10-20 | 34,39 | 1.456.200 | 34,87 | 34,35 | 34,70 | 00:00:00 | | 2005-10-21 | 34,63 | 1.909.100 | 34,80 | 34,00 | 34,05 | 00:00:00 | | 2005-10-24 | 34,80 | 976.700 | 34,94 | 34,42 | 34,70 | 00:00:00 | | 2005-10-25 | 34,22 | 2.837.500 | 34,59 | 33,80 | 34,59 | 00:00:00 | | 2005-10-26 | 34,34 | 2.637.400 | 34,99 | 34,05 | 34,25 | 00:00:00 | | 2005-10-27 | 34,15 | 1.701.100 | 34,20 | 34,02 | 34,20 | 00:00:00 | | 2005-10-28 | 34,25 | 1.312.400 | 34,38 | 33,93 | 34,04 | 00:00:00 | | 2005-10-31 | 34,73 | 1.248.900 | 34,78 | 34,38 | 34,44 | 00:00:00 | | 2005-11-01 | 34,56 | 1.258.300 | 34,88 | 34,29 | 34,75 | 00:00:00 | | 2005-11-02 | 34,50 | 2.071.500 | 34,95 | 34,26 | 34,60 | 00:00:00 | | 2005-11-03 | 34,81 | 2.094.200 | 34,92 | 34,35 | 34,60 | 00:00:00 | | 2005-11-04 | 34,96 | 2.225.700 | 35,25 | 34,72 | 34,99 | 00:00:00 | | 2005-11-07 | 35,31 | 1.659.600 | 35,53 | 35,21 | 35,21 | 00:00:00 | | 2005-11-08 | 34,97 | 1.991.200 | 35,60 | 34,83 | 35,19 | 00:00:00 | | 2005-11-09 | 34,73 | 1.653.600 | 35,13 | 34,63 | 35,13 | 00:00:00 | | 2005-11-10 | 34,96 | 855.500 | 35,23 | 34,88 | 34,90 | 00:00:00 | | 2005-11-11 | 35,06 | 1.077.800 | 35,47 | 35,06 | 35,47 | 00:00:00 | | 2005-11-14 | 35,18 | 1.009.600 | 35,45 | 35,06 | 35,24 | 00:00:00 | | 2005-11-15 | 35,30 | 1.230.800 | 35,64 | 35,07 | 35,18 | 00:00:00 | | 2005-11-16 | 35,49 | 1.376.600 | 35,75 | 35,32 | 35,50 | 00:00:00 | | 2005-11-17 | 35,52 | 1.447.700 | 35,98 | 35,45 | 35,77 | 00:00:00 | | 2005-11-18 | 35,08 | 2.011.800 | 35,85 | 34,82 | 35,77 | 00:00:00 | | 2005-11-21 | 35,26 | 1.372.700 | 35,42 | 35,03 | 35,24 | 00:00:00 | | 2005-11-22 | 35,17 | 1.689.800 | 35,61 | 35,12 | 35,31 | 00:00:00 | | 2005-11-23 | 35,24 | 1.188.600 | 35,39 | 35,18 | 35,25 | 00:00:00 | | 2005-11-24 | 35,44 | 1.364.000 | 35,53 | 35,24 | 35,24 | 00:00:00 | | 2005-11-25 | 35,59 | 678.700 | 35,65 | 35,44 | 35,44 | 00:00:00 | | 2005-11-28 | 35,48 | 1.618.000 | 35,88 | 35,31 | 35,78 | 00:00:00 | | 2005-11-29 | 36,15 | 2.155.200 | 36,17 | 35,52 | 35,60 | 00:00:00 | | 2005-11-30 | 36,35 | 3.347.100 | 36,64 | 35,86 | 36,03 | 00:00:00 | | 2005-12-01 | 36,52 | 2.004.200 | 36,60 | 36,32 | 36,56 | 00:00:00 | | 2005-12-02 | 36,79 | 1.119.400 | 36,81 | 36,51 | 36,55 | 00:00:00 | | 2005-12-05 | 36,46 | 1.499.700 | 36,85 | 36,26 | 36,79 | 00:00:00 | | 2005-12-06 | 36,75 | 897.600 | 36,90 | 36,38 | 36,38 | 00:00:00 | | 2005-12-07 | 36,80 | 987.400 | 36,90 | 36,42 | 36,81 | 00:00:00 | | 2005-12-08 | 37,19 | 1.477.500 | 37,19 | 36,57 | 36,78 | 00:00:00 | | 2005-12-09 | 37,00 | 821.000 | 37,25 | 36,90 | 37,25 | 00:00:00 | | 2005-12-12 | 37,79 | 2.189.700 | 37,80 | 37,11 | 37,17 | 00:00:00 | | 2005-12-13 | 37,70 | 1.321.800 | 37,80 | 37,50 | 37,70 | 00:00:00 | | 2005-12-14 | 37,80 | 1.463.800 | 37,86 | 37,35 | 37,66 | 00:00:00 | | 2005-12-15 | 38,11 | 1.413.400 | 38,33 | 37,66 | 37,80 | 00:00:00 | | 2005-12-16 | 38,42 | 1.808.900 | 38,43 | 38,02 | 38,20 | 00:00:00 | | 2005-12-19 | 38,04 | 1.159.600 | 38,38 | 37,95 | 38,35 | 00:00:00 | | 2005-12-20 | 38,19 | 1.892.400 | 38,40 | 37,81 | 37,90 | 00:00:00 | | 2005-12-21 | 38,78 | 1.441.300 | 38,91 | 38,14 | 38,14 | 00:00:00 | | 2005-12-22 | 38,87 | 713.500 | 39,00 | 38,74 | 38,78 | 00:00:00 | | 2005-12-23 | 38,78 | 518.100 | 39,06 | 38,70 | 38,81 | 00:00:00 | | 2005-12-26 | 38,78 | 0 | 38,78 | 38,78 | 38,78 | 00:00:00 | | 2005-12-27 | 39,05 | 288.500 | 39,07 | 38,80 | 38,80 | 00:00:00 | | 2005-12-28 | 38,76 | 496.000 | 39,14 | 38,76 | 38,99 | 00:00:00 | | 2005-12-29 | 38,54 | 576.700 | 38,99 | 38,43 | 38,99 | 00:00:00 | | 2005-12-30 | 38,24 | 587.700 | 38,73 | 38,11 | 38,73 | 00:00:00 | | 2006-01-02 | 38,47 | 224.300 | 38,60 | 38,20 | 38,60 | 00:00:00 | | 2006-01-03 | 39,05 | 1.239.600 | 39,05 | 38,23 | 38,32 | 00:00:00 | | 2006-01-04 | 39,40 | 1.000.400 | 39,50 | 38,86 | 39,31 | 00:00:00 | | 2006-01-05 | 38,99 | 1.137.400 | 39,55 | 38,95 | 39,55 | 00:00:00 | | 2006-01-06 | 38,77 | 1.328.600 | 39,08 | 38,54 | 39,08 | 00:00:00 | | 2006-01-09 | 38,31 | 1.596.100 | 38,70 | 38,13 | 38,60 | 00:00:00 | | 2006-01-10 | 38,59 | 1.324.300 | 38,68 | 38,05 | 38,21 | 00:00:00 | | 2006-01-11 | 38,96 | 941.200 | 38,97 | 38,52 | 38,88 | 00:00:00 | | 2006-01-12 | 38,91 | 787.400 | 39,07 | 38,67 | 38,90 | 00:00:00 | | 2006-01-13 | 38,67 | 1.172.100 | 38,89 | 38,15 | 38,71 | 00:00:00 | | 2006-01-16 | 38,75 | 983.400 | 38,86 | 38,58 | 38,61 | 00:00:00 | | 2006-01-17 | 38,49 | 1.301.100 | 38,61 | 38,21 | 38,43 | 00:00:00 | | 2006-01-18 | 38,45 | 1.782.300 | 38,50 | 37,82 | 38,10 | 00:00:00 | | 2006-01-19 | 40,13 | 2.612.500 | 40,15 | 38,75 | 38,75 | 00:00:00 | | 2006-01-20 | 39,94 | 2.169.700 | 40,60 | 39,72 | 40,19 | 00:00:00 | | 2006-01-23 | 39,46 | 1.741.100 | 39,78 | 39,30 | 39,36 | 00:00:00 | | 2006-01-24 | 39,42 | 882.200 | 39,70 | 39,29 | 39,55 | 00:00:00 | | 2006-01-25 | 39,57 | 973.200 | 39,59 | 39,19 | 39,43 | 00:00:00 | | 2006-01-26 | 39,91 | 1.526.600 | 40,03 | 39,42 | 39,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
