|
 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 | | 2000-11-09 | 45,05 | 145.500 | 45,30 | 44,10 | 44,80 | 00:00:00 | | 2000-11-10 | 44,00 | 347.000 | 45,20 | 43,01 | 44,75 | 00:00:00 | | 2000-11-13 | 42,00 | 112.900 | 43,74 | 42,00 | 43,00 | 00:00:00 | | 2000-11-14 | 44,00 | 167.600 | 45,00 | 42,20 | 42,20 | 00:00:00 | | 2000-11-15 | 44,25 | 129.600 | 44,50 | 43,42 | 43,42 | 00:00:00 | | 2000-11-16 | 46,50 | 457.500 | 46,50 | 44,26 | 44,70 | 00:00:00 | | 2000-11-17 | 46,42 | 243.200 | 46,61 | 45,50 | 46,00 | 00:00:00 | | 2000-11-20 | 47,60 | 695.100 | 48,19 | 45,60 | 45,73 | 00:00:00 | | 2000-11-21 | 47,45 | 840.900 | 48,17 | 46,55 | 46,55 | 00:00:00 | | 2000-11-22 | 49,00 | 722.300 | 49,00 | 47,20 | 47,20 | 00:00:00 | | 2000-11-23 | 47,60 | 609.800 | 48,20 | 47,60 | 48,00 | 00:00:00 | | 2000-11-24 | 45,50 | 1.697.700 | 47,98 | 45,22 | 47,30 | 00:00:00 | | 2000-11-27 | 46,25 | 300.000 | 46,25 | 45,50 | 45,50 | 00:00:00 | | 2000-11-28 | 47,11 | 513.800 | 48,00 | 46,21 | 46,21 | 00:00:00 | | 2000-11-29 | 48,40 | 345.200 | 48,63 | 47,40 | 47,98 | 00:00:00 | | 2000-11-30 | 47,50 | 246.700 | 48,28 | 45,50 | 47,30 | 00:00:00 | | 2000-12-01 | 46,85 | 174.500 | 47,50 | 46,50 | 47,13 | 00:00:00 | | 2000-12-04 | 46,50 | 305.900 | 47,80 | 45,00 | 46,50 | 00:00:00 | | 2000-12-05 | 48,40 | 482.100 | 48,40 | 46,01 | 46,50 | 00:00:00 | | 2000-12-06 | 45,90 | 601.300 | 48,30 | 45,00 | 48,30 | 00:00:00 | | 2000-12-07 | 45,51 | 244.300 | 46,10 | 45,15 | 45,16 | 00:00:00 | | 2000-12-08 | 44,30 | 271.900 | 45,99 | 44,30 | 45,95 | 00:00:00 | | 2000-12-11 | 43,60 | 260.400 | 44,50 | 40,50 | 44,10 | 00:00:00 | | 2000-12-12 | 44,00 | 285.500 | 45,00 | 43,92 | 44,39 | 00:00:00 | | 2000-12-13 | 46,89 | 244.600 | 47,51 | 43,85 | 43,85 | 00:00:00 | | 2000-12-14 | 44,80 | 694.000 | 47,50 | 43,40 | 45,21 | 00:00:00 | | 2000-12-15 | 44,00 | 818.800 | 45,00 | 42,05 | 45,00 | 00:00:00 | | 2000-12-18 | 46,90 | 636.400 | 48,00 | 43,10 | 43,15 | 00:00:00 | | 2000-12-19 | 45,60 | 280.700 | 47,20 | 44,50 | 47,20 | 00:00:00 | | 2000-12-20 | 46,72 | 349.100 | 47,00 | 44,61 | 44,61 | 00:00:00 | | 2000-12-21 | 46,50 | 212.500 | 46,50 | 44,50 | 44,98 | 00:00:00 | | 2000-12-22 | 48,00 | 137.600 | 48,00 | 44,50 | 46,00 | 00:00:00 | | 2000-12-25 | 48,00 | 0 | 48,00 | 48,00 | 48,00 | 00:00:00 | | 2000-12-26 | 48,00 | 0 | 48,00 | 48,00 | 48,00 | 00:00:00 | | 2000-12-27 | 45,50 | 84.800 | 46,90 | 45,10 | 45,10 | 00:00:00 | | 2000-12-28 | 46,10 | 102.500 | 46,50 | 45,55 | 46,00 | 00:00:00 | | 2000-12-29 | 46,50 | 144.500 | 47,01 | 46,01 | 46,01 | 00:00:00 | | 2001-01-01 | 46,50 | 0 | 46,50 | 46,50 | 46,50 | 00:00:00 | | 2001-01-02 | 46,50 | 118.200 | 47,10 | 45,60 | 47,00 | 00:00:00 | | 2001-01-03 | 46,50 | 313.600 | 47,39 | 45,51 | 45,51 | 00:00:00 | | 2001-01-04 | 42,10 | 689.400 | 47,50 | 42,10 | 47,50 | 00:00:00 | | 2001-01-05 | 42,75 | 570.400 | 44,00 | 42,75 | 43,50 | 00:00:00 | | 2001-01-08 | 43,90 | 469.600 | 43,90 | 42,20 | 42,90 | 00:00:00 | | 2001-01-09 | 43,50 | 856.900 | 44,70 | 43,50 | 44,00 | 00:00:00 | | 2001-01-10 | 43,70 | 349.200 | 44,40 | 42,21 | 44,40 | 00:00:00 | | 2001-01-11 | 42,85 | 423.400 | 43,50 | 42,25 | 43,11 | 00:00:00 | | 2001-01-12 | 41,05 | 676.500 | 42,98 | 40,60 | 42,51 | 00:00:00 | | 2001-01-15 | 41,90 | 762.400 | 41,90 | 40,05 | 41,49 | 00:00:00 | | 2001-01-16 | 40,55 | 770.600 | 42,50 | 40,41 | 42,50 | 00:00:00 | | 2001-01-17 | 41,10 | 706.400 | 41,57 | 39,85 | 40,50 | 00:00:00 | | 2001-01-18 | 40,20 | 558.600 | 41,15 | 40,00 | 40,10 | 00:00:00 | | 2001-01-19 | 39,10 | 939.300 | 40,30 | 39,10 | 40,20 | 00:00:00 | | 2001-01-22 | 41,00 | 1.302.100 | 41,62 | 38,50 | 39,10 | 00:00:00 | | 2001-01-23 | 42,35 | 585.000 | 43,10 | 41,30 | 41,90 | 00:00:00 | | 2001-01-24 | 42,35 | 0 | 42,35 | 42,35 | 42,35 | 00:00:00 | | 2001-01-25 | 42,50 | 248.100 | 42,70 | 41,03 | 41,03 | 00:00:00 | | 2001-01-26 | 42,50 | 0 | 42,50 | 42,50 | 42,50 | 00:00:00 | | 2001-01-29 | 41,55 | 138.700 | 42,39 | 41,41 | 41,70 | 00:00:00 | | 2001-01-30 | 42,50 | 401.400 | 43,10 | 41,08 | 41,75 | 00:00:00 | | 2001-01-31 | 42,64 | 344.500 | 43,00 | 41,70 | 43,00 | 00:00:00 | | 2001-02-01 | 43,00 | 540.800 | 43,30 | 42,10 | 42,10 | 00:00:00 | | 2001-02-02 | 42,55 | 360.900 | 43,00 | 42,01 | 43,00 | 00:00:00 | | 2001-02-05 | 43,50 | 348.600 | 43,68 | 42,60 | 42,60 | 00:00:00 | | 2001-02-06 | 43,85 | 429.600 | 44,00 | 43,50 | 43,90 | 00:00:00 | | 2001-02-07 | 44,00 | 512.900 | 44,00 | 41,80 | 43,85 | 00:00:00 | | 2001-02-08 | 45,50 | 7.545.700 | 45,99 | 41,00 | 41,00 | 00:00:00 | | 2001-02-09 | 43,60 | 2.992.100 | 44,12 | 43,25 | 43,90 | 00:00:00 | | 2001-02-12 | 44,62 | 1.190.300 | 45,09 | 43,10 | 43,10 | 00:00:00 | | 2001-02-13 | 45,05 | 1.895.700 | 45,19 | 44,20 | 44,20 | 00:00:00 | | 2001-02-14 | 45,70 | 1.009.000 | 45,90 | 44,79 | 44,88 | 00:00:00 | | 2001-02-15 | 45,90 | 1.553.300 | 47,18 | 45,40 | 45,75 | 00:00:00 | | 2001-02-16 | 46,10 | 635.700 | 46,15 | 45,62 | 46,00 | 00:00:00 | | 2001-02-19 | 46,06 | 333.400 | 46,64 | 45,15 | 45,15 | 00:00:00 | | 2001-02-20 | 46,65 | 871.500 | 46,75 | 46,06 | 46,10 | 00:00:00 | | 2001-02-21 | 46,40 | 250.800 | 46,94 | 46,02 | 46,94 | 00:00:00 | | 2001-02-22 | 45,51 | 472.400 | 46,55 | 45,50 | 46,50 | 00:00:00 | | 2001-02-23 | 45,86 | 586.200 | 46,40 | 45,50 | 45,50 | 00:00:00 | | 2001-02-26 | 46,58 | 457.300 | 46,58 | 45,50 | 45,50 | 00:00:00 | | 2001-02-27 | 45,50 | 264.200 | 46,30 | 45,50 | 45,74 | 00:00:00 | | 2001-02-28 | 45,99 | 371.600 | 46,20 | 45,50 | 46,00 | 00:00:00 | | 2001-03-01 | 46,20 | 458.300 | 46,48 | 45,51 | 45,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
