|
 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 | | 2006-05-18 | 44,90 | 2.222.300 | 45,37 | 44,36 | 44,78 | 00:00:00 | | 2006-05-19 | 44,76 | 1.811.600 | 45,01 | 44,21 | 45,01 | 00:00:00 | | 2006-05-22 | 44,04 | 1.679.900 | 44,74 | 43,78 | 44,74 | 00:00:00 | | 2006-05-23 | 44,96 | 1.747.300 | 45,57 | 44,04 | 44,04 | 00:00:00 | | 2006-05-24 | 44,30 | 1.432.100 | 44,90 | 44,10 | 44,88 | 00:00:00 | | 2006-05-25 | 44,58 | 1.684.700 | 44,63 | 43,53 | 44,11 | 00:00:00 | | 2006-05-26 | 44,69 | 1.506.700 | 45,04 | 44,38 | 45,03 | 00:00:00 | | 2006-05-29 | 44,00 | 670.500 | 44,40 | 43,74 | 44,40 | 00:00:00 | | 2006-05-30 | 42,84 | 2.290.900 | 44,20 | 42,65 | 43,98 | 00:00:00 | | 2006-05-31 | 43,25 | 4.332.200 | 44,00 | 42,35 | 42,35 | 00:00:00 | | 2006-06-01 | 43,65 | 1.024.000 | 43,80 | 42,98 | 43,25 | 00:00:00 | | 2006-06-02 | 44,08 | 1.551.800 | 44,68 | 43,96 | 44,33 | 00:00:00 | | 2006-06-05 | 44,07 | 806.300 | 44,60 | 43,71 | 44,09 | 00:00:00 | | 2006-06-06 | 43,87 | 1.557.400 | 44,49 | 43,36 | 43,70 | 00:00:00 | | 2006-06-07 | 44,16 | 1.052.000 | 44,37 | 43,62 | 43,89 | 00:00:00 | | 2006-06-08 | 43,20 | 2.211.600 | 44,00 | 42,96 | 43,22 | 00:00:00 | | 2006-06-09 | 43,17 | 1.831.600 | 43,76 | 42,68 | 43,22 | 00:00:00 | | 2006-06-12 | 42,52 | 1.111.900 | 43,39 | 42,40 | 42,83 | 00:00:00 | | 2006-06-13 | 41,43 | 2.828.200 | 41,75 | 40,56 | 41,51 | 00:00:00 | | 2006-06-14 | 38,13 | 8.680.700 | 41,39 | 37,77 | 41,10 | 00:00:00 | | 2006-06-15 | 37,49 | 7.100.500 | 39,88 | 36,70 | 39,10 | 00:00:00 | | 2006-06-16 | 36,82 | 4.969.600 | 38,05 | 36,49 | 37,64 | 00:00:00 | | 2006-06-19 | 37,60 | 5.408.600 | 39,15 | 37,19 | 38,50 | 00:00:00 | | 2006-06-20 | 39,01 | 4.093.100 | 39,01 | 37,35 | 37,40 | 00:00:00 | | 2006-06-21 | 39,33 | 2.473.100 | 39,49 | 38,55 | 39,49 | 00:00:00 | | 2006-06-22 | 39,01 | 1.833.100 | 39,58 | 38,75 | 39,50 | 00:00:00 | | 2006-06-23 | 38,88 | 1.186.700 | 39,36 | 38,71 | 39,35 | 00:00:00 | | 2006-06-26 | 39,26 | 1.728.000 | 39,59 | 38,65 | 39,30 | 00:00:00 | | 2006-06-27 | 39,09 | 1.682.700 | 39,60 | 38,85 | 39,60 | 00:00:00 | | 2006-06-28 | 39,33 | 1.552.600 | 39,42 | 38,90 | 39,00 | 00:00:00 | | 2006-06-29 | 40,09 | 1.962.600 | 40,09 | 39,26 | 39,50 | 00:00:00 | | 2006-06-30 | 40,41 | 1.795.300 | 40,66 | 40,13 | 40,40 | 00:00:00 | | 2006-07-03 | 40,52 | 2.512.300 | 40,90 | 40,06 | 40,75 | 00:00:00 | | 2006-07-04 | 40,73 | 920.100 | 40,89 | 40,30 | 40,89 | 00:00:00 | | 2006-07-05 | 40,72 | 1.583.200 | 41,15 | 40,55 | 40,70 | 00:00:00 | | 2006-07-06 | 40,01 | 3.462.300 | 40,30 | 39,80 | 40,00 | 00:00:00 | | 2006-07-07 | 40,52 | 2.529.700 | 40,69 | 39,40 | 39,93 | 00:00:00 | | 2006-07-10 | 40,68 | 2.907.800 | 40,89 | 39,82 | 40,24 | 00:00:00 | | 2006-07-11 | 40,34 | 2.474.200 | 40,87 | 40,17 | 40,57 | 00:00:00 | | 2006-07-12 | 40,44 | 2.026.500 | 40,79 | 40,18 | 40,41 | 00:00:00 | | 2006-07-13 | 39,84 | 1.770.400 | 40,11 | 39,63 | 40,02 | 00:00:00 | | 2006-07-14 | 39,14 | 841.600 | 39,50 | 39,14 | 39,44 | 00:00:00 | | 2006-07-17 | 39,06 | 1.992.500 | 39,48 | 38,61 | 39,13 | 00:00:00 | | 2006-07-18 | 39,27 | 2.471.100 | 39,76 | 39,00 | 39,07 | 00:00:00 | | 2006-07-19 | 40,25 | 1.567.500 | 40,74 | 39,32 | 39,32 | 00:00:00 | | 2006-07-20 | 40,98 | 2.705.900 | 41,36 | 40,35 | 40,35 | 00:00:00 | | 2006-07-21 | 40,65 | 2.222.600 | 41,10 | 40,25 | 40,89 | 00:00:00 | | 2006-07-24 | 41,47 | 2.319.900 | 41,54 | 40,40 | 40,97 | 00:00:00 | | 2006-07-25 | 41,31 | 2.598.800 | 42,07 | 41,20 | 41,57 | 00:00:00 | | 2006-07-26 | 41,30 | 2.007.000 | 41,63 | 41,10 | 41,36 | 00:00:00 | | 2006-07-27 | 41,76 | 1.755.100 | 41,99 | 41,10 | 41,39 | 00:00:00 | | 2006-07-28 | 42,61 | 1.902.000 | 42,74 | 41,53 | 41,68 | 00:00:00 | | 2006-07-31 | 42,52 | 812.300 | 42,85 | 42,17 | 42,74 | 00:00:00 | | 2006-08-01 | 42,11 | 1.603.500 | 42,78 | 41,92 | 42,78 | 00:00:00 | | 2006-08-02 | 42,60 | 1.393.100 | 42,69 | 42,13 | 42,30 | 00:00:00 | | 2006-08-03 | 41,89 | 1.689.400 | 42,79 | 41,51 | 42,77 | 00:00:00 | | 2006-08-04 | 41,33 | 2.145.200 | 42,15 | 41,25 | 41,97 | 00:00:00 | | 2006-08-07 | 40,89 | 1.541.300 | 41,12 | 40,56 | 41,06 | 00:00:00 | | 2006-08-08 | 40,52 | 2.294.300 | 41,10 | 40,11 | 40,88 | 00:00:00 | | 2006-08-09 | 41,18 | 1.494.500 | 41,28 | 40,42 | 40,70 | 00:00:00 | | 2006-08-10 | 40,95 | 1.170.500 | 41,00 | 40,47 | 40,60 | 00:00:00 | | 2006-08-11 | 41,34 | 1.327.400 | 41,45 | 40,99 | 41,00 | 00:00:00 | | 2006-08-14 | 41,34 | 477.700 | 41,66 | 41,15 | 41,39 | 00:00:00 | | 2006-08-15 | 41,85 | 927.500 | 41,91 | 40,94 | 41,05 | 00:00:00 | | 2006-08-16 | 41,75 | 1.038.300 | 41,84 | 41,12 | 41,78 | 00:00:00 | | 2006-08-17 | 41,64 | 1.339.100 | 42,13 | 41,51 | 41,90 | 00:00:00 | | 2006-08-18 | 41,32 | 1.343.100 | 41,64 | 41,23 | 41,57 | 00:00:00 | | 2006-08-21 | 41,40 | 708.100 | 41,58 | 41,20 | 41,32 | 00:00:00 | | 2006-08-22 | 42,09 | 1.331.700 | 42,09 | 41,47 | 41,62 | 00:00:00 | | 2006-08-23 | 42,10 | 1.666.900 | 42,76 | 41,90 | 42,20 | 00:00:00 | | 2006-08-24 | 42,87 | 1.411.300 | 42,87 | 41,91 | 42,29 | 00:00:00 | | 2006-08-25 | 42,65 | 1.630.300 | 43,13 | 42,56 | 42,77 | 00:00:00 | | 2006-08-28 | 43,11 | 710.400 | 43,15 | 42,45 | 42,66 | 00:00:00 | | 2006-08-29 | 43,55 | 1.348.900 | 43,59 | 42,98 | 43,24 | 00:00:00 | | 2006-08-30 | 43,82 | 1.078.000 | 43,85 | 43,38 | 43,70 | 00:00:00 | | 2006-08-31 | 43,75 | 1.270.900 | 44,00 | 43,53 | 43,95 | 00:00:00 | | 2006-09-01 | 43,91 | 1.246.300 | 43,99 | 43,53 | 43,91 | 00:00:00 | | 2006-09-04 | 44,00 | 1.184.000 | 44,26 | 43,86 | 44,00 | 00:00:00 | | 2006-09-05 | 43,56 | 1.387.700 | 44,05 | 43,33 | 44,00 | 00:00:00 | | 2006-09-06 | 43,01 | 1.302.500 | 43,75 | 42,92 | 43,67 | 00:00:00 | | 2006-09-07 | 43,24 | 1.103.000 | 43,38 | 42,94 | 43,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
