|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-07 | 43,24 | 1.103.000 | 43,38 | 42,94 | 43,03 | 00:00:00 | | 2006-09-08 | 43,46 | 1.128.500 | 43,65 | 43,29 | 43,48 | 00:00:00 | | 2006-09-11 | 43,02 | 1.073.200 | 43,41 | 42,90 | 43,30 | 00:00:00 | | 2006-09-12 | 43,12 | 1.516.100 | 43,25 | 42,71 | 43,01 | 00:00:00 | | 2006-09-13 | 43,55 | 1.689.000 | 43,55 | 43,26 | 43,42 | 00:00:00 | | 2006-09-14 | 43,67 | 2.228.700 | 44,00 | 43,43 | 43,79 | 00:00:00 | | 2006-09-15 | 43,69 | 3.915.900 | 44,50 | 43,66 | 44,27 | 00:00:00 | | 2006-09-18 | 44,88 | 2.496.500 | 45,00 | 43,81 | 43,92 | 00:00:00 | | 2006-09-19 | 44,88 | 2.126.200 | 45,21 | 44,57 | 45,21 | 00:00:00 | | 2006-09-20 | 45,80 | 2.546.700 | 46,05 | 44,95 | 45,06 | 00:00:00 | | 2006-09-21 | 46,04 | 2.552.200 | 46,48 | 45,64 | 45,71 | 00:00:00 | | 2006-09-22 | 45,56 | 1.757.400 | 45,79 | 45,36 | 45,71 | 00:00:00 | | 2006-09-25 | 46,08 | 1.615.400 | 46,76 | 45,32 | 45,32 | 00:00:00 | | 2006-09-26 | 46,77 | 1.967.400 | 46,90 | 45,84 | 46,15 | 00:00:00 | | 2006-09-27 | 47,94 | 2.824.800 | 48,14 | 47,05 | 47,09 | 00:00:00 | | 2006-09-28 | 48,25 | 3.057.900 | 48,69 | 47,60 | 47,75 | 00:00:00 | | 2006-09-29 | 47,61 | 2.550.600 | 48,29 | 47,44 | 47,99 | 00:00:00 | | 2006-10-02 | 47,80 | 1.841.200 | 48,48 | 47,50 | 47,51 | 00:00:00 | | 2006-10-03 | 47,18 | 3.000.800 | 47,73 | 46,82 | 47,56 | 00:00:00 | | 2006-10-04 | 47,33 | 1.884.600 | 47,35 | 46,71 | 47,08 | 00:00:00 | | 2006-10-05 | 46,49 | 2.943.000 | 47,33 | 46,12 | 47,01 | 00:00:00 | | 2006-10-06 | 46,65 | 1.639.700 | 46,82 | 46,12 | 46,27 | 00:00:00 | | 2006-10-09 | 46,86 | 956.100 | 46,94 | 46,32 | 46,50 | 00:00:00 | | 2006-10-10 | 46,59 | 1.458.100 | 47,35 | 46,31 | 46,90 | 00:00:00 | | 2006-10-11 | 47,10 | 1.858.100 | 47,19 | 46,12 | 46,22 | 00:00:00 | | 2006-10-12 | 47,51 | 1.767.200 | 47,80 | 47,00 | 47,20 | 00:00:00 | | 2006-10-13 | 47,24 | 1.123.600 | 47,66 | 47,14 | 47,39 | 00:00:00 | | 2006-10-16 | 48,04 | 1.580.100 | 48,09 | 47,31 | 47,31 | 00:00:00 | | 2006-10-17 | 47,48 | 1.211.000 | 48,02 | 47,30 | 47,69 | 00:00:00 | | 2006-10-18 | 48,15 | 1.244.400 | 48,36 | 47,41 | 47,44 | 00:00:00 | | 2006-10-19 | 47,97 | 1.117.600 | 48,21 | 47,71 | 48,00 | 00:00:00 | | 2006-10-20 | 48,57 | 1.571.200 | 48,74 | 48,12 | 48,39 | 00:00:00 | | 2006-10-23 | 48,89 | 1.102.900 | 49,40 | 48,60 | 48,88 | 00:00:00 | | 2006-10-24 | 48,75 | 1.170.200 | 49,03 | 48,39 | 48,65 | 00:00:00 | | 2006-10-25 | 49,15 | 1.811.600 | 49,46 | 48,77 | 48,78 | 00:00:00 | | 2006-10-26 | 48,57 | 1.660.500 | 49,35 | 48,27 | 49,19 | 00:00:00 | | 2006-10-27 | 48,38 | 1.767.200 | 49,06 | 47,91 | 48,89 | 00:00:00 | | 2006-10-30 | 48,06 | 1.940.700 | 48,74 | 47,72 | 48,74 | 00:00:00 | | 2006-10-31 | 47,97 | 2.496.400 | 48,10 | 47,08 | 47,76 | 00:00:00 | | 2006-11-01 | 48,21 | 1.000.400 | 48,49 | 47,41 | 47,61 | 00:00:00 | | 2006-11-02 | 47,79 | 936.400 | 47,98 | 47,33 | 47,81 | 00:00:00 | | 2006-11-03 | 47,99 | 806.000 | 48,27 | 47,70 | 48,17 | 00:00:00 | | 2006-11-06 | 48,26 | 997.000 | 48,41 | 47,72 | 47,95 | 00:00:00 | | 2006-11-07 | 48,30 | 849.500 | 48,60 | 48,03 | 48,03 | 00:00:00 | | 2006-11-08 | 48,94 | 1.547.900 | 48,97 | 48,12 | 48,12 | 00:00:00 | | 2006-11-09 | 49,09 | 1.254.700 | 49,28 | 48,57 | 48,97 | 00:00:00 | | 2006-11-10 | 49,20 | 1.023.200 | 49,30 | 48,55 | 48,87 | 00:00:00 | | 2006-11-13 | 49,43 | 641.100 | 49,74 | 49,00 | 49,18 | 00:00:00 | | 2006-11-14 | 49,44 | 1.194.100 | 49,95 | 49,10 | 49,75 | 00:00:00 | | 2006-11-15 | 49,99 | 1.903.200 | 50,45 | 49,70 | 49,70 | 00:00:00 | | 2006-11-16 | 50,05 | 1.275.900 | 50,45 | 49,76 | 50,10 | 00:00:00 | | 2006-11-17 | 50,20 | 1.537.600 | 50,50 | 49,86 | 50,15 | 00:00:00 | | 2006-11-20 | 50,90 | 1.962.900 | 51,15 | 49,61 | 50,20 | 00:00:00 | | 2006-11-21 | 51,00 | 1.784.600 | 51,60 | 50,90 | 51,15 | 00:00:00 | | 2006-11-22 | 50,65 | 828.100 | 51,30 | 50,45 | 51,30 | 00:00:00 | | 2006-11-23 | 50,55 | 621.500 | 50,85 | 49,96 | 50,80 | 00:00:00 | | 2006-11-24 | 51,20 | 2.537.600 | 51,20 | 50,00 | 50,25 | 00:00:00 | | 2006-11-27 | 50,80 | 1.068.800 | 51,60 | 50,65 | 51,05 | 00:00:00 | | 2006-11-28 | 50,60 | 1.006.000 | 50,75 | 50,30 | 50,75 | 00:00:00 | | 2006-11-29 | 50,70 | 1.485.300 | 50,85 | 50,30 | 50,65 | 00:00:00 | | 2006-11-30 | 49,99 | 1.842.500 | 50,65 | 49,80 | 50,45 | 00:00:00 | | 2006-12-01 | 49,50 | 2.194.800 | 50,40 | 49,16 | 49,94 | 00:00:00 | | 2006-12-04 | 49,93 | 1.328.400 | 50,20 | 49,15 | 49,39 | 00:00:00 | | 2006-12-05 | 50,20 | 1.890.600 | 50,50 | 49,72 | 50,30 | 00:00:00 | | 2006-12-06 | 50,65 | 1.261.300 | 51,00 | 50,00 | 50,25 | 00:00:00 | | 2006-12-07 | 50,80 | 838.200 | 51,10 | 50,25 | 50,65 | 00:00:00 | | 2006-12-08 | 51,15 | 1.097.300 | 51,25 | 50,55 | 50,55 | 00:00:00 | | 2006-12-11 | 51,15 | 1.245.900 | 51,45 | 51,05 | 51,30 | 00:00:00 | | 2006-12-12 | 51,25 | 1.099.500 | 51,95 | 51,00 | 51,05 | 00:00:00 | | 2006-12-13 | 51,60 | 1.523.500 | 51,95 | 51,10 | 51,15 | 00:00:00 | | 2006-12-14 | 51,45 | 1.335.800 | 52,15 | 51,05 | 51,70 | 00:00:00 | | 2006-12-15 | 51,75 | 2.396.600 | 51,75 | 51,20 | 51,40 | 00:00:00 | | 2006-12-18 | 51,70 | 1.087.800 | 51,95 | 51,40 | 51,55 | 00:00:00 | | 2006-12-19 | 51,35 | 1.455.600 | 51,80 | 51,25 | 51,70 | 00:00:00 | | 2006-12-20 | 51,95 | 2.418.100 | 52,30 | 51,55 | 51,55 | 00:00:00 | | 2006-12-21 | 52,10 | 1.657.400 | 52,30 | 51,75 | 52,00 | 00:00:00 | | 2006-12-22 | 51,95 | 1.021.800 | 52,75 | 51,70 | 52,30 | 00:00:00 | | 2006-12-25 | 51,95 | 0 | 51,95 | 51,95 | 51,95 | 00:00:00 | | 2006-12-26 | 51,95 | 0 | 51,95 | 51,95 | 51,95 | 00:00:00 | | 2006-12-27 | 53,25 | 833.700 | 53,45 | 52,00 | 52,35 | 00:00:00 | | 2006-12-28 | 53,60 | 1.656.100 | 54,30 | 53,50 | 53,65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
