|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-03-01 | 46,20 | 458.300 | 46,48 | 45,51 | 45,54 | 00:00:00 | | 2001-03-02 | 45,50 | 304.100 | 46,40 | 45,50 | 45,75 | 00:00:00 | | 2001-03-05 | 45,75 | 192.600 | 45,85 | 45,30 | 45,30 | 00:00:00 | | 2001-03-06 | 44,80 | 518.100 | 45,80 | 44,60 | 45,53 | 00:00:00 | | 2001-03-07 | 45,10 | 611.600 | 45,49 | 44,33 | 44,33 | 00:00:00 | | 2001-03-08 | 44,50 | 616.600 | 45,45 | 44,01 | 45,45 | 00:00:00 | | 2001-03-09 | 46,15 | 1.069.500 | 46,80 | 44,20 | 45,55 | 00:00:00 | | 2001-03-12 | 47,70 | 1.450.000 | 48,40 | 46,15 | 46,19 | 00:00:00 | | 2001-03-13 | 48,85 | 1.951.600 | 49,25 | 46,50 | 47,58 | 00:00:00 | | 2001-03-14 | 48,85 | 0 | 48,85 | 48,85 | 48,85 | 00:00:00 | | 2001-03-15 | 48,41 | 793.700 | 48,50 | 47,05 | 47,05 | 00:00:00 | | 2001-03-16 | 49,50 | 1.656.700 | 49,69 | 48,00 | 48,50 | 00:00:00 | | 2001-03-19 | 49,44 | 663.600 | 49,93 | 48,50 | 48,50 | 00:00:00 | | 2001-03-20 | 49,00 | 1.036.300 | 50,25 | 48,63 | 49,75 | 00:00:00 | | 2001-03-21 | 49,03 | 1.340.500 | 49,50 | 48,60 | 48,99 | 00:00:00 | | 2001-03-22 | 47,40 | 1.126.200 | 49,14 | 47,40 | 48,13 | 00:00:00 | | 2001-03-23 | 48,98 | 337.000 | 49,00 | 47,50 | 47,60 | 00:00:00 | | 2001-03-26 | 48,85 | 501.400 | 49,00 | 48,26 | 48,26 | 00:00:00 | | 2001-03-27 | 48,00 | 1.180.300 | 49,00 | 48,00 | 48,38 | 00:00:00 | | 2001-03-28 | 49,18 | 1.224.700 | 49,84 | 48,01 | 48,01 | 00:00:00 | | 2001-03-29 | 47,65 | 752.800 | 48,89 | 47,51 | 48,89 | 00:00:00 | | 2001-03-30 | 49,65 | 692.300 | 49,99 | 47,62 | 47,66 | 00:00:00 | | 2001-04-02 | 50,00 | 788.500 | 50,30 | 49,51 | 50,00 | 00:00:00 | | 2001-04-03 | 50,85 | 645.900 | 50,95 | 49,52 | 50,30 | 00:00:00 | | 2001-04-04 | 50,20 | 479.200 | 50,85 | 49,75 | 50,00 | 00:00:00 | | 2001-04-05 | 49,93 | 373.300 | 50,50 | 49,75 | 49,94 | 00:00:00 | | 2001-04-06 | 50,00 | 657.100 | 50,30 | 49,70 | 49,95 | 00:00:00 | | 2001-04-09 | 49,40 | 247.400 | 49,85 | 49,20 | 49,26 | 00:00:00 | | 2001-04-10 | 49,50 | 555.200 | 50,40 | 49,25 | 49,30 | 00:00:00 | | 2001-04-11 | 48,65 | 457.700 | 49,68 | 48,65 | 49,50 | 00:00:00 | | 2001-04-12 | 48,35 | 338.700 | 49,50 | 48,25 | 49,50 | 00:00:00 | | 2001-04-13 | 48,35 | 0 | 48,35 | 48,35 | 48,35 | 00:00:00 | | 2001-04-16 | 48,35 | 0 | 48,35 | 48,35 | 48,35 | 00:00:00 | | 2001-04-17 | 48,05 | 1.021.200 | 48,25 | 47,70 | 48,20 | 00:00:00 | | 2001-04-18 | 49,10 | 386.800 | 49,15 | 47,98 | 48,00 | 00:00:00 | | 2001-04-19 | 47,80 | 728.700 | 48,97 | 47,66 | 48,10 | 00:00:00 | | 2001-04-20 | 47,50 | 921.100 | 48,10 | 47,25 | 48,00 | 00:00:00 | | 2001-04-23 | 47,10 | 317.700 | 47,89 | 46,95 | 47,50 | 00:00:00 | | 2001-04-24 | 47,70 | 284.000 | 48,00 | 46,95 | 47,00 | 00:00:00 | | 2001-04-25 | 47,21 | 254.300 | 47,82 | 46,95 | 46,95 | 00:00:00 | | 2001-04-26 | 48,30 | 290.100 | 48,30 | 46,91 | 47,00 | 00:00:00 | | 2001-04-27 | 48,69 | 975.300 | 49,22 | 47,51 | 47,51 | 00:00:00 | | 2001-04-30 | 49,36 | 252.000 | 49,39 | 48,78 | 49,00 | 00:00:00 | | 2001-05-01 | 49,36 | 0 | 49,36 | 49,36 | 49,36 | 00:00:00 | | 2001-05-02 | 48,32 | 604.800 | 49,75 | 47,50 | 49,40 | 00:00:00 | | 2001-05-03 | 48,65 | 334.400 | 49,41 | 48,41 | 48,41 | 00:00:00 | | 2001-05-04 | 49,34 | 912.800 | 49,98 | 48,70 | 49,10 | 00:00:00 | | 2001-05-07 | 49,34 | 0 | 49,34 | 49,34 | 49,34 | 00:00:00 | | 2001-05-08 | 49,85 | 292.900 | 50,00 | 49,00 | 49,40 | 00:00:00 | | 2001-05-09 | 49,75 | 177.300 | 50,15 | 49,36 | 50,00 | 00:00:00 | | 2001-05-10 | 49,71 | 418.500 | 50,20 | 48,83 | 49,09 | 00:00:00 | | 2001-05-11 | 49,71 | 0 | 49,71 | 49,71 | 49,71 | 00:00:00 | | 2001-05-14 | 49,75 | 142.900 | 50,15 | 49,30 | 49,30 | 00:00:00 | | 2001-05-15 | 50,45 | 254.200 | 50,45 | 49,20 | 49,95 | 00:00:00 | | 2001-05-16 | 50,55 | 425.100 | 51,10 | 49,98 | 50,45 | 00:00:00 | | 2001-05-17 | 51,20 | 239.700 | 51,25 | 50,05 | 51,00 | 00:00:00 | | 2001-05-18 | 51,00 | 233.000 | 51,40 | 50,50 | 51,00 | 00:00:00 | | 2001-05-21 | 50,00 | 289.800 | 50,80 | 49,80 | 50,45 | 00:00:00 | | 2001-05-22 | 50,00 | 435.600 | 50,20 | 49,30 | 49,30 | 00:00:00 | | 2001-05-23 | 50,30 | 363.400 | 50,30 | 49,37 | 49,67 | 00:00:00 | | 2001-05-24 | 50,65 | 56.500 | 50,65 | 49,51 | 49,51 | 00:00:00 | | 2001-05-25 | 50,40 | 182.900 | 50,95 | 50,05 | 50,65 | 00:00:00 | | 2001-05-28 | 50,50 | 99.400 | 51,10 | 50,20 | 50,40 | 00:00:00 | | 2001-05-29 | 49,50 | 372.800 | 51,10 | 49,25 | 50,40 | 00:00:00 | | 2001-05-30 | 49,10 | 604.000 | 49,90 | 48,20 | 49,50 | 00:00:00 | | 2001-05-31 | 50,30 | 640.700 | 50,30 | 48,30 | 49,00 | 00:00:00 | | 2001-06-01 | 49,35 | 279.800 | 50,30 | 49,10 | 50,30 | 00:00:00 | | 2001-06-04 | 49,35 | 0 | 49,35 | 49,35 | 49,35 | 00:00:00 | | 2001-06-05 | 48,50 | 607.800 | 49,25 | 48,30 | 49,00 | 00:00:00 | | 2001-06-06 | 48,71 | 316.600 | 48,94 | 48,30 | 48,30 | 00:00:00 | | 2001-06-07 | 49,22 | 418.700 | 49,22 | 48,31 | 49,00 | 00:00:00 | | 2001-06-08 | 49,10 | 393.900 | 49,30 | 48,90 | 49,30 | 00:00:00 | | 2001-06-11 | 48,49 | 241.300 | 48,94 | 48,05 | 48,34 | 00:00:00 | | 2001-06-12 | 48,56 | 370.000 | 48,56 | 47,50 | 48,00 | 00:00:00 | | 2001-06-13 | 48,10 | 326.600 | 48,40 | 47,81 | 47,90 | 00:00:00 | | 2001-06-14 | 49,00 | 338.400 | 49,27 | 48,00 | 48,00 | 00:00:00 | | 2001-06-15 | 48,58 | 754.300 | 49,27 | 47,85 | 48,10 | 00:00:00 | | 2001-06-18 | 49,17 | 216.000 | 49,50 | 48,08 | 48,21 | 00:00:00 | | 2001-06-19 | 49,00 | 194.700 | 49,60 | 48,63 | 49,08 | 00:00:00 | | 2001-06-20 | 49,07 | 236.500 | 49,80 | 49,00 | 49,17 | 00:00:00 | | 2001-06-21 | 49,95 | 278.600 | 49,95 | 49,08 | 49,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
