|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-06-21 | 49,95 | 278.600 | 49,95 | 49,08 | 49,17 | 00:00:00 | | 2001-06-22 | 49,28 | 322.600 | 49,50 | 48,52 | 49,27 | 00:00:00 | | 2001-06-25 | 49,70 | 213.300 | 49,92 | 48,51 | 48,51 | 00:00:00 | | 2001-06-26 | 49,00 | 630.100 | 50,20 | 48,74 | 49,25 | 00:00:00 | | 2001-06-27 | 49,11 | 221.800 | 49,40 | 48,75 | 48,75 | 00:00:00 | | 2001-06-28 | 49,80 | 342.300 | 49,80 | 48,60 | 48,75 | 00:00:00 | | 2001-06-29 | 49,71 | 405.700 | 50,30 | 49,32 | 49,80 | 00:00:00 | | 2001-07-02 | 50,25 | 178.100 | 50,25 | 49,50 | 49,70 | 00:00:00 | | 2001-07-03 | 49,40 | 660.900 | 49,80 | 48,83 | 49,50 | 00:00:00 | | 2001-07-04 | 49,95 | 156.500 | 50,00 | 48,83 | 49,00 | 00:00:00 | | 2001-07-05 | 49,70 | 247.200 | 50,00 | 49,05 | 49,30 | 00:00:00 | | 2001-07-06 | 49,90 | 305.900 | 50,00 | 49,31 | 49,40 | 00:00:00 | | 2001-07-09 | 49,89 | 214.800 | 50,25 | 49,40 | 49,50 | 00:00:00 | | 2001-07-10 | 49,74 | 353.100 | 49,89 | 49,12 | 49,80 | 00:00:00 | | 2001-07-11 | 50,10 | 1.224.100 | 51,25 | 49,80 | 50,35 | 00:00:00 | | 2001-07-12 | 50,30 | 304.600 | 50,50 | 49,81 | 50,30 | 00:00:00 | | 2001-07-13 | 50,30 | 0 | 50,30 | 50,30 | 50,30 | 00:00:00 | | 2001-07-16 | 50,50 | 599.700 | 50,75 | 49,90 | 50,75 | 00:00:00 | | 2001-07-17 | 50,35 | 516.500 | 50,60 | 49,90 | 49,90 | 00:00:00 | | 2001-07-18 | 50,35 | 307.200 | 50,90 | 50,05 | 50,05 | 00:00:00 | | 2001-07-19 | 50,20 | 365.200 | 50,95 | 50,20 | 50,30 | 00:00:00 | | 2001-07-20 | 49,75 | 752.500 | 50,05 | 48,85 | 50,05 | 00:00:00 | | 2001-07-23 | 49,32 | 282.700 | 49,68 | 49,01 | 49,01 | 00:00:00 | | 2001-07-24 | 49,05 | 299.400 | 49,40 | 48,51 | 49,15 | 00:00:00 | | 2001-07-25 | 49,00 | 449.900 | 49,15 | 48,70 | 48,90 | 00:00:00 | | 2001-07-26 | 49,00 | 645.900 | 49,10 | 48,70 | 49,00 | 00:00:00 | | 2001-07-27 | 48,50 | 386.500 | 49,30 | 48,35 | 49,30 | 00:00:00 | | 2001-07-30 | 48,75 | 381.500 | 49,68 | 48,35 | 48,35 | 00:00:00 | | 2001-07-31 | 48,50 | 232.600 | 48,85 | 48,40 | 48,70 | 00:00:00 | | 2001-08-01 | 48,77 | 159.000 | 48,77 | 48,40 | 48,40 | 00:00:00 | | 2001-08-02 | 49,00 | 529.400 | 49,25 | 48,50 | 48,50 | 00:00:00 | | 2001-08-03 | 49,15 | 1.052.000 | 50,15 | 49,01 | 49,05 | 00:00:00 | | 2001-08-06 | 49,90 | 303.200 | 49,98 | 49,06 | 49,06 | 00:00:00 | | 2001-08-07 | 49,50 | 3.428.100 | 50,10 | 49,42 | 49,60 | 00:00:00 | | 2001-08-08 | 49,35 | 682.600 | 49,50 | 48,78 | 49,30 | 00:00:00 | | 2001-08-09 | 49,00 | 564.000 | 49,19 | 48,60 | 48,90 | 00:00:00 | | 2001-08-10 | 46,99 | 1.121.300 | 49,00 | 46,96 | 48,55 | 00:00:00 | | 2001-08-13 | 47,39 | 629.400 | 47,93 | 46,01 | 47,00 | 00:00:00 | | 2001-08-14 | 47,92 | 295.200 | 47,92 | 47,10 | 47,45 | 00:00:00 | | 2001-08-15 | 47,30 | 112.200 | 47,97 | 47,26 | 47,80 | 00:00:00 | | 2001-08-16 | 47,80 | 241.100 | 48,00 | 47,26 | 47,26 | 00:00:00 | | 2001-08-17 | 47,60 | 74.700 | 47,99 | 47,20 | 47,55 | 00:00:00 | | 2001-08-20 | 46,53 | 340.300 | 47,73 | 46,50 | 47,73 | 00:00:00 | | 2001-08-21 | 47,95 | 549.900 | 48,20 | 46,60 | 46,88 | 00:00:00 | | 2001-08-22 | 47,50 | 276.600 | 48,25 | 47,45 | 47,76 | 00:00:00 | | 2001-08-23 | 47,99 | 298.100 | 48,00 | 47,04 | 47,50 | 00:00:00 | | 2001-08-24 | 47,91 | 152.100 | 48,20 | 47,60 | 48,08 | 00:00:00 | | 2001-08-27 | 47,71 | 94.900 | 48,20 | 47,55 | 48,00 | 00:00:00 | | 2001-08-28 | 47,50 | 244.200 | 47,84 | 46,85 | 47,60 | 00:00:00 | | 2001-08-29 | 47,60 | 668.100 | 47,74 | 47,02 | 47,22 | 00:00:00 | | 2001-08-30 | 46,76 | 256.100 | 47,85 | 46,76 | 47,60 | 00:00:00 | | 2001-08-31 | 46,78 | 382.900 | 47,18 | 46,50 | 46,76 | 00:00:00 | | 2001-09-03 | 46,50 | 139.300 | 47,03 | 46,50 | 46,50 | 00:00:00 | | 2001-09-04 | 47,60 | 417.900 | 47,85 | 46,55 | 46,55 | 00:00:00 | | 2001-09-05 | 47,61 | 89.900 | 47,90 | 47,03 | 47,50 | 00:00:00 | | 2001-09-06 | 47,75 | 247.800 | 47,92 | 47,26 | 47,70 | 00:00:00 | | 2001-09-07 | 47,60 | 425.500 | 47,90 | 47,28 | 47,80 | 00:00:00 | | 2001-09-10 | 46,64 | 506.000 | 47,72 | 46,55 | 47,28 | 00:00:00 | | 2001-09-11 | 44,11 | 741.300 | 46,75 | 44,00 | 46,55 | 00:00:00 | | 2001-09-12 | 46,00 | 519.100 | 46,00 | 44,00 | 44,05 | 00:00:00 | | 2001-09-13 | 46,00 | 500.200 | 46,29 | 44,32 | 45,60 | 00:00:00 | | 2001-09-14 | 44,75 | 374.400 | 46,30 | 44,75 | 46,00 | 00:00:00 | | 2001-09-17 | 44,99 | 707.400 | 45,50 | 44,28 | 44,70 | 00:00:00 | | 2001-09-18 | 45,20 | 763.000 | 46,08 | 44,52 | 44,53 | 00:00:00 | | 2001-09-19 | 45,00 | 588.000 | 46,00 | 44,75 | 45,60 | 00:00:00 | | 2001-09-20 | 45,55 | 445.800 | 45,55 | 44,60 | 45,00 | 00:00:00 | | 2001-09-21 | 43,00 | 1.744.800 | 44,75 | 41,50 | 44,50 | 00:00:00 | | 2001-09-24 | 42,06 | 1.062.400 | 43,41 | 41,54 | 43,40 | 00:00:00 | | 2001-09-25 | 40,39 | 2.650.900 | 42,50 | 40,00 | 42,50 | 00:00:00 | | 2001-09-26 | 41,60 | 1.551.500 | 41,90 | 40,52 | 41,02 | 00:00:00 | | 2001-09-27 | 42,00 | 1.164.300 | 42,25 | 41,30 | 41,60 | 00:00:00 | | 2001-09-28 | 42,00 | 0 | 42,00 | 42,00 | 42,00 | 00:00:00 | | 2001-10-01 | 42,73 | 511.200 | 42,85 | 42,02 | 42,20 | 00:00:00 | | 2001-10-02 | 44,10 | 732.700 | 44,25 | 42,27 | 42,68 | 00:00:00 | | 2001-10-03 | 43,80 | 506.600 | 44,30 | 43,50 | 44,00 | 00:00:00 | | 2001-10-04 | 43,06 | 743.000 | 44,10 | 42,41 | 44,00 | 00:00:00 | | 2001-10-05 | 42,70 | 950.600 | 42,90 | 41,98 | 42,45 | 00:00:00 | | 2001-10-08 | 42,70 | 342.600 | 42,70 | 41,70 | 42,20 | 00:00:00 | | 2001-10-09 | 42,90 | 271.900 | 42,90 | 42,00 | 42,90 | 00:00:00 | | 2001-10-10 | 42,05 | 845.300 | 43,35 | 42,00 | 42,82 | 00:00:00 | | 2001-10-11 | 41,99 | 673.300 | 43,50 | 41,75 | 42,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
