|
 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 | | 2012-10-31 | 7,64 | 3.080.300 | 7,76 | 7,63 | 7,64 | 00:00:00 | | 2012-11-01 | 7,69 | 2.651.500 | 7,76 | 7,57 | 7,60 | 00:00:00 | | 2012-11-02 | 7,77 | 7.290.700 | 7,90 | 7,49 | 7,71 | 00:00:00 | | 2012-11-05 | 7,62 | 2.400.600 | 7,76 | 7,60 | 7,75 | 00:00:00 | | 2012-11-06 | 7,62 | 3.151.700 | 7,76 | 7,61 | 7,65 | 00:00:00 | | 2012-11-07 | 7,99 | 10.578.900 | 8,25 | 7,92 | 8,02 | 00:00:00 | | 2012-11-08 | 8,07 | 4.567.000 | 8,18 | 8,01 | 8,08 | 00:00:00 | | 2012-11-09 | 7,90 | 4.100.600 | 8,15 | 7,83 | 8,08 | 00:00:00 | | 2012-11-12 | 7,70 | 3.838.700 | 7,97 | 7,68 | 7,94 | 00:00:00 | | 2012-11-13 | 7,70 | 4.191.600 | 7,77 | 7,59 | 7,65 | 00:00:00 | | 2012-11-14 | 7,74 | 3.216.100 | 7,82 | 7,69 | 7,75 | 00:00:00 | | 2012-11-15 | 7,55 | 3.773.000 | 7,75 | 7,55 | 7,71 | 00:00:00 | | 2012-11-16 | 7,38 | 4.040.600 | 7,59 | 7,38 | 7,55 | 00:00:00 | | 2012-11-19 | 7,50 | 2.628.300 | 7,55 | 7,41 | 7,48 | 00:00:00 | | 2012-11-20 | 7,80 | 5.674.000 | 7,92 | 7,42 | 7,50 | 00:00:00 | | 2012-11-21 | 7,90 | 4.923.700 | 8,09 | 7,89 | 7,95 | 00:00:00 | | 2012-11-22 | 8,13 | 4.351.300 | 8,20 | 7,95 | 7,98 | 00:00:00 | | 2012-11-23 | 8,11 | 3.325.600 | 8,19 | 7,99 | 8,18 | 00:00:00 | | 2012-11-26 | 7,96 | 2.201.600 | 8,11 | 7,96 | 8,08 | 00:00:00 | | 2012-11-27 | 7,92 | 2.326.700 | 8,09 | 7,90 | 8,03 | 00:00:00 | | 2012-11-28 | 8,20 | 5.542.100 | 8,25 | 7,93 | 7,96 | 00:00:00 | | 2012-11-29 | 8,49 | 8.675.400 | 8,52 | 8,21 | 8,24 | 00:00:00 | | 2012-11-30 | 8,36 | 4.014.700 | 8,55 | 8,36 | 8,50 | 00:00:00 | | 2012-12-03 | 8,39 | 2.890.400 | 8,48 | 8,31 | 8,36 | 00:00:00 | | 2012-12-04 | 8,53 | 3.732.900 | 8,59 | 8,32 | 8,35 | 00:00:00 | | 2012-12-05 | 8,57 | 5.228.900 | 8,78 | 8,57 | 8,60 | 00:00:00 | | 2012-12-06 | 8,58 | 3.588.700 | 8,73 | 8,52 | 8,64 | 00:00:00 | | 2012-12-07 | 8,52 | 3.544.200 | 8,63 | 8,45 | 8,61 | 00:00:00 | | 2012-12-10 | 8,62 | 2.359.800 | 8,66 | 8,48 | 8,52 | 00:00:00 | | 2012-12-11 | 9,11 | 7.975.100 | 9,15 | 8,62 | 8,68 | 00:00:00 | | 2012-12-12 | 8,82 | 4.014.200 | 9,14 | 8,82 | 9,11 | 00:00:00 | | 2012-12-13 | 9,06 | 4.052.700 | 9,09 | 8,80 | 8,80 | 00:00:00 | | 2012-12-14 | 8,90 | 2.763.400 | 9,10 | 8,89 | 9,06 | 00:00:00 | | 2012-12-17 | 9,08 | 2.663.100 | 9,11 | 8,89 | 8,89 | 00:00:00 | | 2012-12-18 | 9,26 | 3.207.900 | 9,26 | 9,12 | 9,15 | 00:00:00 | | 2012-12-19 | 9,22 | 2.699.500 | 9,36 | 9,18 | 9,26 | 00:00:00 | | 2012-12-20 | 9,26 | 2.032.200 | 9,29 | 9,11 | 9,17 | 00:00:00 | | 2012-12-21 | 9,20 | 2.961.100 | 9,29 | 9,14 | 9,18 | 00:00:00 | | 2012-12-24 | 9,11 | 911.900 | 9,17 | 8,97 | 9,15 | 00:00:00 | | 2012-12-25 | 9,11 | 0 | 9,11 | 9,11 | 9,11 | 00:00:00 | | 2012-12-26 | 9,11 | 0 | 9,11 | 9,11 | 9,11 | 00:00:00 | | 2012-12-27 | 9,15 | 1.767.400 | 9,17 | 9,05 | 9,07 | 00:00:00 | | 2012-12-28 | 9,05 | 1.277.400 | 9,18 | 9,00 | 9,15 | 00:00:00 | | 2012-12-31 | 9,15 | 732.600 | 9,24 | 8,98 | 9,01 | 00:00:00 | | 2013-01-01 | 9,15 | 0 | 9,15 | 9,15 | 9,15 | 00:00:00 | | 2013-01-02 | 9,30 | 2.469.300 | 9,37 | 9,22 | 9,25 | 00:00:00 | | 2013-01-03 | 9,13 | 3.403.000 | 9,33 | 9,02 | 9,30 | 00:00:00 | | 2013-01-04 | 9,12 | 2.272.200 | 9,18 | 9,02 | 9,12 | 00:00:00 | | 2013-01-07 | 8,98 | 3.426.800 | 9,11 | 8,95 | 9,08 | 00:00:00 | | 2013-01-08 | 8,99 | 2.644.300 | 9,16 | 8,95 | 8,98 | 00:00:00 | | 2013-01-09 | 8,99 | 2.656.700 | 9,09 | 8,89 | 9,05 | 00:00:00 | | 2013-01-10 | 8,69 | 5.688.600 | 8,92 | 8,65 | 8,92 | 00:00:00 | | 2013-01-11 | 8,71 | 3.331.700 | 8,82 | 8,62 | 8,77 | 00:00:00 | | 2013-01-14 | 8,62 | 3.210.600 | 8,85 | 8,61 | 8,80 | 00:00:00 | | 2013-01-15 | 8,55 | 3.730.600 | 8,70 | 8,52 | 8,62 | 00:00:00 | | 2013-01-16 | 8,61 | 2.741.000 | 8,65 | 8,49 | 8,52 | 00:00:00 | | 2013-01-17 | 8,88 | 6.747.900 | 9,03 | 8,72 | 8,72 | 00:00:00 | | 2013-01-18 | 8,98 | 5.864.300 | 9,13 | 8,80 | 8,90 | 00:00:00 | | 2013-01-21 | 9,20 | 3.855.300 | 9,27 | 9,05 | 9,05 | 00:00:00 | | 2013-01-22 | 9,20 | 4.067.200 | 9,37 | 9,06 | 9,20 | 00:00:00 | | 2013-01-23 | 9,11 | 3.396.000 | 9,28 | 9,03 | 9,19 | 00:00:00 | | 2013-01-24 | 9,41 | 6.407.000 | 9,49 | 9,07 | 9,14 | 00:00:00 | | 2013-01-25 | 9,46 | 5.728.800 | 9,68 | 9,32 | 9,35 | 00:00:00 | | 2013-01-28 | 9,57 | 3.033.100 | 9,62 | 9,39 | 9,50 | 00:00:00 | | 2013-01-29 | 9,67 | 2.759.900 | 9,67 | 9,42 | 9,59 | 00:00:00 | | 2013-01-30 | 9,51 | 4.544.600 | 9,80 | 9,44 | 9,65 | 00:00:00 | | 2013-01-31 | 9,50 | 3.810.300 | 9,60 | 9,39 | 9,52 | 00:00:00 | | 2013-02-01 | 9,46 | 2.988.500 | 9,63 | 9,42 | 9,54 | 00:00:00 | | 2013-02-04 | 9,31 | 5.600.900 | 9,79 | 9,30 | 9,52 | 00:00:00 | | 2013-02-05 | 9,44 | 3.013.500 | 9,58 | 9,26 | 9,28 | 00:00:00 | | 2013-02-06 | 9,51 | 5.598.500 | 9,65 | 9,37 | 9,51 | 00:00:00 | | 2013-02-07 | 9,61 | 5.734.000 | 9,90 | 9,49 | 9,53 | 00:00:00 | | 2013-02-08 | 9,70 | 4.047.500 | 9,80 | 9,59 | 9,65 | 00:00:00 | | 2013-02-11 | 9,56 | 2.843.700 | 9,76 | 9,53 | 9,72 | 00:00:00 | | 2013-02-12 | 9,71 | 2.581.800 | 9,71 | 9,48 | 9,58 | 00:00:00 | | 2013-02-13 | 9,72 | 2.414.100 | 9,81 | 9,60 | 9,71 | 00:00:00 | | 2013-02-14 | 9,28 | 6.765.800 | 9,70 | 9,28 | 9,68 | 00:00:00 | | 2013-02-15 | 9,38 | 4.156.700 | 9,44 | 9,11 | 9,27 | 00:00:00 | | 2013-02-18 | 9,47 | 1.917.600 | 9,55 | 9,30 | 9,36 | 00:00:00 | | 2013-02-19 | 9,56 | 2.599.900 | 9,64 | 9,44 | 9,45 | 00:00:00 | | 2013-02-20 | 9,37 | 3.094.300 | 9,57 | 9,34 | 9,56 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
