|
 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 | | 2013-06-12 | 9,28 | 2.394.000 | 9,41 | 9,24 | 9,26 | 00:00:00 | | 2013-06-13 | 9,31 | 2.123.100 | 9,42 | 9,12 | 9,20 | 00:00:00 | | 2013-06-14 | 9,29 | 1.681.700 | 9,39 | 9,28 | 9,37 | 00:00:00 | | 2013-06-17 | 9,36 | 2.920.000 | 9,54 | 9,31 | 9,34 | 00:00:00 | | 2013-06-18 | 9,39 | 2.784.100 | 9,45 | 9,32 | 9,36 | 00:00:00 | | 2013-06-19 | 9,17 | 3.867.400 | 9,41 | 9,16 | 9,40 | 00:00:00 | | 2013-06-20 | 8,93 | 4.216.800 | 9,14 | 8,90 | 9,10 | 00:00:00 | | 2013-06-21 | 8,71 | 5.083.200 | 9,03 | 8,70 | 9,00 | 00:00:00 | | 2013-06-24 | 8,65 | 4.496.600 | 8,80 | 8,55 | 8,71 | 00:00:00 | | 2013-06-25 | 8,70 | 3.617.000 | 8,75 | 8,63 | 8,73 | 00:00:00 | | 2013-06-26 | 8,88 | 3.390.900 | 8,97 | 8,68 | 8,70 | 00:00:00 | | 2013-06-27 | 8,80 | 3.790.500 | 8,89 | 8,68 | 8,89 | 00:00:00 | | 2013-06-28 | 8,74 | 2.661.500 | 8,85 | 8,63 | 8,79 | 00:00:00 | | 2013-07-01 | 8,77 | 2.777.100 | 8,93 | 8,73 | 8,88 | 00:00:00 | | 2013-07-02 | 8,77 | 2.356.100 | 8,81 | 8,63 | 8,79 | 00:00:00 | | 2013-07-03 | 8,61 | 3.346.300 | 8,71 | 8,56 | 8,69 | 00:00:00 | | 2013-07-04 | 8,56 | 4.438.400 | 8,70 | 8,51 | 8,66 | 00:00:00 | | 2013-07-05 | 8,59 | 4.167.600 | 8,74 | 8,57 | 8,61 | 00:00:00 | | 2013-07-08 | 8,96 | 4.542.300 | 9,00 | 8,59 | 8,63 | 00:00:00 | | 2013-07-09 | 9,12 | 4.145.700 | 9,26 | 8,97 | 9,00 | 00:00:00 | | 2013-07-10 | 9,37 | 4.835.200 | 9,42 | 9,01 | 9,11 | 00:00:00 | | 2013-07-11 | 9,58 | 4.025.600 | 9,69 | 9,47 | 9,65 | 00:00:00 | | 2013-07-12 | 9,49 | 2.155.800 | 9,62 | 9,45 | 9,56 | 00:00:00 | | 2013-07-15 | 9,68 | 2.080.300 | 9,69 | 9,51 | 9,53 | 00:00:00 | | 2013-07-16 | 9,65 | 3.501.700 | 9,83 | 9,63 | 9,65 | 00:00:00 | | 2013-07-17 | 9,74 | 2.688.900 | 9,86 | 9,67 | 9,71 | 00:00:00 | | 2013-07-18 | 9,91 | 2.653.900 | 9,94 | 9,68 | 9,72 | 00:00:00 | | 2013-07-19 | 9,90 | 2.869.900 | 9,94 | 9,76 | 9,93 | 00:00:00 | | 2013-07-22 | 9,93 | 2.075.700 | 10,04 | 9,80 | 9,89 | 00:00:00 | | 2013-07-23 | 9,85 | 2.191.900 | 10,05 | 9,84 | 9,99 | 00:00:00 | | 2013-07-24 | 9,86 | 2.783.500 | 10,02 | 9,83 | 9,93 | 00:00:00 | | 2013-07-25 | 9,80 | 2.349.500 | 9,87 | 9,71 | 9,84 | 00:00:00 | | 2013-07-26 | 9,81 | 1.779.200 | 9,90 | 9,73 | 9,79 | 00:00:00 | | 2013-07-29 | 9,86 | 1.473.200 | 9,90 | 9,82 | 9,82 | 00:00:00 | | 2013-07-30 | 9,99 | 2.532.000 | 10,07 | 9,86 | 9,88 | 00:00:00 | | 2013-07-31 | 10,09 | 2.906.000 | 10,18 | 9,99 | 9,99 | 00:00:00 | | 2013-08-01 | 10,17 | 2.481.800 | 10,24 | 10,10 | 10,15 | 00:00:00 | | 2013-08-02 | 10,27 | 3.300.900 | 10,32 | 10,16 | 10,24 | 00:00:00 | | 2013-08-05 | 10,62 | 6.296.000 | 10,83 | 10,15 | 10,40 | 00:00:00 | | 2013-08-06 | 10,22 | 4.086.500 | 10,60 | 10,18 | 10,57 | 00:00:00 | | 2013-08-07 | 10,54 | 3.402.500 | 10,65 | 10,16 | 10,22 | 00:00:00 | | 2013-08-08 | 10,75 | 2.260.200 | 10,77 | 10,43 | 10,54 | 00:00:00 | | 2013-08-09 | 10,79 | 2.138.300 | 10,86 | 10,70 | 10,79 | 00:00:00 | | 2013-08-12 | 10,95 | 2.242.900 | 10,99 | 10,70 | 10,79 | 00:00:00 | | 2013-08-13 | 10,90 | 1.807.000 | 11,00 | 10,80 | 11,00 | 00:00:00 | | 2013-08-14 | 10,87 | 1.265.900 | 10,94 | 10,81 | 10,91 | 00:00:00 | | 2013-08-15 | 10,80 | 1.840.000 | 10,93 | 10,75 | 10,84 | 00:00:00 | | 2013-08-16 | 10,90 | 2.372.000 | 11,03 | 10,86 | 10,89 | 00:00:00 | | 2013-08-19 | 10,74 | 1.518.900 | 10,91 | 10,73 | 10,90 | 00:00:00 | | 2013-08-20 | 10,58 | 2.132.800 | 10,72 | 10,48 | 10,71 | 00:00:00 | | 2013-08-21 | 11,46 | 8.104.000 | 11,53 | 10,94 | 10,97 | 00:00:00 | | 2013-08-22 | 11,77 | 6.945.800 | 12,00 | 11,39 | 11,41 | 00:00:00 | | 2013-08-23 | 11,48 | 5.381.900 | 11,82 | 11,30 | 11,81 | 00:00:00 | | 2013-08-26 | 11,47 | 1.464.400 | 11,65 | 11,32 | 11,55 | 00:00:00 | | 2013-08-27 | 11,22 | 2.430.900 | 11,55 | 11,19 | 11,50 | 00:00:00 | | 2013-08-28 | 11,71 | 3.663.500 | 11,81 | 11,15 | 11,15 | 00:00:00 | | 2013-08-29 | 11,85 | 1.778.400 | 11,85 | 11,59 | 11,70 | 00:00:00 | | 2013-08-30 | 11,66 | 1.881.300 | 11,82 | 11,61 | 11,81 | 00:00:00 | | 2013-09-02 | 11,88 | 1.863.400 | 11,95 | 11,73 | 11,73 | 00:00:00 | | 2013-09-03 | 12,06 | 2.541.300 | 12,13 | 11,78 | 11,89 | 00:00:00 | | 2013-09-04 | 12,05 | 3.473.000 | 12,12 | 11,82 | 12,08 | 00:00:00 | | 2013-09-05 | 12,38 | 2.994.600 | 12,44 | 12,04 | 12,04 | 00:00:00 | | 2013-09-06 | 12,06 | 5.807.500 | 12,52 | 11,76 | 12,35 | 00:00:00 | | 2013-09-09 | 12,48 | 2.851.500 | 12,49 | 11,93 | 12,06 | 00:00:00 | | 2013-09-10 | 12,45 | 4.097.000 | 12,89 | 12,33 | 12,70 | 00:00:00 | | 2013-09-11 | 12,61 | 2.346.300 | 12,65 | 12,42 | 12,47 | 00:00:00 | | 2013-09-12 | 12,82 | 2.208.500 | 12,84 | 12,54 | 12,58 | 00:00:00 | | 2013-09-13 | 12,86 | 1.318.900 | 12,89 | 12,71 | 12,80 | 00:00:00 | | 2013-09-16 | 13,19 | 3.251.900 | 13,26 | 12,93 | 12,98 | 00:00:00 | | 2013-09-17 | 13,20 | 1.987.300 | 13,30 | 13,06 | 13,13 | 00:00:00 | | 2013-09-18 | 13,10 | 1.684.800 | 13,22 | 13,00 | 13,16 | 00:00:00 | | 2013-09-19 | 13,10 | 2.049.800 | 13,31 | 13,05 | 13,28 | 00:00:00 | | 2013-09-20 | 12,79 | 3.760.800 | 13,06 | 12,79 | 13,01 | 00:00:00 | | 2013-09-23 | 12,64 | 2.199.800 | 12,79 | 12,60 | 12,75 | 00:00:00 | | 2013-09-24 | 12,81 | 1.571.100 | 12,90 | 12,60 | 12,61 | 00:00:00 | | 2013-09-25 | 12,85 | 1.471.400 | 12,86 | 12,74 | 12,75 | 00:00:00 | | 2013-09-26 | 12,83 | 1.723.800 | 12,87 | 12,59 | 12,82 | 00:00:00 | | 2013-09-27 | 12,79 | 1.978.300 | 12,92 | 12,74 | 12,84 | 00:00:00 | | 2013-09-30 | 12,62 | 1.860.400 | 12,73 | 12,52 | 12,65 | 00:00:00 | | 2013-10-01 | 12,83 | 1.796.000 | 12,87 | 12,56 | 12,60 | 00:00:00 | | 2013-10-02 | 12,93 | 1.533.100 | 13,09 | 12,78 | 12,78 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
