|
 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 | | 2013-10-02 | 12,93 | 1.533.100 | 13,09 | 12,78 | 12,78 | 00:00:00 | | 2013-10-03 | 12,95 | 1.538.600 | 12,98 | 12,84 | 12,92 | 00:00:00 | | 2013-10-04 | 13,10 | 1.673.800 | 13,20 | 12,88 | 12,89 | 00:00:00 | | 2013-10-07 | 13,19 | 2.413.900 | 13,20 | 12,93 | 13,10 | 00:00:00 | | 2013-10-08 | 13,10 | 1.979.700 | 13,23 | 13,09 | 13,17 | 00:00:00 | | 2013-10-09 | 13,55 | 3.290.600 | 13,67 | 13,10 | 13,13 | 00:00:00 | | 2013-10-10 | 13,59 | 2.483.200 | 13,59 | 13,35 | 13,36 | 00:00:00 | | 2013-10-11 | 13,48 | 2.694.200 | 13,65 | 13,45 | 13,60 | 00:00:00 | | 2013-10-14 | 13,72 | 1.565.300 | 13,74 | 13,42 | 13,46 | 00:00:00 | | 2013-10-15 | 13,79 | 2.367.500 | 13,84 | 13,69 | 13,78 | 00:00:00 | | 2013-10-16 | 13,91 | 3.313.700 | 13,94 | 13,69 | 13,81 | 00:00:00 | | 2013-10-17 | 13,52 | 3.618.300 | 13,88 | 13,45 | 13,83 | 00:00:00 | | 2013-10-18 | 13,47 | 2.744.400 | 13,56 | 13,31 | 13,54 | 00:00:00 | | 2013-10-21 | 13,22 | 2.590.800 | 13,35 | 13,03 | 13,32 | 00:00:00 | | 2013-10-22 | 12,85 | 4.232.700 | 13,15 | 12,66 | 13,12 | 00:00:00 | | 2013-10-23 | 12,99 | 2.533.700 | 13,03 | 12,75 | 12,78 | 00:00:00 | | 2013-10-24 | 13,04 | 2.682.900 | 13,18 | 12,83 | 13,06 | 00:00:00 | | 2013-10-25 | 12,98 | 2.406.800 | 13,09 | 12,90 | 13,08 | 00:00:00 | | 2013-10-28 | 12,85 | 3.381.100 | 13,00 | 12,72 | 12,91 | 00:00:00 | | 2013-10-29 | 12,44 | 5.109.000 | 12,84 | 12,32 | 12,79 | 00:00:00 | | 2013-10-30 | 12,62 | 3.047.200 | 12,65 | 12,34 | 12,43 | 00:00:00 | | 2013-10-31 | 12,62 | 2.023.700 | 12,70 | 12,50 | 12,56 | 00:00:00 | | 2013-11-01 | 12,42 | 1.716.200 | 12,71 | 12,41 | 12,71 | 00:00:00 | | 2013-11-04 | 12,57 | 1.888.500 | 12,62 | 12,43 | 12,47 | 00:00:00 | | 2013-11-05 | 12,28 | 2.706.000 | 12,51 | 12,23 | 12,38 | 00:00:00 | | 2013-11-06 | 12,20 | 3.815.600 | 12,37 | 12,15 | 12,29 | 00:00:00 | | 2013-11-07 | 12,62 | 9.116.700 | 13,17 | 12,54 | 12,76 | 00:00:00 | | 2013-11-08 | 12,43 | 3.469.100 | 12,59 | 12,31 | 12,57 | 00:00:00 | | 2013-11-11 | 12,56 | 1.221.800 | 12,57 | 12,33 | 12,41 | 00:00:00 | | 2013-11-12 | 12,57 | 1.231.500 | 12,63 | 12,46 | 12,52 | 00:00:00 | | 2013-11-13 | 12,57 | 1.621.900 | 12,66 | 12,40 | 12,53 | 00:00:00 | | 2013-11-14 | 12,30 | 2.978.800 | 12,66 | 12,16 | 12,65 | 00:00:00 | | 2013-11-15 | 12,51 | 1.992.000 | 12,52 | 12,30 | 12,34 | 00:00:00 | | 2013-11-18 | 12,53 | 1.848.000 | 12,71 | 12,35 | 12,45 | 00:00:00 | | 2013-11-19 | 12,45 | 1.755.200 | 12,60 | 12,41 | 12,46 | 00:00:00 | | 2013-11-20 | 12,20 | 2.050.200 | 12,43 | 12,10 | 12,43 | 00:00:00 | | 2013-11-21 | 12,08 | 2.239.000 | 12,25 | 12,05 | 12,17 | 00:00:00 | | 2013-11-22 | 12,34 | 2.001.900 | 12,38 | 12,10 | 12,14 | 00:00:00 | | 2013-11-25 | 12,31 | 1.832.000 | 12,49 | 12,30 | 12,40 | 00:00:00 | | 2013-11-26 | 12,19 | 2.233.800 | 12,36 | 12,19 | 12,31 | 00:00:00 | | 2013-11-27 | 11,82 | 8.995.900 | 12,10 | 11,80 | 12,10 | 00:00:00 | | 2013-11-28 | 11,98 | 2.103.800 | 12,03 | 11,84 | 11,88 | 00:00:00 | | 2013-11-29 | 11,92 | 1.872.500 | 12,07 | 11,88 | 11,97 | 00:00:00 | | 2013-12-02 | 11,81 | 1.707.000 | 11,94 | 11,81 | 11,81 | 00:00:00 | | 2013-12-03 | 11,41 | 4.161.400 | 11,85 | 11,34 | 11,85 | 00:00:00 | | 2013-12-04 | 11,30 | 2.900.000 | 11,49 | 11,27 | 11,40 | 00:00:00 | | 2013-12-05 | 11,28 | 2.315.500 | 11,44 | 11,22 | 11,34 | 00:00:00 | | 2013-12-06 | 11,30 | 3.263.100 | 11,33 | 11,09 | 11,29 | 00:00:00 | | 2013-12-09 | 11,25 | 2.239.100 | 11,31 | 11,13 | 11,30 | 00:00:00 | | 2013-12-10 | 11,27 | 1.826.600 | 11,41 | 11,20 | 11,21 | 00:00:00 | | 2013-12-11 | 11,37 | 2.888.700 | 11,48 | 11,31 | 11,34 | 00:00:00 | | 2013-12-12 | 11,30 | 2.152.900 | 11,40 | 11,20 | 11,37 | 00:00:00 | | 2013-12-13 | 11,24 | 1.873.200 | 11,48 | 11,18 | 11,40 | 00:00:00 | | 2013-12-16 | 11,43 | 1.856.200 | 11,46 | 11,17 | 11,26 | 00:00:00 | | 2013-12-17 | 11,23 | 1.695.700 | 11,41 | 11,15 | 11,38 | 00:00:00 | | 2013-12-18 | 11,28 | 1.185.700 | 11,36 | 11,22 | 11,28 | 00:00:00 | | 2013-12-19 | 11,22 | 2.407.200 | 11,45 | 11,16 | 11,34 | 00:00:00 | | 2013-12-20 | 11,34 | 2.760.400 | 11,39 | 11,11 | 11,20 | 00:00:00 | | 2013-12-23 | 11,38 | 1.035.300 | 11,39 | 11,30 | 11,32 | 00:00:00 | | 2013-12-24 | 11,60 | 648.800 | 11,62 | 11,31 | 11,31 | 00:00:00 | | 2013-12-25 | 11,60 | 0 | 11,60 | 11,60 | 11,60 | 00:00:00 | | 2013-12-26 | 11,60 | 0 | 11,60 | 11,60 | 11,60 | 00:00:00 | | 2013-12-27 | 11,75 | 1.308.100 | 11,78 | 11,60 | 11,60 | 00:00:00 | | 2013-12-30 | 11,73 | 915.700 | 11,80 | 11,65 | 11,75 | 00:00:00 | | 2013-12-31 | 11,85 | 426.600 | 11,85 | 11,73 | 11,80 | 00:00:00 | | 2014-01-01 | 11,85 | 0 | 11,85 | 11,85 | 11,85 | 00:00:00 | | 2014-01-02 | 11,56 | 1.834.400 | 11,91 | 11,55 | 11,91 | 00:00:00 | | 2014-01-03 | 11,62 | 1.471.400 | 11,74 | 11,57 | 11,60 | 00:00:00 | | 2014-01-06 | 11,70 | 1.569.300 | 11,79 | 11,60 | 11,65 | 00:00:00 | | 2014-01-07 | 11,84 | 1.848.600 | 11,94 | 11,65 | 11,70 | 00:00:00 | | 2014-01-08 | 11,89 | 1.623.700 | 11,91 | 11,79 | 11,87 | 00:00:00 | | 2014-01-09 | 11,80 | 1.990.200 | 11,97 | 11,77 | 11,95 | 00:00:00 | | 2014-01-10 | 11,91 | 2.088.100 | 12,00 | 11,82 | 11,87 | 00:00:00 | | 2014-01-13 | 12,28 | 2.481.400 | 12,30 | 11,97 | 12,00 | 00:00:00 | | 2014-01-14 | 12,42 | 3.173.300 | 12,45 | 12,00 | 12,05 | 00:00:00 | | 2014-01-15 | 12,42 | 2.310.600 | 12,58 | 12,38 | 12,45 | 00:00:00 | | 2014-01-16 | 12,19 | 2.588.100 | 12,49 | 12,19 | 12,45 | 00:00:00 | | 2014-01-17 | 12,19 | 1.414.800 | 12,35 | 12,16 | 12,22 | 00:00:00 | | 2014-01-20 | 12,16 | 1.078.700 | 12,28 | 12,10 | 12,20 | 00:00:00 | | 2014-01-21 | 12,13 | 1.263.100 | 12,25 | 12,10 | 12,19 | 00:00:00 | | 2014-01-22 | 12,36 | 1.832.600 | 12,38 | 12,13 | 12,21 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
