|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-01-22 | 12,36 | 1.832.600 | 12,38 | 12,13 | 12,21 | 00:00:00 | | 2014-01-23 | 12,31 | 2.087.200 | 12,60 | 12,24 | 12,39 | 00:00:00 | | 2014-01-24 | 12,00 | 2.778.500 | 12,36 | 11,93 | 12,32 | 00:00:00 | | 2014-01-27 | 11,77 | 2.227.500 | 12,01 | 11,73 | 11,97 | 00:00:00 | | 2014-01-28 | 11,79 | 1.992.200 | 11,88 | 11,61 | 11,85 | 00:00:00 | | 2014-01-29 | 11,69 | 3.116.200 | 12,04 | 11,49 | 11,93 | 00:00:00 | | 2014-01-30 | 11,86 | 1.720.800 | 11,97 | 11,64 | 11,72 | 00:00:00 | | 2014-01-31 | 11,66 | 2.512.300 | 11,92 | 11,57 | 11,86 | 00:00:00 | | 2014-02-03 | 11,71 | 1.904.800 | 11,94 | 11,70 | 11,72 | 00:00:00 | | 2014-02-04 | 11,73 | 1.704.200 | 11,87 | 11,59 | 11,66 | 00:00:00 | | 2014-02-05 | 11,82 | 2.135.100 | 11,98 | 11,67 | 11,74 | 00:00:00 | | 2014-02-06 | 11,90 | 4.472.800 | 12,17 | 11,85 | 11,95 | 00:00:00 | | 2014-02-07 | 11,89 | 2.325.900 | 12,01 | 11,86 | 11,96 | 00:00:00 | | 2014-02-10 | 11,99 | 1.818.700 | 12,05 | 11,85 | 11,93 | 00:00:00 | | 2014-02-11 | 12,15 | 1.894.700 | 12,16 | 12,02 | 12,04 | 00:00:00 | | 2014-02-12 | 12,14 | 1.381.000 | 12,24 | 12,12 | 12,19 | 00:00:00 | | 2014-02-13 | 12,05 | 1.889.800 | 12,18 | 11,95 | 12,15 | 00:00:00 | | 2014-02-14 | 12,14 | 2.324.300 | 12,14 | 11,88 | 12,07 | 00:00:00 | | 2014-02-17 | 12,31 | 2.303.200 | 12,42 | 12,15 | 12,18 | 00:00:00 | | 2014-02-18 | 12,30 | 1.747.500 | 12,37 | 12,16 | 12,34 | 00:00:00 | | 2014-02-19 | 12,31 | 1.353.900 | 12,36 | 12,20 | 12,32 | 00:00:00 | | 2014-02-20 | 12,69 | 4.373.600 | 12,75 | 12,26 | 12,26 | 00:00:00 | | 2014-02-21 | 12,89 | 3.248.000 | 12,97 | 12,71 | 12,71 | 00:00:00 | | 2014-02-24 | 12,96 | 2.451.700 | 12,99 | 12,83 | 12,94 | 00:00:00 | | 2014-02-25 | 12,94 | 1.901.500 | 13,00 | 12,86 | 13,00 | 00:00:00 | | 2014-02-26 | 12,75 | 2.487.100 | 12,97 | 12,69 | 12,94 | 00:00:00 | | 2014-02-27 | 13,80 | 11.850.100 | 13,86 | 13,28 | 13,50 | 00:00:00 | | 2014-02-28 | 13,71 | 4.220.000 | 13,81 | 13,55 | 13,80 | 00:00:00 | | 2014-03-03 | 13,40 | 3.196.600 | 13,62 | 13,38 | 13,60 | 00:00:00 | | 2014-03-04 | 13,77 | 2.896.000 | 13,83 | 13,48 | 13,53 | 00:00:00 | | 2014-03-05 | 13,96 | 2.275.700 | 13,97 | 13,71 | 13,75 | 00:00:00 | | 2014-03-06 | 14,00 | 2.020.000 | 14,05 | 13,91 | 13,98 | 00:00:00 | | 2014-03-07 | 14,26 | 3.734.200 | 14,28 | 13,93 | 14,01 | 00:00:00 | | 2014-03-10 | 14,30 | 2.315.500 | 14,36 | 14,05 | 14,22 | 00:00:00 | | 2014-03-11 | 14,28 | 2.583.100 | 14,44 | 14,10 | 14,37 | 00:00:00 | | 2014-03-12 | 14,24 | 1.844.700 | 14,27 | 14,06 | 14,20 | 00:00:00 | | 2014-03-13 | 14,07 | 2.468.200 | 14,32 | 14,06 | 14,26 | 00:00:00 | | 2014-03-14 | 13,93 | 3.604.900 | 14,12 | 13,63 | 14,01 | 00:00:00 | | 2014-03-17 | 14,17 | 1.532.900 | 14,23 | 13,90 | 13,90 | 00:00:00 | | 2014-03-18 | 14,14 | 2.103.600 | 14,30 | 14,05 | 14,10 | 00:00:00 | | 2014-03-19 | 14,16 | 1.763.600 | 14,22 | 14,07 | 14,19 | 00:00:00 | | 2014-03-20 | 14,24 | 2.006.100 | 14,24 | 14,03 | 14,11 | 00:00:00 | | 2014-03-21 | 14,23 | 2.864.100 | 14,35 | 14,19 | 14,24 | 00:00:00 | | 2014-03-24 | 14,34 | 2.863.700 | 14,39 | 14,12 | 14,19 | 00:00:00 | | 2014-03-25 | 14,53 | 2.768.900 | 14,64 | 14,34 | 14,35 | 00:00:00 | | 2014-03-26 | 14,57 | 1.503.100 | 14,68 | 14,42 | 14,51 | 00:00:00 | | 2014-03-27 | 14,32 | 1.899.700 | 14,52 | 14,28 | 14,51 | 00:00:00 | | 2014-03-28 | 14,54 | 1.970.100 | 14,57 | 14,35 | 14,36 | 00:00:00 | | 2014-03-31 | 14,36 | 2.051.300 | 14,63 | 14,25 | 14,59 | 00:00:00 | | 2014-04-01 | 14,60 | 2.076.600 | 14,75 | 14,33 | 14,38 | 00:00:00 | | 2014-04-02 | 14,65 | 2.889.500 | 14,84 | 14,56 | 14,56 | 00:00:00 | | 2014-04-03 | 14,39 | 1.807.200 | 14,66 | 14,31 | 14,61 | 00:00:00 | | 2014-04-04 | 14,40 | 2.025.600 | 14,70 | 14,35 | 14,43 | 00:00:00 | | 2014-04-07 | 14,62 | 1.569.000 | 14,68 | 14,27 | 14,28 | 00:00:00 | | 2014-04-08 | 14,47 | 1.936.400 | 14,63 | 14,24 | 14,61 | 00:00:00 | | 2014-04-09 | 14,53 | 1.174.700 | 14,62 | 14,41 | 14,44 | 00:00:00 | | 2014-04-10 | 14,45 | 1.447.800 | 14,60 | 14,39 | 14,59 | 00:00:00 | | 2014-04-11 | 14,26 | 2.637.800 | 14,35 | 14,02 | 14,30 | 00:00:00 | | 2014-04-14 | 13,99 | 2.108.800 | 14,17 | 13,89 | 14,14 | 00:00:00 | | 2014-04-15 | 13,79 | 1.815.700 | 14,04 | 13,76 | 13,96 | 00:00:00 | | 2014-04-16 | 14,38 | 3.509.600 | 14,40 | 13,95 | 14,01 | 00:00:00 | | 2014-04-17 | 14,35 | 1.746.600 | 14,41 | 14,10 | 14,30 | 00:00:00 | | 2014-04-18 | 14,35 | 0 | 14,35 | 14,35 | 14,35 | 00:00:00 | | 2014-04-21 | 14,35 | 0 | 14,35 | 14,35 | 14,35 | 00:00:00 | | 2014-04-22 | 14,49 | 1.542.400 | 14,50 | 14,33 | 14,35 | 00:00:00 | | 2014-04-23 | 14,19 | 1.808.900 | 14,53 | 14,13 | 14,48 | 00:00:00 | | 2014-04-24 | 14,29 | 2.251.900 | 14,29 | 14,07 | 14,20 | 00:00:00 | | 2014-04-25 | 14,14 | 1.578.900 | 14,33 | 14,05 | 14,31 | 00:00:00 | | 2014-04-28 | 14,16 | 1.278.700 | 14,34 | 14,09 | 14,22 | 00:00:00 | | 2014-04-29 | 14,24 | 2.060.100 | 14,31 | 14,01 | 14,26 | 00:00:00 | | 2014-04-30 | 13,44 | 2.542.800 | 13,56 | 13,36 | 13,52 | 00:00:00 | | 2014-05-01 | 13,44 | 0 | 13,44 | 13,44 | 13,44 | 00:00:00 | | 2014-05-02 | 13,38 | 2.142.800 | 13,50 | 13,28 | 13,50 | 00:00:00 | | 2014-05-05 | 13,41 | 1.420.600 | 13,46 | 13,20 | 13,38 | 00:00:00 | | 2014-05-06 | 13,34 | 1.699.800 | 13,54 | 13,24 | 13,46 | 00:00:00 | | 2014-05-07 | 12,98 | 6.656.500 | 13,30 | 12,77 | 13,24 | 00:00:00 | | 2014-05-08 | 13,26 | 2.777.300 | 13,27 | 12,95 | 13,06 | 00:00:00 | | 2014-05-09 | 13,09 | 1.954.300 | 13,26 | 12,98 | 13,23 | 00:00:00 | | 2014-05-12 | 13,38 | 3.094.000 | 13,43 | 13,05 | 13,12 | 00:00:00 | | 2014-05-13 | 13,50 | 3.639.000 | 13,65 | 13,36 | 13,37 | 00:00:00 | | 2014-05-14 | 13,55 | 2.283.800 | 13,55 | 13,41 | 13,52 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
