|
 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 | | 2014-05-14 | 13,55 | 2.283.800 | 13,55 | 13,41 | 13,52 | 00:00:00 | | 2014-05-15 | 13,30 | 2.369.000 | 13,64 | 13,21 | 13,59 | 00:00:00 | | 2014-05-16 | 13,37 | 2.299.500 | 13,37 | 13,14 | 13,34 | 00:00:00 | | 2014-05-19 | 13,35 | 2.174.000 | 13,43 | 13,18 | 13,42 | 00:00:00 | | 2014-05-20 | 13,45 | 1.713.200 | 13,46 | 13,24 | 13,32 | 00:00:00 | | 2014-05-21 | 13,55 | 1.698.200 | 13,59 | 13,43 | 13,46 | 00:00:00 | | 2014-05-22 | 13,68 | 1.852.900 | 13,73 | 13,46 | 13,57 | 00:00:00 | | 2014-05-23 | 13,83 | 1.440.200 | 13,85 | 13,67 | 13,71 | 00:00:00 | | 2014-05-26 | 13,82 | 1.111.100 | 13,93 | 13,77 | 13,86 | 00:00:00 | | 2014-05-27 | 13,79 | 1.245.600 | 13,87 | 13,73 | 13,82 | 00:00:00 | | 2014-05-28 | 13,88 | 1.393.100 | 13,88 | 13,70 | 13,78 | 00:00:00 | | 2014-05-29 | 14,00 | 1.912.000 | 14,04 | 13,69 | 13,84 | 00:00:00 | | 2014-05-30 | 14,02 | 4.550.400 | 14,12 | 13,93 | 14,00 | 00:00:00 | | 2014-06-02 | 14,10 | 1.304.900 | 14,11 | 13,95 | 14,08 | 00:00:00 | | 2014-06-03 | 13,99 | 1.929.200 | 14,25 | 13,91 | 14,12 | 00:00:00 | | 2014-06-04 | 14,05 | 1.365.500 | 14,10 | 13,94 | 14,04 | 00:00:00 | | 2014-06-05 | 14,01 | 2.297.500 | 14,10 | 13,93 | 14,02 | 00:00:00 | | 2014-06-06 | 14,13 | 1.835.600 | 14,18 | 13,96 | 14,08 | 00:00:00 | | 2014-06-09 | 14,27 | 1.309.600 | 14,36 | 14,07 | 14,11 | 00:00:00 | | 2014-06-10 | 14,38 | 1.860.200 | 14,44 | 14,23 | 14,25 | 00:00:00 | | 2014-06-11 | 14,36 | 1.466.600 | 14,49 | 14,27 | 14,39 | 00:00:00 | | 2014-06-12 | 14,55 | 2.922.500 | 14,65 | 14,37 | 14,44 | 00:00:00 | | 2014-06-13 | 14,57 | 1.874.200 | 14,60 | 14,42 | 14,52 | 00:00:00 | | 2014-06-16 | 14,41 | 2.084.100 | 14,49 | 14,33 | 14,46 | 00:00:00 | | 2014-06-17 | 14,46 | 1.510.700 | 14,55 | 14,40 | 14,42 | 00:00:00 | | 2014-06-18 | 14,52 | 1.320.800 | 14,59 | 14,39 | 14,50 | 00:00:00 | | 2014-06-19 | 14,54 | 1.603.700 | 14,64 | 14,44 | 14,63 | 00:00:00 | | 2014-06-20 | 14,66 | 2.510.400 | 14,77 | 14,42 | 14,54 | 00:00:00 | | 2014-06-23 | 14,70 | 1.727.900 | 14,76 | 14,47 | 14,66 | 00:00:00 | | 2014-06-24 | 14,68 | 1.453.100 | 14,85 | 14,60 | 14,69 | 00:00:00 | | 2014-06-25 | 14,67 | 3.945.800 | 14,71 | 14,48 | 14,60 | 00:00:00 | | 2014-06-26 | 14,52 | 2.805.600 | 14,77 | 14,35 | 14,70 | 00:00:00 | | 2014-06-27 | 14,24 | 2.214.400 | 14,55 | 14,18 | 14,55 | 00:00:00 | | 2014-06-30 | 13,92 | 3.256.700 | 14,25 | 13,88 | 14,20 | 00:00:00 | | 2014-07-01 | 14,12 | 1.817.600 | 14,21 | 13,93 | 13,96 | 00:00:00 | | 2014-07-02 | 13,72 | 3.734.700 | 13,91 | 13,64 | 13,90 | 00:00:00 | | 2014-07-03 | 13,70 | 2.502.600 | 13,76 | 13,57 | 13,74 | 00:00:00 | | 2014-07-04 | 13,68 | 1.200.800 | 13,70 | 13,59 | 13,66 | 00:00:00 | | 2014-07-07 | 13,49 | 1.876.400 | 13,73 | 13,44 | 13,69 | 00:00:00 | | 2014-07-08 | 13,09 | 3.764.100 | 13,51 | 13,01 | 13,51 | 00:00:00 | | 2014-07-09 | 13,06 | 2.040.100 | 13,13 | 12,92 | 13,10 | 00:00:00 | | 2014-07-10 | 12,87 | 2.145.800 | 13,15 | 12,77 | 13,10 | 00:00:00 | | 2014-07-11 | 12,88 | 2.007.000 | 13,00 | 12,80 | 12,88 | 00:00:00 | | 2014-07-14 | 12,98 | 1.168.100 | 13,02 | 12,87 | 12,94 | 00:00:00 | | 2014-07-15 | 13,00 | 1.276.300 | 13,08 | 12,86 | 12,93 | 00:00:00 | | 2014-07-16 | 13,14 | 1.452.400 | 13,22 | 12,96 | 13,01 | 00:00:00 | | 2014-07-17 | 12,91 | 1.892.600 | 13,09 | 12,87 | 13,09 | 00:00:00 | | 2014-07-18 | 13,25 | 2.141.700 | 13,26 | 12,86 | 12,88 | 00:00:00 | | 2014-07-21 | 13,19 | 1.263.700 | 13,29 | 13,09 | 13,27 | 00:00:00 | | 2014-07-22 | 13,40 | 1.569.500 | 13,44 | 13,18 | 13,23 | 00:00:00 | | 2014-07-23 | 13,44 | 1.229.800 | 13,51 | 13,28 | 13,39 | 00:00:00 | | 2014-07-24 | 13,57 | 1.715.400 | 13,61 | 13,34 | 13,47 | 00:00:00 | | 2014-07-25 | 13,31 | 1.822.900 | 13,58 | 13,26 | 13,52 | 00:00:00 | | 2014-07-28 | 13,35 | 1.106.500 | 13,36 | 13,16 | 13,35 | 00:00:00 | | 2014-07-29 | 13,38 | 962.300 | 13,53 | 13,27 | 13,38 | 00:00:00 | | 2014-07-30 | 13,40 | 1.993.700 | 13,65 | 13,33 | 13,40 | 00:00:00 | | 2014-07-31 | 13,23 | 2.126.900 | 13,44 | 13,10 | 13,41 | 00:00:00 | | 2014-08-01 | 12,79 | 2.661.700 | 13,20 | 12,77 | 13,16 | 00:00:00 | | 2014-08-04 | 12,74 | 1.741.600 | 12,96 | 12,72 | 12,82 | 00:00:00 | | 2014-08-05 | 12,80 | 1.819.100 | 12,95 | 12,73 | 12,77 | 00:00:00 | | 2014-08-06 | 12,64 | 1.800.900 | 12,79 | 12,56 | 12,72 | 00:00:00 | | 2014-08-07 | 12,41 | 2.277.000 | 12,73 | 12,40 | 12,60 | 00:00:00 | | 2014-08-08 | 12,36 | 1.565.000 | 12,40 | 12,16 | 12,26 | 00:00:00 | | 2014-08-11 | 12,53 | 1.149.600 | 12,66 | 12,41 | 12,49 | 00:00:00 | | 2014-08-12 | 12,55 | 1.073.700 | 12,61 | 12,43 | 12,52 | 00:00:00 | | 2014-08-13 | 12,76 | 1.685.000 | 12,81 | 12,61 | 12,66 | 00:00:00 | | 2014-08-14 | 12,77 | 1.184.100 | 12,89 | 12,66 | 12,71 | 00:00:00 | | 2014-08-15 | 12,72 | 1.179.900 | 12,95 | 12,70 | 12,82 | 00:00:00 | | 2014-08-18 | 12,81 | 798.000 | 12,93 | 12,78 | 12,89 | 00:00:00 | | 2014-08-19 | 12,75 | 950.100 | 12,95 | 12,73 | 12,86 | 00:00:00 | | 2014-08-20 | 12,73 | 1.318.400 | 12,80 | 12,62 | 12,75 | 00:00:00 | | 2014-08-21 | 13,30 | 2.954.500 | 13,32 | 12,77 | 12,78 | 00:00:00 | | 2014-08-22 | 13,31 | 1.462.200 | 13,41 | 13,14 | 13,31 | 00:00:00 | | 2014-08-25 | 13,51 | 862.500 | 13,54 | 13,33 | 13,48 | 00:00:00 | | 2014-08-26 | 13,81 | 2.852.900 | 13,98 | 13,58 | 13,58 | 00:00:00 | | 2014-08-27 | 13,87 | 2.292.700 | 14,01 | 13,76 | 13,84 | 00:00:00 | | 2014-08-28 | 13,76 | 2.707.500 | 14,10 | 13,55 | 13,94 | 00:00:00 | | 2014-08-29 | 13,98 | 2.522.200 | 13,98 | 13,70 | 13,78 | 00:00:00 | | 2014-09-01 | 14,06 | 1.704.100 | 14,08 | 13,91 | 14,00 | 00:00:00 | | 2014-09-02 | 14,10 | 1.669.500 | 14,19 | 14,04 | 14,10 | 00:00:00 | | 2014-09-03 | 14,23 | 1.883.800 | 14,31 | 14,07 | 14,07 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
