|
 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 | | 2014-09-03 | 14,23 | 1.883.800 | 14,31 | 14,07 | 14,07 | 00:00:00 | | 2014-09-04 | 14,28 | 2.202.400 | 14,34 | 14,05 | 14,23 | 00:00:00 | | 2014-09-05 | 14,43 | 1.608.300 | 14,48 | 14,24 | 14,24 | 00:00:00 | | 2014-09-08 | 14,36 | 1.111.400 | 14,49 | 14,35 | 14,40 | 00:00:00 | | 2014-09-09 | 14,21 | 1.274.700 | 14,39 | 14,16 | 14,28 | 00:00:00 | | 2014-09-10 | 14,22 | 987.000 | 14,28 | 14,14 | 14,19 | 00:00:00 | | 2014-09-11 | 14,22 | 1.208.200 | 14,28 | 14,12 | 14,18 | 00:00:00 | | 2014-09-12 | 14,24 | 1.152.800 | 14,40 | 14,21 | 14,26 | 00:00:00 | | 2014-09-15 | 14,18 | 875.200 | 14,27 | 14,14 | 14,18 | 00:00:00 | | 2014-09-16 | 13,97 | 1.683.500 | 14,18 | 13,89 | 14,18 | 00:00:00 | | 2014-09-17 | 13,96 | 1.354.800 | 14,12 | 13,96 | 14,02 | 00:00:00 | | 2014-09-18 | 13,87 | 1.580.200 | 14,07 | 13,81 | 13,96 | 00:00:00 | | 2014-09-19 | 14,19 | 3.639.500 | 14,30 | 13,96 | 14,00 | 00:00:00 | | 2014-09-22 | 14,11 | 1.362.100 | 14,27 | 14,06 | 14,18 | 00:00:00 | | 2014-09-23 | 13,74 | 2.560.400 | 14,12 | 13,69 | 14,12 | 00:00:00 | | 2014-09-24 | 13,75 | 1.704.600 | 13,78 | 13,51 | 13,73 | 00:00:00 | | 2014-09-25 | 13,58 | 1.522.000 | 13,93 | 13,53 | 13,74 | 00:00:00 | | 2014-09-26 | 13,59 | 2.367.900 | 13,72 | 13,32 | 13,49 | 00:00:00 | | 2014-09-29 | 13,63 | 1.338.900 | 13,69 | 13,51 | 13,59 | 00:00:00 | | 2014-09-30 | 13,98 | 3.191.000 | 14,01 | 13,72 | 13,72 | 00:00:00 | | 2014-10-01 | 13,95 | 3.473.300 | 14,20 | 13,88 | 13,98 | 00:00:00 | | 2014-10-02 | 13,44 | 3.311.100 | 13,94 | 13,41 | 13,90 | 00:00:00 | | 2014-10-03 | 13,62 | 1.974.200 | 13,69 | 13,39 | 13,57 | 00:00:00 | | 2014-10-06 | 13,77 | 2.168.100 | 13,83 | 13,62 | 13,70 | 00:00:00 | | 2014-10-07 | 13,53 | 2.883.100 | 13,80 | 13,48 | 13,75 | 00:00:00 | | 2014-10-08 | 13,28 | 2.720.400 | 13,52 | 13,17 | 13,49 | 00:00:00 | | 2014-10-09 | 13,18 | 2.360.300 | 13,47 | 13,13 | 13,39 | 00:00:00 | | 2014-10-10 | 13,09 | 3.336.600 | 13,22 | 12,89 | 13,07 | 00:00:00 | | 2014-10-13 | 13,10 | 1.572.700 | 13,19 | 12,92 | 12,95 | 00:00:00 | | 2014-10-14 | 13,02 | 2.326.900 | 13,11 | 12,90 | 13,01 | 00:00:00 | | 2014-10-15 | 12,55 | 2.690.600 | 13,06 | 12,53 | 12,97 | 00:00:00 | | 2014-10-16 | 12,34 | 4.188.000 | 12,63 | 11,99 | 12,55 | 00:00:00 | | 2014-10-17 | 12,82 | 3.369.400 | 12,83 | 12,32 | 12,34 | 00:00:00 | | 2014-10-20 | 12,79 | 1.967.600 | 12,87 | 12,63 | 12,81 | 00:00:00 | | 2014-10-21 | 13,09 | 2.271.700 | 13,09 | 12,73 | 12,75 | 00:00:00 | | 2014-10-22 | 13,23 | 1.644.600 | 13,26 | 13,05 | 13,14 | 00:00:00 | | 2014-10-23 | 13,33 | 1.958.600 | 13,35 | 12,95 | 13,21 | 00:00:00 | | 2014-10-24 | 13,15 | 1.613.800 | 13,38 | 13,15 | 13,29 | 00:00:00 | | 2014-10-27 | 13,08 | 1.490.900 | 13,37 | 12,97 | 13,30 | 00:00:00 | | 2014-10-28 | 13,30 | 1.679.600 | 13,32 | 13,14 | 13,17 | 00:00:00 | | 2014-10-29 | 13,10 | 2.518.700 | 13,40 | 13,06 | 13,35 | 00:00:00 | | 2014-10-30 | 13,10 | 2.618.800 | 13,20 | 12,66 | 13,20 | 00:00:00 | | 2014-10-31 | 13,34 | 3.197.500 | 13,39 | 13,14 | 13,23 | 00:00:00 | | 2014-11-03 | 13,30 | 1.367.000 | 13,40 | 13,26 | 13,30 | 00:00:00 | | 2014-11-04 | 13,25 | 1.856.300 | 13,49 | 13,16 | 13,33 | 00:00:00 | | 2014-11-05 | 13,64 | 2.849.400 | 13,64 | 13,35 | 13,37 | 00:00:00 | | 2014-11-06 | 14,05 | 5.225.900 | 14,20 | 13,76 | 13,76 | 00:00:00 | | 2014-11-07 | 14,08 | 2.138.100 | 14,19 | 13,90 | 14,12 | 00:00:00 | | 2014-11-10 | 14,11 | 1.712.700 | 14,20 | 13,92 | 14,09 | 00:00:00 | | 2014-11-11 | 14,07 | 1.494.400 | 14,20 | 13,98 | 14,11 | 00:00:00 | | 2014-11-12 | 13,84 | 1.884.800 | 14,06 | 13,77 | 14,04 | 00:00:00 | | 2014-11-13 | 13,81 | 1.604.400 | 13,97 | 13,68 | 13,90 | 00:00:00 | | 2014-11-14 | 13,73 | 2.479.800 | 13,86 | 13,62 | 13,84 | 00:00:00 | | 2014-11-17 | 14,09 | 2.460.200 | 14,12 | 13,61 | 13,65 | 00:00:00 | | 2014-11-18 | 14,14 | 1.978.600 | 14,22 | 14,06 | 14,14 | 00:00:00 | | 2014-11-19 | 14,32 | 2.535.800 | 14,48 | 14,15 | 14,19 | 00:00:00 | | 2014-11-20 | 14,14 | 1.492.300 | 14,35 | 14,05 | 14,35 | 00:00:00 | | 2014-11-21 | 14,25 | 2.777.200 | 14,31 | 14,12 | 14,13 | 00:00:00 | | 2014-11-24 | 14,26 | 1.650.100 | 14,34 | 14,20 | 14,29 | 00:00:00 | | 2014-11-25 | 14,35 | 2.143.000 | 14,42 | 14,24 | 14,25 | 00:00:00 | | 2014-11-26 | 14,41 | 1.676.600 | 14,50 | 14,32 | 14,40 | 00:00:00 | | 2014-11-27 | 14,50 | 2.317.500 | 14,64 | 14,40 | 14,47 | 00:00:00 | | 2014-11-28 | 14,67 | 2.772.900 | 14,72 | 14,47 | 14,55 | 00:00:00 | | 2014-12-01 | 14,58 | 1.895.400 | 14,70 | 14,48 | 14,59 | 00:00:00 | | 2014-12-02 | 14,49 | 1.683.700 | 14,69 | 14,44 | 14,62 | 00:00:00 | | 2014-12-03 | 14,54 | 1.257.200 | 14,64 | 14,48 | 14,49 | 00:00:00 | | 2014-12-04 | 14,38 | 2.507.000 | 14,63 | 14,29 | 14,55 | 00:00:00 | | 2014-12-05 | 14,71 | 2.789.800 | 14,75 | 14,50 | 14,50 | 00:00:00 | | 2014-12-08 | 14,79 | 1.860.300 | 14,84 | 14,58 | 14,65 | 00:00:00 | | 2014-12-09 | 14,40 | 2.927.800 | 14,68 | 14,31 | 14,68 | 00:00:00 | | 2014-12-10 | 14,51 | 2.394.600 | 14,65 | 14,38 | 14,42 | 00:00:00 | | 2014-12-11 | 14,40 | 2.516.300 | 14,59 | 14,32 | 14,54 | 00:00:00 | | 2014-12-12 | 14,03 | 2.783.900 | 14,33 | 14,01 | 14,31 | 00:00:00 | | 2014-12-15 | 13,73 | 3.232.300 | 14,11 | 13,70 | 14,01 | 00:00:00 | | 2014-12-16 | 14,19 | 4.912.000 | 14,23 | 13,54 | 13,75 | 00:00:00 | | 2014-12-17 | 14,12 | 2.462.000 | 14,26 | 13,93 | 14,02 | 00:00:00 | | 2014-12-18 | 14,69 | 6.366.900 | 14,74 | 14,23 | 14,32 | 00:00:00 | | 2014-12-19 | 14,77 | 3.266.600 | 14,90 | 14,62 | 14,75 | 00:00:00 | | 2014-12-22 | 14,79 | 1.352.200 | 14,95 | 14,76 | 14,82 | 00:00:00 | | 2014-12-23 | 14,90 | 1.311.100 | 14,92 | 14,67 | 14,79 | 00:00:00 | | 2014-12-24 | 14,91 | 425.400 | 15,00 | 14,86 | 14,94 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
