|
 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 | | 2015-04-15 | 19,00 | 1.926.500 | 19,07 | 18,69 | 18,75 | 00:00:00 | | 2015-04-16 | 19,00 | 1.515.800 | 19,05 | 18,76 | 19,00 | 00:00:00 | | 2015-04-17 | 18,99 | 3.275.700 | 19,24 | 18,83 | 18,99 | 00:00:00 | | 2015-04-20 | 19,08 | 2.181.500 | 19,21 | 18,88 | 19,01 | 00:00:00 | | 2015-04-21 | 19,18 | 1.871.900 | 19,35 | 19,01 | 19,11 | 00:00:00 | | 2015-04-22 | 19,07 | 2.209.300 | 19,29 | 18,96 | 19,16 | 00:00:00 | | 2015-04-23 | 19,02 | 2.153.900 | 19,19 | 18,87 | 19,04 | 00:00:00 | | 2015-04-24 | 19,57 | 2.651.000 | 19,59 | 19,00 | 19,12 | 00:00:00 | | 2015-04-27 | 19,63 | 2.422.200 | 19,68 | 19,27 | 19,59 | 00:00:00 | | 2015-04-28 | 19,55 | 2.533.600 | 19,64 | 19,37 | 19,62 | 00:00:00 | | 2015-04-29 | 18,90 | 2.793.500 | 19,65 | 18,82 | 19,52 | 00:00:00 | | 2015-04-30 | 18,92 | 2.838.400 | 19,02 | 18,61 | 18,86 | 00:00:00 | | 2015-05-01 | 18,92 | 0 | 18,92 | 18,92 | 18,92 | 00:00:00 | | 2015-05-04 | 19,55 | 2.846.800 | 19,73 | 18,97 | 19,04 | 00:00:00 | | 2015-05-05 | 18,18 | 3.679.800 | 18,96 | 18,16 | 18,94 | 00:00:00 | | 2015-05-06 | 18,05 | 3.184.300 | 18,37 | 17,97 | 18,18 | 00:00:00 | | 2015-05-07 | 18,21 | 3.001.500 | 18,28 | 17,73 | 18,01 | 00:00:00 | | 2015-05-08 | 18,54 | 2.709.600 | 18,55 | 18,12 | 18,33 | 00:00:00 | | 2015-05-11 | 18,66 | 1.638.200 | 18,69 | 18,46 | 18,58 | 00:00:00 | | 2015-05-12 | 18,49 | 2.491.400 | 18,65 | 18,39 | 18,51 | 00:00:00 | | 2015-05-13 | 18,73 | 2.749.900 | 18,90 | 18,47 | 18,56 | 00:00:00 | | 2015-05-14 | 19,03 | 1.811.900 | 19,10 | 18,59 | 18,74 | 00:00:00 | | 2015-05-15 | 18,97 | 1.685.800 | 19,15 | 18,85 | 19,09 | 00:00:00 | | 2015-05-18 | 18,92 | 1.305.000 | 19,03 | 18,60 | 18,98 | 00:00:00 | | 2015-05-19 | 19,22 | 1.795.100 | 19,28 | 18,99 | 19,00 | 00:00:00 | | 2015-05-20 | 19,34 | 1.424.500 | 19,37 | 19,10 | 19,20 | 00:00:00 | | 2015-05-21 | 19,29 | 1.391.900 | 19,37 | 19,21 | 19,31 | 00:00:00 | | 2015-05-22 | 19,24 | 1.127.900 | 19,40 | 19,21 | 19,31 | 00:00:00 | | 2015-05-25 | 19,12 | 252.800 | 19,34 | 19,08 | 19,30 | 00:00:00 | | 2015-05-26 | 18,96 | 2.211.400 | 19,39 | 18,90 | 19,18 | 00:00:00 | | 2015-05-27 | 19,37 | 2.042.400 | 19,39 | 18,90 | 19,07 | 00:00:00 | | 2015-05-28 | 19,17 | 1.410.400 | 19,39 | 19,05 | 19,33 | 00:00:00 | | 2015-05-29 | 18,92 | 3.327.900 | 19,27 | 18,86 | 19,21 | 00:00:00 | | 2015-06-01 | 19,05 | 1.995.300 | 19,29 | 18,95 | 19,03 | 00:00:00 | | 2015-06-02 | 18,96 | 1.818.800 | 19,19 | 18,84 | 19,19 | 00:00:00 | | 2015-06-03 | 19,23 | 2.493.600 | 19,38 | 18,97 | 19,00 | 00:00:00 | | 2015-06-04 | 18,92 | 2.342.400 | 19,16 | 18,87 | 19,09 | 00:00:00 | | 2015-06-05 | 18,57 | 2.799.200 | 19,03 | 18,55 | 18,90 | 00:00:00 | | 2015-06-08 | 18,30 | 2.651.700 | 18,58 | 18,20 | 18,58 | 00:00:00 | | 2015-06-09 | 18,19 | 2.371.600 | 18,27 | 17,91 | 18,22 | 00:00:00 | | 2015-06-10 | 18,46 | 2.330.600 | 18,49 | 18,07 | 18,15 | 00:00:00 | | 2015-06-11 | 18,80 | 2.775.200 | 18,86 | 18,38 | 18,45 | 00:00:00 | | 2015-06-12 | 18,51 | 2.365.900 | 18,90 | 18,33 | 18,80 | 00:00:00 | | 2015-06-15 | 17,96 | 3.083.600 | 18,40 | 17,89 | 18,32 | 00:00:00 | | 2015-06-16 | 18,17 | 1.899.200 | 18,24 | 17,75 | 17,86 | 00:00:00 | | 2015-06-17 | 17,89 | 2.097.900 | 18,22 | 17,85 | 18,21 | 00:00:00 | | 2015-06-18 | 18,11 | 2.111.200 | 18,13 | 17,57 | 17,87 | 00:00:00 | | 2015-06-19 | 18,15 | 2.464.200 | 18,30 | 17,91 | 18,03 | 00:00:00 | | 2015-06-22 | 18,95 | 2.841.800 | 19,01 | 18,46 | 18,60 | 00:00:00 | | 2015-06-23 | 19,20 | 2.305.900 | 19,26 | 19,04 | 19,10 | 00:00:00 | | 2015-06-24 | 19,20 | 2.079.000 | 19,29 | 19,06 | 19,20 | 00:00:00 | | 2015-06-25 | 19,23 | 2.822.800 | 19,32 | 19,01 | 19,01 | 00:00:00 | | 2015-06-26 | 19,19 | 1.378.300 | 19,28 | 19,00 | 19,15 | 00:00:00 | | 2015-06-29 | 18,65 | 2.702.800 | 18,92 | 18,19 | 18,31 | 00:00:00 | | 2015-06-30 | 18,29 | 2.874.400 | 18,79 | 18,29 | 18,54 | 00:00:00 | | 2015-07-01 | 18,45 | 2.731.400 | 18,74 | 18,27 | 18,45 | 00:00:00 | | 2015-07-02 | 18,64 | 2.008.500 | 18,93 | 18,48 | 18,57 | 00:00:00 | | 2015-07-03 | 18,56 | 1.519.500 | 18,78 | 18,42 | 18,68 | 00:00:00 | | 2015-07-06 | 18,08 | 2.632.200 | 18,47 | 18,05 | 18,22 | 00:00:00 | | 2015-07-07 | 17,81 | 2.769.200 | 18,19 | 17,79 | 18,19 | 00:00:00 | | 2015-07-08 | 17,91 | 1.628.600 | 18,05 | 17,79 | 17,86 | 00:00:00 | | 2015-07-09 | 18,32 | 2.316.100 | 18,44 | 17,95 | 18,00 | 00:00:00 | | 2015-07-10 | 19,07 | 2.587.600 | 19,14 | 18,66 | 18,75 | 00:00:00 | | 2015-07-13 | 19,34 | 1.826.300 | 19,48 | 19,20 | 19,25 | 00:00:00 | | 2015-07-14 | 19,45 | 1.942.300 | 19,45 | 19,27 | 19,30 | 00:00:00 | | 2015-07-15 | 19,70 | 2.050.900 | 19,75 | 19,37 | 19,38 | 00:00:00 | | 2015-07-16 | 19,90 | 1.732.100 | 19,99 | 19,75 | 19,75 | 00:00:00 | | 2015-07-17 | 19,86 | 2.518.400 | 20,00 | 19,82 | 19,89 | 00:00:00 | | 2015-07-20 | 19,88 | 1.605.900 | 20,08 | 19,81 | 19,95 | 00:00:00 | | 2015-07-21 | 19,67 | 1.902.300 | 19,99 | 19,64 | 19,89 | 00:00:00 | | 2015-07-22 | 19,86 | 1.490.700 | 19,95 | 19,52 | 19,63 | 00:00:00 | | 2015-07-23 | 20,50 | 3.067.300 | 20,59 | 20,00 | 20,00 | 00:00:00 | | 2015-07-24 | 20,43 | 1.794.500 | 20,66 | 20,42 | 20,43 | 00:00:00 | | 2015-07-27 | 20,09 | 2.529.600 | 20,41 | 20,08 | 20,36 | 00:00:00 | | 2015-07-28 | 20,23 | 2.153.200 | 20,32 | 20,06 | 20,12 | 00:00:00 | | 2015-07-29 | 20,20 | 2.999.100 | 20,57 | 20,02 | 20,34 | 00:00:00 | | 2015-07-30 | 20,25 | 2.102.200 | 20,46 | 20,05 | 20,42 | 00:00:00 | | 2015-07-31 | 20,33 | 2.265.300 | 20,39 | 20,11 | 20,22 | 00:00:00 | | 2015-08-03 | 20,04 | 3.098.700 | 20,42 | 19,82 | 20,42 | 00:00:00 | | 2015-08-04 | 20,68 | 3.585.000 | 20,72 | 19,94 | 20,05 | 00:00:00 | | 2015-08-05 | 21,05 | 3.314.500 | 21,15 | 20,70 | 20,71 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
