|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-10-11 | 41,99 | 673.300 | 43,50 | 41,75 | 42,50 | 00:00:00 | | 2001-10-12 | 41,95 | 491.300 | 42,50 | 41,85 | 42,01 | 00:00:00 | | 2001-10-15 | 42,00 | 341.100 | 42,50 | 41,80 | 42,33 | 00:00:00 | | 2001-10-16 | 42,00 | 0 | 42,00 | 42,00 | 42,00 | 00:00:00 | | 2001-10-17 | 43,50 | 416.700 | 43,65 | 43,07 | 43,07 | 00:00:00 | | 2001-10-18 | 42,88 | 469.000 | 43,94 | 42,68 | 43,48 | 00:00:00 | | 2001-10-19 | 42,25 | 314.100 | 43,00 | 42,25 | 43,00 | 00:00:00 | | 2001-10-22 | 42,30 | 318.600 | 42,50 | 41,90 | 42,10 | 00:00:00 | | 2001-10-23 | 42,05 | 1.040.100 | 42,75 | 41,70 | 42,75 | 00:00:00 | | 2001-10-24 | 42,25 | 890.500 | 42,68 | 41,85 | 41,87 | 00:00:00 | | 2001-10-25 | 41,65 | 866.300 | 42,75 | 41,65 | 42,75 | 00:00:00 | | 2001-10-26 | 41,65 | 0 | 41,65 | 41,65 | 41,65 | 00:00:00 | | 2001-10-29 | 41,55 | 572.500 | 42,30 | 41,25 | 42,23 | 00:00:00 | | 2001-10-30 | 42,20 | 568.900 | 42,25 | 41,10 | 41,10 | 00:00:00 | | 2001-10-31 | 42,71 | 692.300 | 43,40 | 41,71 | 42,12 | 00:00:00 | | 2001-11-01 | 42,48 | 267.500 | 42,91 | 42,00 | 42,15 | 00:00:00 | | 2001-11-02 | 42,55 | 523.500 | 42,80 | 42,03 | 42,15 | 00:00:00 | | 2001-11-05 | 42,10 | 566.200 | 42,99 | 41,92 | 42,84 | 00:00:00 | | 2001-11-06 | 42,36 | 646.900 | 43,00 | 41,85 | 42,00 | 00:00:00 | | 2001-11-07 | 42,32 | 1.252.500 | 43,20 | 41,90 | 42,35 | 00:00:00 | | 2001-11-08 | 41,84 | 1.011.500 | 42,45 | 41,70 | 42,16 | 00:00:00 | | 2001-11-09 | 40,78 | 791.900 | 42,00 | 40,76 | 41,80 | 00:00:00 | | 2001-11-12 | 40,60 | 1.177.000 | 41,08 | 40,16 | 40,80 | 00:00:00 | | 2001-11-13 | 42,01 | 623.100 | 42,20 | 40,49 | 40,65 | 00:00:00 | | 2001-11-14 | 42,65 | 466.900 | 42,65 | 41,63 | 42,20 | 00:00:00 | | 2001-11-15 | 42,13 | 343.100 | 42,94 | 42,00 | 42,57 | 00:00:00 | | 2001-11-16 | 42,30 | 221.700 | 43,00 | 42,25 | 42,30 | 00:00:00 | | 2001-11-19 | 42,12 | 251.400 | 42,95 | 42,12 | 42,95 | 00:00:00 | | 2001-11-20 | 42,72 | 299.900 | 42,72 | 41,58 | 41,80 | 00:00:00 | | 2001-11-21 | 42,91 | 431.200 | 43,50 | 42,36 | 42,80 | 00:00:00 | | 2001-11-22 | 43,19 | 171.400 | 43,39 | 42,42 | 43,20 | 00:00:00 | | 2001-11-23 | 43,03 | 212.300 | 43,30 | 41,80 | 41,80 | 00:00:00 | | 2001-11-26 | 43,60 | 373.100 | 44,00 | 43,12 | 43,12 | 00:00:00 | | 2001-11-27 | 43,39 | 462.200 | 44,50 | 43,39 | 43,80 | 00:00:00 | | 2001-11-28 | 43,01 | 633.500 | 43,58 | 42,50 | 43,25 | 00:00:00 | | 2001-11-29 | 42,85 | 936.600 | 44,00 | 42,52 | 42,56 | 00:00:00 | | 2001-11-30 | 41,00 | 2.175.000 | 42,49 | 40,25 | 42,49 | 00:00:00 | | 2001-12-03 | 40,24 | 881.700 | 41,30 | 40,19 | 41,20 | 00:00:00 | | 2001-12-04 | 38,46 | 6.864.700 | 40,45 | 37,89 | 40,00 | 00:00:00 | | 2001-12-05 | 38,28 | 3.377.700 | 39,07 | 38,01 | 38,79 | 00:00:00 | | 2001-12-06 | 37,15 | 3.745.600 | 38,75 | 36,70 | 38,50 | 00:00:00 | | 2001-12-07 | 37,50 | 1.612.500 | 38,13 | 36,95 | 37,44 | 00:00:00 | | 2001-12-10 | 37,90 | 876.400 | 38,20 | 37,50 | 38,20 | 00:00:00 | | 2001-12-11 | 37,75 | 1.514.300 | 38,20 | 37,55 | 37,85 | 00:00:00 | | 2001-12-12 | 37,50 | 972.100 | 38,09 | 37,50 | 37,85 | 00:00:00 | | 2001-12-13 | 37,19 | 1.000.200 | 38,00 | 36,97 | 38,00 | 00:00:00 | | 2001-12-14 | 37,96 | 643.000 | 38,17 | 36,91 | 36,91 | 00:00:00 | | 2001-12-17 | 37,40 | 600.500 | 37,92 | 37,07 | 37,92 | 00:00:00 | | 2001-12-18 | 37,25 | 662.800 | 37,65 | 36,80 | 37,65 | 00:00:00 | | 2001-12-19 | 36,70 | 1.056.700 | 37,25 | 36,60 | 37,05 | 00:00:00 | | 2001-12-20 | 36,85 | 556.800 | 37,10 | 36,65 | 37,00 | 00:00:00 | | 2001-12-21 | 36,79 | 806.600 | 37,04 | 36,10 | 36,51 | 00:00:00 | | 2001-12-24 | 36,90 | 197.100 | 37,05 | 36,50 | 36,50 | 00:00:00 | | 2001-12-25 | 36,90 | 0 | 36,90 | 36,90 | 36,90 | 00:00:00 | | 2001-12-26 | 36,90 | 0 | 36,90 | 36,90 | 36,90 | 00:00:00 | | 2001-12-27 | 37,50 | 849.900 | 37,70 | 36,40 | 36,40 | 00:00:00 | | 2001-12-28 | 37,46 | 764.000 | 37,46 | 36,66 | 37,35 | 00:00:00 | | 2001-12-31 | 37,46 | 0 | 37,46 | 37,46 | 37,46 | 00:00:00 | | 2002-01-01 | 37,46 | 0 | 37,46 | 37,46 | 37,46 | 00:00:00 | | 2002-01-02 | 36,87 | 273.900 | 37,67 | 36,76 | 37,67 | 00:00:00 | | 2002-01-03 | 36,98 | 896.500 | 37,00 | 36,23 | 36,65 | 00:00:00 | | 2002-01-04 | 35,70 | 1.239.600 | 36,98 | 35,52 | 36,80 | 00:00:00 | | 2002-01-07 | 35,94 | 1.264.800 | 36,10 | 35,27 | 35,98 | 00:00:00 | | 2002-01-08 | 37,06 | 2.106.100 | 37,25 | 35,61 | 35,61 | 00:00:00 | | 2002-01-09 | 37,88 | 1.299.700 | 37,97 | 36,83 | 37,41 | 00:00:00 | | 2002-01-10 | 37,10 | 1.566.300 | 37,90 | 36,61 | 37,40 | 00:00:00 | | 2002-01-11 | 37,20 | 539.900 | 37,50 | 36,86 | 37,00 | 00:00:00 | | 2002-01-14 | 37,25 | 566.100 | 37,67 | 36,75 | 37,67 | 00:00:00 | | 2002-01-15 | 38,00 | 1.497.300 | 38,10 | 36,98 | 37,06 | 00:00:00 | | 2002-01-16 | 37,70 | 1.493.400 | 38,60 | 37,35 | 38,45 | 00:00:00 | | 2002-01-17 | 38,30 | 815.700 | 38,30 | 37,50 | 37,90 | 00:00:00 | | 2002-01-18 | 38,95 | 753.400 | 38,95 | 38,11 | 38,50 | 00:00:00 | | 2002-01-21 | 38,50 | 743.700 | 38,96 | 38,32 | 38,80 | 00:00:00 | | 2002-01-22 | 38,60 | 662.500 | 39,00 | 38,48 | 38,59 | 00:00:00 | | 2002-01-23 | 38,21 | 908.900 | 38,75 | 37,61 | 38,70 | 00:00:00 | | 2002-01-24 | 38,20 | 696.700 | 38,43 | 37,70 | 38,43 | 00:00:00 | | 2002-01-25 | 38,50 | 531.100 | 38,75 | 37,80 | 38,20 | 00:00:00 | | 2002-01-28 | 38,89 | 500.000 | 38,90 | 38,40 | 38,59 | 00:00:00 | | 2002-01-29 | 38,85 | 410.400 | 39,20 | 38,40 | 38,80 | 00:00:00 | | 2002-01-30 | 37,99 | 880.000 | 38,60 | 37,80 | 38,60 | 00:00:00 | | 2002-01-31 | 38,39 | 490.400 | 38,48 | 37,70 | 38,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
