|
 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 | | 2015-08-05 | 21,05 | 3.314.500 | 21,15 | 20,70 | 20,71 | 00:00:00 | | 2015-08-06 | 21,12 | 1.577.200 | 21,23 | 20,94 | 21,05 | 00:00:00 | | 2015-08-07 | 20,75 | 2.162.300 | 21,11 | 20,68 | 21,11 | 00:00:00 | | 2015-08-10 | 21,03 | 1.306.100 | 21,05 | 20,73 | 20,83 | 00:00:00 | | 2015-08-11 | 20,88 | 1.742.900 | 20,99 | 20,78 | 20,95 | 00:00:00 | | 2015-08-12 | 20,19 | 2.701.200 | 20,80 | 20,10 | 20,79 | 00:00:00 | | 2015-08-13 | 20,53 | 1.484.600 | 20,64 | 20,36 | 20,40 | 00:00:00 | | 2015-08-14 | 20,44 | 2.304.300 | 20,47 | 20,15 | 20,40 | 00:00:00 | | 2015-08-17 | 20,57 | 1.378.500 | 20,65 | 20,31 | 20,59 | 00:00:00 | | 2015-08-18 | 20,93 | 1.988.500 | 21,08 | 20,53 | 20,53 | 00:00:00 | | 2015-08-19 | 20,66 | 1.839.300 | 20,83 | 20,62 | 20,80 | 00:00:00 | | 2015-08-20 | 19,84 | 2.351.600 | 20,56 | 19,77 | 20,56 | 00:00:00 | | 2015-08-21 | 19,21 | 2.820.700 | 19,79 | 19,21 | 19,53 | 00:00:00 | | 2015-08-24 | 18,16 | 6.279.300 | 19,11 | 17,83 | 18,75 | 00:00:00 | | 2015-08-25 | 19,20 | 3.694.100 | 19,26 | 18,22 | 18,22 | 00:00:00 | | 2015-08-26 | 18,86 | 2.497.700 | 19,29 | 18,65 | 18,94 | 00:00:00 | | 2015-08-27 | 19,61 | 2.834.000 | 19,74 | 19,24 | 19,36 | 00:00:00 | | 2015-08-28 | 19,68 | 1.288.700 | 19,69 | 19,44 | 19,65 | 00:00:00 | | 2015-08-31 | 19,55 | 1.510.400 | 19,76 | 19,43 | 19,60 | 00:00:00 | | 2015-09-01 | 19,04 | 3.031.800 | 19,45 | 18,92 | 19,36 | 00:00:00 | | 2015-09-02 | 19,05 | 2.086.200 | 19,19 | 18,76 | 19,11 | 00:00:00 | | 2015-09-03 | 19,58 | 2.678.200 | 19,71 | 19,11 | 19,21 | 00:00:00 | | 2015-09-04 | 19,23 | 2.264.600 | 19,50 | 19,13 | 19,36 | 00:00:00 | | 2015-09-07 | 19,35 | 1.047.300 | 19,54 | 19,24 | 19,35 | 00:00:00 | | 2015-09-08 | 19,80 | 1.742.400 | 19,92 | 19,45 | 19,46 | 00:00:00 | | 2015-09-09 | 20,06 | 1.533.700 | 20,22 | 20,03 | 20,20 | 00:00:00 | | 2015-09-10 | 20,06 | 1.983.100 | 20,29 | 19,80 | 19,85 | 00:00:00 | | 2015-09-11 | 19,85 | 1.786.600 | 20,06 | 19,77 | 20,06 | 00:00:00 | | 2015-09-14 | 20,03 | 2.406.700 | 20,37 | 19,85 | 19,88 | 00:00:00 | | 2015-09-15 | 20,20 | 2.721.000 | 20,39 | 20,04 | 20,09 | 00:00:00 | | 2015-09-16 | 20,46 | 2.722.800 | 20,54 | 20,32 | 20,39 | 00:00:00 | | 2015-09-17 | 20,69 | 3.667.500 | 20,80 | 20,34 | 20,46 | 00:00:00 | | 2015-09-18 | 20,43 | 3.537.300 | 20,72 | 20,27 | 20,65 | 00:00:00 | | 2015-09-21 | 20,45 | 2.173.300 | 20,79 | 20,40 | 20,43 | 00:00:00 | | 2015-09-22 | 20,00 | 2.511.400 | 20,48 | 19,94 | 20,41 | 00:00:00 | | 2015-09-23 | 20,04 | 2.189.800 | 20,17 | 19,91 | 20,03 | 00:00:00 | | 2015-09-24 | 19,80 | 1.983.200 | 20,12 | 19,63 | 20,07 | 00:00:00 | | 2015-09-25 | 20,52 | 2.271.900 | 20,65 | 19,98 | 20,02 | 00:00:00 | | 2015-09-28 | 20,11 | 2.279.900 | 20,55 | 20,06 | 20,40 | 00:00:00 | | 2015-09-29 | 19,77 | 2.535.500 | 20,18 | 19,76 | 19,88 | 00:00:00 | | 2015-09-30 | 20,43 | 3.339.700 | 20,45 | 19,91 | 20,08 | 00:00:00 | | 2015-10-01 | 20,36 | 2.748.100 | 20,89 | 20,31 | 20,63 | 00:00:00 | | 2015-10-02 | 20,41 | 2.698.700 | 20,61 | 20,11 | 20,61 | 00:00:00 | | 2015-10-05 | 20,50 | 3.144.900 | 20,89 | 20,42 | 20,76 | 00:00:00 | | 2015-10-06 | 20,46 | 2.416.200 | 20,63 | 20,30 | 20,54 | 00:00:00 | | 2015-10-07 | 20,53 | 1.966.400 | 20,87 | 20,48 | 20,62 | 00:00:00 | | 2015-10-08 | 20,25 | 2.676.700 | 20,57 | 20,03 | 20,48 | 00:00:00 | | 2015-10-09 | 19,97 | 3.371.800 | 20,50 | 19,87 | 20,30 | 00:00:00 | | 2015-10-12 | 19,61 | 3.036.700 | 20,07 | 19,54 | 20,04 | 00:00:00 | | 2015-10-13 | 19,70 | 2.912.100 | 19,81 | 19,42 | 19,62 | 00:00:00 | | 2015-10-14 | 19,71 | 2.282.900 | 19,88 | 19,44 | 19,58 | 00:00:00 | | 2015-10-15 | 19,98 | 1.891.300 | 20,00 | 19,74 | 19,98 | 00:00:00 | | 2015-10-16 | 20,46 | 2.393.200 | 20,51 | 20,07 | 20,12 | 00:00:00 | | 2015-10-19 | 20,46 | 1.223.700 | 20,75 | 20,32 | 20,46 | 00:00:00 | | 2015-10-20 | 20,67 | 1.326.800 | 20,73 | 20,45 | 20,46 | 00:00:00 | | 2015-10-21 | 21,10 | 2.464.100 | 21,12 | 20,55 | 20,72 | 00:00:00 | | 2015-10-22 | 21,12 | 2.624.100 | 21,34 | 20,89 | 21,02 | 00:00:00 | | 2015-10-23 | 21,36 | 2.264.100 | 21,42 | 21,13 | 21,28 | 00:00:00 | | 2015-10-26 | 21,43 | 1.718.700 | 21,48 | 21,11 | 21,30 | 00:00:00 | | 2015-10-27 | 21,32 | 1.720.800 | 21,63 | 21,31 | 21,38 | 00:00:00 | | 2015-10-28 | 21,37 | 1.271.000 | 21,56 | 21,33 | 21,38 | 00:00:00 | | 2015-10-29 | 21,21 | 1.492.100 | 21,45 | 21,14 | 21,43 | 00:00:00 | | 2015-10-30 | 21,18 | 1.426.800 | 21,29 | 20,98 | 21,25 | 00:00:00 | | 2015-11-02 | 21,35 | 1.747.800 | 21,58 | 21,05 | 21,11 | 00:00:00 | | 2015-11-03 | 21,22 | 1.717.800 | 21,36 | 21,10 | 21,34 | 00:00:00 | | 2015-11-04 | 21,18 | 1.368.600 | 21,50 | 21,18 | 21,24 | 00:00:00 | | 2015-11-05 | 22,57 | 3.888.300 | 22,68 | 21,34 | 21,55 | 00:00:00 | | 2015-11-06 | 22,14 | 2.534.500 | 22,57 | 22,01 | 22,56 | 00:00:00 | | 2015-11-09 | 21,73 | 1.518.200 | 22,20 | 21,71 | 22,10 | 00:00:00 | | 2015-11-10 | 22,01 | 1.430.400 | 22,03 | 21,74 | 21,77 | 00:00:00 | | 2015-11-11 | 21,72 | 1.417.900 | 22,13 | 21,66 | 21,99 | 00:00:00 | | 2015-11-12 | 21,62 | 1.123.900 | 21,96 | 21,56 | 21,77 | 00:00:00 | | 2015-11-13 | 21,45 | 1.415.700 | 21,63 | 21,35 | 21,57 | 00:00:00 | | 2015-11-16 | 21,76 | 1.042.900 | 21,78 | 21,12 | 21,27 | 00:00:00 | | 2015-11-17 | 22,23 | 2.326.400 | 22,28 | 21,99 | 22,00 | 00:00:00 | | 2015-11-18 | 21,90 | 1.439.100 | 22,16 | 21,83 | 22,15 | 00:00:00 | | 2015-11-19 | 22,27 | 1.471.300 | 22,38 | 22,02 | 22,06 | 00:00:00 | | 2015-11-20 | 22,33 | 1.737.300 | 22,37 | 22,00 | 22,30 | 00:00:00 | | 2015-11-23 | 22,22 | 1.186.800 | 22,45 | 22,18 | 22,30 | 00:00:00 | | 2015-11-24 | 21,71 | 2.012.800 | 22,16 | 21,66 | 22,09 | 00:00:00 | | 2015-11-25 | 21,86 | 1.450.400 | 22,14 | 21,69 | 21,71 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
