|
 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 | | 2015-11-25 | 21,86 | 1.450.400 | 22,14 | 21,69 | 21,71 | 00:00:00 | | 2015-11-26 | 22,77 | 1.928.700 | 22,86 | 21,86 | 21,86 | 00:00:00 | | 2015-11-27 | 22,89 | 1.748.600 | 22,98 | 22,53 | 22,72 | 00:00:00 | | 2015-11-30 | 22,69 | 2.047.000 | 22,83 | 22,46 | 22,70 | 00:00:00 | | 2015-12-01 | 22,48 | 1.735.200 | 22,80 | 22,38 | 22,70 | 00:00:00 | | 2015-12-02 | 22,50 | 1.383.900 | 22,86 | 22,43 | 22,60 | 00:00:00 | | 2015-12-03 | 22,08 | 2.864.500 | 22,82 | 21,88 | 22,48 | 00:00:00 | | 2015-12-04 | 21,89 | 1.924.000 | 22,02 | 21,69 | 21,97 | 00:00:00 | | 2015-12-07 | 22,06 | 1.264.800 | 22,19 | 21,83 | 21,88 | 00:00:00 | | 2015-12-08 | 21,63 | 1.461.300 | 22,07 | 21,60 | 22,01 | 00:00:00 | | 2015-12-09 | 21,63 | 2.037.600 | 21,85 | 21,60 | 21,63 | 00:00:00 | | 2015-12-10 | 21,59 | 1.678.300 | 21,83 | 21,47 | 21,64 | 00:00:00 | | 2015-12-11 | 21,13 | 2.156.000 | 21,63 | 21,13 | 21,63 | 00:00:00 | | 2015-12-14 | 21,77 | 4.058.000 | 21,95 | 21,23 | 21,68 | 00:00:00 | | 2015-12-15 | 21,87 | 3.012.000 | 21,95 | 21,48 | 21,92 | 00:00:00 | | 2015-12-16 | 21,88 | 1.921.400 | 21,98 | 21,74 | 21,85 | 00:00:00 | | 2015-12-17 | 22,09 | 2.258.100 | 22,65 | 22,03 | 22,23 | 00:00:00 | | 2015-12-18 | 21,55 | 4.198.000 | 22,11 | 21,55 | 21,93 | 00:00:00 | | 2015-12-21 | 21,41 | 1.751.400 | 21,76 | 21,41 | 21,57 | 00:00:00 | | 2015-12-22 | 20,98 | 1.783.800 | 21,50 | 20,92 | 21,50 | 00:00:00 | | 2015-12-23 | 21,30 | 1.459.900 | 21,35 | 20,90 | 21,12 | 00:00:00 | | 2015-12-24 | 21,38 | 279.300 | 21,38 | 21,17 | 21,37 | 00:00:00 | | 2015-12-25 | 21,38 | 0 | 21,38 | 21,38 | 21,38 | 00:00:00 | | 2015-12-28 | 21,37 | 1.586.300 | 21,58 | 21,25 | 21,39 | 00:00:00 | | 2015-12-29 | 22,07 | 2.096.600 | 22,20 | 21,47 | 21,47 | 00:00:00 | | 2015-12-30 | 22,07 | 1.173.900 | 22,26 | 22,00 | 22,02 | 00:00:00 | | 2015-12-31 | 21,87 | 459.900 | 22,11 | 21,71 | 21,95 | 00:00:00 | | 2016-01-01 | 22,07 | 0 | 22,07 | 22,07 | 22,07 | 00:00:00 | | 2016-01-04 | 21,56 | 2.099.600 | 21,72 | 21,21 | 21,57 | 00:00:00 | | 2016-01-05 | 21,52 | 2.200.200 | 21,78 | 21,11 | 21,56 | 00:00:00 | | 2016-01-06 | 21,41 | 1.578.200 | 21,70 | 21,22 | 21,57 | 00:00:00 | | 2016-01-07 | 21,22 | 2.530.500 | 21,30 | 20,82 | 20,95 | 00:00:00 | | 2016-01-08 | 21,16 | 2.563.100 | 21,55 | 21,16 | 21,23 | 00:00:00 | | 2016-01-11 | 21,31 | 2.126.100 | 21,62 | 20,93 | 21,12 | 00:00:00 | | 2016-01-12 | 21,65 | 2.948.800 | 21,76 | 21,22 | 21,37 | 00:00:00 | | 2016-01-13 | 21,74 | 1.942.800 | 22,01 | 21,70 | 21,79 | 00:00:00 | | 2016-01-14 | 21,09 | 3.065.000 | 21,56 | 20,94 | 21,50 | 00:00:00 | | 2016-01-15 | 20,59 | 2.452.100 | 21,17 | 20,45 | 21,07 | 00:00:00 | | 2016-01-18 | 20,53 | 1.576.200 | 20,70 | 20,34 | 20,53 | 00:00:00 | | 2016-01-19 | 21,02 | 2.022.100 | 21,06 | 20,67 | 20,80 | 00:00:00 | | 2016-01-20 | 20,60 | 2.410.900 | 20,94 | 20,44 | 20,64 | 00:00:00 | | 2016-01-21 | 20,76 | 3.393.100 | 20,79 | 20,33 | 20,59 | 00:00:00 | | 2016-01-22 | 21,25 | 2.041.900 | 21,30 | 20,94 | 21,00 | 00:00:00 | | 2016-01-25 | 21,37 | 1.621.700 | 21,49 | 21,20 | 21,32 | 00:00:00 | | 2016-01-26 | 21,51 | 2.532.200 | 21,54 | 20,94 | 21,14 | 00:00:00 | | 2016-01-27 | 21,77 | 1.496.000 | 21,77 | 21,41 | 21,51 | 00:00:00 | | 2016-01-28 | 21,60 | 1.584.700 | 21,90 | 21,47 | 21,66 | 00:00:00 | | 2016-01-29 | 22,20 | 1.798.800 | 22,20 | 21,80 | 21,86 | 00:00:00 | | 2016-02-01 | 22,67 | 2.256.900 | 22,67 | 22,19 | 22,25 | 00:00:00 | | 2016-02-02 | 22,36 | 1.767.500 | 22,66 | 22,26 | 22,64 | 00:00:00 | | 2016-02-03 | 22,08 | 1.899.800 | 22,46 | 21,95 | 22,34 | 00:00:00 | | 2016-02-04 | 21,86 | 1.655.800 | 22,28 | 21,78 | 22,28 | 00:00:00 | | 2016-02-05 | 21,39 | 2.485.200 | 21,97 | 21,31 | 21,79 | 00:00:00 | | 2016-02-08 | 20,71 | 3.028.500 | 21,51 | 20,68 | 21,42 | 00:00:00 | | 2016-02-09 | 20,49 | 2.516.900 | 20,84 | 20,19 | 20,72 | 00:00:00 | | 2016-02-10 | 20,70 | 2.377.500 | 21,05 | 20,55 | 20,61 | 00:00:00 | | 2016-02-11 | 19,95 | 3.225.600 | 20,47 | 19,93 | 20,47 | 00:00:00 | | 2016-02-12 | 20,21 | 1.788.500 | 20,21 | 19,89 | 20,07 | 00:00:00 | | 2016-02-15 | 20,77 | 1.355.500 | 20,90 | 20,55 | 20,61 | 00:00:00 | | 2016-02-16 | 20,78 | 1.236.200 | 20,94 | 20,64 | 20,85 | 00:00:00 | | 2016-02-17 | 21,08 | 1.568.900 | 21,20 | 20,77 | 20,80 | 00:00:00 | | 2016-02-18 | 21,30 | 1.807.100 | 21,40 | 20,98 | 21,13 | 00:00:00 | | 2016-02-19 | 21,32 | 1.315.300 | 21,42 | 21,16 | 21,35 | 00:00:00 | | 2016-02-22 | 21,72 | 1.483.100 | 21,77 | 21,38 | 21,50 | 00:00:00 | | 2016-02-23 | 21,68 | 1.396.600 | 21,76 | 21,54 | 21,58 | 00:00:00 | | 2016-02-24 | 21,18 | 1.813.000 | 21,71 | 20,98 | 21,71 | 00:00:00 | | 2016-02-25 | 21,42 | 2.447.400 | 21,81 | 20,99 | 21,75 | 00:00:00 | | 2016-02-26 | 20,69 | 4.043.500 | 21,68 | 20,56 | 21,57 | 00:00:00 | | 2016-02-29 | 20,89 | 2.736.900 | 20,90 | 20,40 | 20,70 | 00:00:00 | | 2016-03-01 | 20,69 | 2.423.000 | 21,04 | 20,59 | 20,89 | 00:00:00 | | 2016-03-02 | 20,67 | 2.016.400 | 20,86 | 20,48 | 20,69 | 00:00:00 | | 2016-03-03 | 20,46 | 1.838.400 | 20,73 | 20,37 | 20,68 | 00:00:00 | | 2016-03-04 | 20,56 | 1.802.500 | 20,77 | 20,49 | 20,50 | 00:00:00 | | 2016-03-07 | 20,67 | 2.521.900 | 20,70 | 20,49 | 20,55 | 00:00:00 | | 2016-03-08 | 20,35 | 2.960.900 | 20,52 | 20,17 | 20,45 | 00:00:00 | | 2016-03-09 | 20,22 | 3.050.500 | 20,46 | 20,14 | 20,45 | 00:00:00 | | 2016-03-10 | 20,34 | 2.511.600 | 20,75 | 20,23 | 20,29 | 00:00:00 | | 2016-03-11 | 20,72 | 1.833.300 | 20,79 | 20,54 | 20,68 | 00:00:00 | | 2016-03-14 | 20,83 | 1.714.400 | 20,95 | 20,71 | 20,83 | 00:00:00 | | 2016-03-15 | 20,59 | 1.484.700 | 20,78 | 20,55 | 20,73 | 00:00:00 | | 2016-03-16 | 20,49 | 1.884.200 | 20,78 | 20,47 | 20,68 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
