|
 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 | | 2016-03-16 | 20,49 | 1.884.200 | 20,78 | 20,47 | 20,68 | 00:00:00 | | 2016-03-17 | 20,81 | 2.040.700 | 20,89 | 20,44 | 20,61 | 00:00:00 | | 2016-03-18 | 20,75 | 3.238.000 | 20,91 | 20,69 | 20,82 | 00:00:00 | | 2016-03-21 | 20,68 | 1.176.700 | 20,89 | 20,55 | 20,71 | 00:00:00 | | 2016-03-22 | 20,49 | 1.479.300 | 20,63 | 20,41 | 20,62 | 00:00:00 | | 2016-03-23 | 20,60 | 1.200.100 | 20,74 | 20,50 | 20,53 | 00:00:00 | | 2016-03-24 | 20,35 | 1.207.500 | 20,61 | 20,33 | 20,54 | 00:00:00 | | 2016-03-25 | 20,35 | 0 | 20,35 | 20,35 | 20,35 | 00:00:00 | | 2016-03-28 | 20,35 | 0 | 20,35 | 20,35 | 20,35 | 00:00:00 | | 2016-03-29 | 20,92 | 3.114.200 | 21,02 | 20,70 | 20,71 | 00:00:00 | | 2016-03-30 | 21,30 | 2.717.200 | 21,37 | 20,96 | 21,03 | 00:00:00 | | 2016-03-31 | 21,17 | 1.580.600 | 21,30 | 21,07 | 21,28 | 00:00:00 | | 2016-04-01 | 20,72 | 2.208.900 | 20,96 | 20,49 | 20,90 | 00:00:00 | | 2016-04-04 | 20,72 | 1.532.200 | 20,89 | 20,64 | 20,72 | 00:00:00 | | 2016-04-05 | 20,46 | 1.444.300 | 20,73 | 20,42 | 20,60 | 00:00:00 | | 2016-04-06 | 20,56 | 1.881.800 | 20,72 | 20,39 | 20,60 | 00:00:00 | | 2016-04-07 | 20,60 | 1.685.700 | 20,65 | 20,43 | 20,54 | 00:00:00 | | 2016-04-08 | 20,97 | 1.370.600 | 21,07 | 20,63 | 20,68 | 00:00:00 | | 2016-04-11 | 21,12 | 1.256.500 | 21,26 | 20,83 | 20,99 | 00:00:00 | | 2016-04-12 | 21,11 | 1.788.000 | 21,15 | 20,78 | 21,11 | 00:00:00 | | 2016-04-13 | 21,28 | 1.990.400 | 21,40 | 21,05 | 21,31 | 00:00:00 | | 2016-04-14 | 21,29 | 1.405.900 | 21,34 | 21,08 | 21,28 | 00:00:00 | | 2016-04-15 | 21,50 | 1.624.500 | 21,52 | 21,16 | 21,28 | 00:00:00 | | 2016-04-18 | 21,56 | 1.447.800 | 21,58 | 21,27 | 21,28 | 00:00:00 | | 2016-04-19 | 21,49 | 1.515.500 | 21,73 | 21,42 | 21,60 | 00:00:00 | | 2016-04-20 | 21,34 | 1.663.600 | 21,48 | 21,24 | 21,40 | 00:00:00 | | 2016-04-21 | 20,93 | 2.247.600 | 21,39 | 20,79 | 21,37 | 00:00:00 | | 2016-04-22 | 21,06 | 1.821.400 | 21,21 | 20,93 | 21,01 | 00:00:00 | | 2016-04-25 | 21,09 | 1.283.000 | 21,22 | 20,97 | 21,02 | 00:00:00 | | 2016-04-26 | 21,10 | 1.248.900 | 21,30 | 20,99 | 21,16 | 00:00:00 | | 2016-04-27 | 21,26 | 1.505.500 | 21,33 | 20,98 | 21,17 | 00:00:00 | | 2016-04-28 | 21,67 | 2.449.400 | 21,67 | 21,13 | 21,20 | 00:00:00 | | 2016-04-29 | 21,46 | 1.958.500 | 21,55 | 21,19 | 21,55 | 00:00:00 | | 2016-05-02 | 20,90 | 1.351.600 | 20,97 | 20,70 | 20,80 | 00:00:00 | | 2016-05-03 | 20,89 | 1.905.500 | 20,95 | 20,64 | 20,93 | 00:00:00 | | 2016-05-04 | 20,05 | 3.598.500 | 20,77 | 19,94 | 20,70 | 00:00:00 | | 2016-05-05 | 19,76 | 2.384.200 | 20,00 | 19,59 | 19,93 | 00:00:00 | | 2016-05-06 | 20,03 | 2.201.100 | 20,12 | 19,63 | 19,69 | 00:00:00 | | 2016-05-09 | 20,13 | 1.735.700 | 20,25 | 19,90 | 20,07 | 00:00:00 | | 2016-05-10 | 20,03 | 1.429.500 | 20,30 | 20,02 | 20,23 | 00:00:00 | | 2016-05-11 | 19,85 | 1.601.200 | 20,07 | 19,76 | 20,03 | 00:00:00 | | 2016-05-12 | 19,89 | 1.762.800 | 20,11 | 19,73 | 19,87 | 00:00:00 | | 2016-05-13 | 19,99 | 1.482.100 | 20,05 | 19,86 | 19,95 | 00:00:00 | | 2016-05-16 | 20,11 | 993.100 | 20,12 | 19,80 | 19,90 | 00:00:00 | | 2016-05-17 | 19,86 | 1.550.900 | 20,23 | 19,82 | 20,17 | 00:00:00 | | 2016-05-18 | 19,45 | 3.744.500 | 19,70 | 19,24 | 19,67 | 00:00:00 | | 2016-05-19 | 19,42 | 1.943.500 | 19,54 | 19,09 | 19,38 | 00:00:00 | | 2016-05-20 | 19,62 | 2.779.400 | 19,85 | 19,53 | 19,53 | 00:00:00 | | 2016-05-23 | 19,54 | 1.465.900 | 19,71 | 19,39 | 19,55 | 00:00:00 | | 2016-05-24 | 19,86 | 1.420.600 | 19,90 | 19,42 | 19,54 | 00:00:00 | | 2016-05-25 | 19,74 | 1.653.100 | 20,07 | 19,67 | 19,93 | 00:00:00 | | 2016-05-26 | 20,03 | 1.796.200 | 20,06 | 19,66 | 19,69 | 00:00:00 | | 2016-05-27 | 20,19 | 1.580.500 | 20,19 | 19,95 | 19,99 | 00:00:00 | | 2016-05-30 | 20,04 | 900.700 | 20,20 | 19,95 | 20,15 | 00:00:00 | | 2016-05-31 | 20,18 | 1.756.300 | 20,30 | 20,03 | 20,03 | 00:00:00 | | 2016-06-01 | 20,39 | 2.540.500 | 20,65 | 20,23 | 20,44 | 00:00:00 | | 2016-06-02 | 20,32 | 1.511.000 | 20,48 | 20,26 | 20,41 | 00:00:00 | | 2016-06-03 | 20,32 | 1.148.900 | 20,50 | 20,20 | 20,38 | 00:00:00 | | 2016-06-06 | 20,38 | 1.009.500 | 20,50 | 20,22 | 20,32 | 00:00:00 | | 2016-06-07 | 20,58 | 1.601.000 | 20,60 | 20,34 | 20,45 | 00:00:00 | | 2016-06-08 | 20,57 | 1.349.100 | 20,71 | 20,46 | 20,52 | 00:00:00 | | 2016-06-09 | 20,48 | 1.395.800 | 20,57 | 20,33 | 20,47 | 00:00:00 | | 2016-06-10 | 19,99 | 1.870.300 | 20,50 | 19,92 | 20,42 | 00:00:00 | | 2016-06-13 | 19,74 | 1.946.400 | 19,87 | 19,67 | 19,78 | 00:00:00 | | 2016-06-14 | 19,27 | 2.198.700 | 19,72 | 19,21 | 19,60 | 00:00:00 | | 2016-06-15 | 19,31 | 1.830.900 | 19,61 | 19,30 | 19,37 | 00:00:00 | | 2016-06-16 | 19,28 | 1.835.700 | 19,42 | 19,10 | 19,16 | 00:00:00 | | 2016-06-17 | 19,31 | 2.941.500 | 19,41 | 19,25 | 19,40 | 00:00:00 | | 2016-06-20 | 19,95 | 2.038.500 | 20,06 | 19,56 | 19,58 | 00:00:00 | | 2016-06-21 | 20,17 | 1.787.700 | 20,27 | 20,03 | 20,11 | 00:00:00 | | 2016-06-22 | 20,13 | 1.670.700 | 20,37 | 20,09 | 20,29 | 00:00:00 | | 2016-06-23 | 19,75 | 4.085.500 | 19,98 | 19,59 | 19,98 | 00:00:00 | | 2016-06-24 | 18,46 | 7.580.400 | 19,16 | 18,22 | 19,00 | 00:00:00 | | 2016-06-27 | 18,06 | 2.905.200 | 18,57 | 18,01 | 18,40 | 00:00:00 | | 2016-06-28 | 18,56 | 2.123.800 | 18,60 | 18,19 | 18,28 | 00:00:00 | | 2016-06-29 | 19,15 | 1.866.100 | 19,21 | 18,73 | 18,73 | 00:00:00 | | 2016-06-30 | 19,47 | 2.142.300 | 19,50 | 19,09 | 19,18 | 00:00:00 | | 2016-07-01 | 19,38 | 2.242.000 | 19,64 | 19,29 | 19,53 | 00:00:00 | | 2016-07-04 | 19,48 | 1.343.700 | 19,52 | 19,29 | 19,44 | 00:00:00 | | 2016-07-05 | 19,11 | 2.005.500 | 19,43 | 19,06 | 19,36 | 00:00:00 | | 2016-07-06 | 18,76 | 1.720.600 | 19,12 | 18,67 | 19,01 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
