|
 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 | | 2016-07-06 | 18,76 | 1.720.600 | 19,12 | 18,67 | 19,01 | 00:00:00 | | 2016-07-07 | 18,77 | 1.500.500 | 19,11 | 18,74 | 18,84 | 00:00:00 | | 2016-07-08 | 19,10 | 1.474.700 | 19,13 | 18,74 | 18,74 | 00:00:00 | | 2016-07-11 | 19,23 | 1.335.000 | 19,31 | 19,06 | 19,16 | 00:00:00 | | 2016-07-12 | 19,03 | 1.641.800 | 19,27 | 19,00 | 19,19 | 00:00:00 | | 2016-07-13 | 19,31 | 1.986.700 | 19,35 | 18,96 | 19,01 | 00:00:00 | | 2016-07-14 | 19,38 | 1.911.800 | 19,54 | 19,29 | 19,47 | 00:00:00 | | 2016-07-15 | 19,35 | 1.226.400 | 19,55 | 19,28 | 19,33 | 00:00:00 | | 2016-07-18 | 19,33 | 902.400 | 19,50 | 19,29 | 19,33 | 00:00:00 | | 2016-07-19 | 19,29 | 1.084.700 | 19,40 | 19,20 | 19,30 | 00:00:00 | | 2016-07-20 | 19,57 | 1.607.200 | 19,59 | 19,17 | 19,39 | 00:00:00 | | 2016-07-21 | 19,41 | 1.575.200 | 19,57 | 19,35 | 19,55 | 00:00:00 | | 2016-07-22 | 19,39 | 1.605.500 | 19,51 | 19,25 | 19,29 | 00:00:00 | | 2016-07-25 | 19,49 | 1.090.000 | 19,63 | 19,39 | 19,41 | 00:00:00 | | 2016-07-26 | 19,61 | 1.474.100 | 19,69 | 19,37 | 19,46 | 00:00:00 | | 2016-07-27 | 19,58 | 1.236.100 | 19,68 | 19,53 | 19,57 | 00:00:00 | | 2016-07-28 | 19,83 | 2.329.100 | 20,07 | 19,52 | 19,61 | 00:00:00 | | 2016-07-29 | 19,86 | 1.602.400 | 19,93 | 19,60 | 19,87 | 00:00:00 | | 2016-08-01 | 19,89 | 2.014.000 | 20,61 | 19,88 | 20,10 | 00:00:00 | | 2016-08-02 | 19,86 | 2.050.500 | 20,20 | 19,83 | 19,92 | 00:00:00 | | 2016-08-03 | 19,75 | 1.272.000 | 20,09 | 19,70 | 19,96 | 00:00:00 | | 2016-08-04 | 19,75 | 1.278.400 | 19,87 | 19,59 | 19,87 | 00:00:00 | | 2016-08-05 | 20,00 | 1.341.100 | 20,17 | 19,79 | 19,81 | 00:00:00 | | 2016-08-08 | 20,06 | 1.348.800 | 20,30 | 19,99 | 20,10 | 00:00:00 | | 2016-08-09 | 19,97 | 1.486.300 | 20,16 | 19,96 | 20,02 | 00:00:00 | | 2016-08-10 | 19,86 | 1.037.400 | 19,94 | 19,78 | 19,90 | 00:00:00 | | 2016-08-11 | 19,95 | 1.126.100 | 20,07 | 19,82 | 19,88 | 00:00:00 | | 2016-08-12 | 20,02 | 978.900 | 20,08 | 19,89 | 19,95 | 00:00:00 | | 2016-08-15 | 20,02 | 727.500 | 20,13 | 20,00 | 20,05 | 00:00:00 | | 2016-08-16 | 19,69 | 1.053.500 | 19,98 | 19,67 | 19,94 | 00:00:00 | | 2016-08-17 | 19,35 | 1.145.900 | 19,76 | 19,35 | 19,74 | 00:00:00 | | 2016-08-18 | 19,42 | 741.400 | 19,56 | 19,37 | 19,46 | 00:00:00 | | 2016-08-19 | 19,14 | 1.070.200 | 19,50 | 19,07 | 19,43 | 00:00:00 | | 2016-08-22 | 19,29 | 1.109.300 | 19,35 | 19,12 | 19,14 | 00:00:00 | | 2016-08-23 | 19,37 | 754.500 | 19,48 | 19,33 | 19,35 | 00:00:00 | | 2016-08-24 | 19,26 | 948.300 | 19,47 | 19,20 | 19,28 | 00:00:00 | | 2016-08-25 | 19,25 | 1.154.600 | 19,33 | 19,11 | 19,18 | 00:00:00 | | 2016-08-26 | 19,35 | 1.101.000 | 19,46 | 19,20 | 19,26 | 00:00:00 | | 2016-08-29 | 19,19 | 618.600 | 19,30 | 19,11 | 19,27 | 00:00:00 | | 2016-08-30 | 19,32 | 1.322.100 | 19,55 | 19,21 | 19,21 | 00:00:00 | | 2016-08-31 | 19,07 | 1.916.400 | 19,41 | 19,07 | 19,30 | 00:00:00 | | 2016-09-01 | 19,20 | 2.092.000 | 19,32 | 19,07 | 19,13 | 00:00:00 | | 2016-09-02 | 20,14 | 4.948.600 | 20,17 | 19,29 | 19,29 | 00:00:00 | | 2016-09-05 | 20,49 | 2.808.600 | 20,66 | 20,16 | 20,23 | 00:00:00 | | 2016-09-06 | 20,64 | 2.278.100 | 20,75 | 20,50 | 20,51 | 00:00:00 | | 2016-09-07 | 20,78 | 2.383.300 | 20,98 | 20,64 | 20,67 | 00:00:00 | | 2016-09-08 | 20,75 | 2.283.800 | 20,93 | 20,54 | 20,74 | 00:00:00 | | 2016-09-09 | 20,61 | 2.051.800 | 20,89 | 20,55 | 20,71 | 00:00:00 | | 2016-09-12 | 20,41 | 1.898.600 | 20,42 | 20,21 | 20,31 | 00:00:00 | | 2016-09-13 | 20,22 | 1.399.800 | 20,61 | 20,18 | 20,50 | 00:00:00 | | 2016-09-14 | 20,10 | 1.756.900 | 20,30 | 20,06 | 20,26 | 00:00:00 | | 2016-09-15 | 20,11 | 1.561.700 | 20,29 | 20,00 | 20,14 | 00:00:00 | | 2016-09-16 | 19,96 | 2.940.500 | 20,15 | 19,85 | 20,05 | 00:00:00 | | 2016-09-19 | 20,32 | 1.941.900 | 20,46 | 20,03 | 20,08 | 00:00:00 | | 2016-09-20 | 20,25 | 1.588.000 | 20,32 | 20,18 | 20,29 | 00:00:00 | | 2016-09-21 | 20,25 | 1.574.600 | 20,56 | 20,21 | 20,45 | 00:00:00 | | 2016-09-22 | 20,62 | 2.038.300 | 20,75 | 20,30 | 20,34 | 00:00:00 | | 2016-09-23 | 20,30 | 5.072.600 | 20,37 | 20,17 | 20,30 | 00:00:00 | | 2016-09-26 | 20,22 | 1.395.700 | 20,27 | 20,11 | 20,25 | 00:00:00 | | 2016-09-27 | 20,25 | 1.606.600 | 20,33 | 20,13 | 20,30 | 00:00:00 | | 2016-09-28 | 20,47 | 2.185.900 | 20,57 | 20,20 | 20,27 | 00:00:00 | | 2016-09-29 | 20,49 | 1.885.500 | 20,82 | 20,39 | 20,64 | 00:00:00 | | 2016-09-30 | 20,50 | 2.542.500 | 20,59 | 20,11 | 20,31 | 00:00:00 | | 2016-10-03 | 20,40 | 1.588.700 | 20,50 | 20,24 | 20,45 | 00:00:00 | | 2016-10-04 | 20,28 | 2.409.300 | 20,50 | 20,05 | 20,44 | 00:00:00 | | 2016-10-05 | 19,90 | 2.478.200 | 20,17 | 19,85 | 20,17 | 00:00:00 | | 2016-10-06 | 19,80 | 1.612.100 | 19,99 | 19,74 | 19,93 | 00:00:00 | | 2016-10-07 | 19,54 | 1.728.200 | 19,86 | 19,48 | 19,85 | 00:00:00 | | 2016-10-10 | 19,57 | 1.526.200 | 19,67 | 19,43 | 19,59 | 00:00:00 | | 2016-10-11 | 19,57 | 1.383.900 | 19,78 | 19,47 | 19,51 | 00:00:00 | | 2016-10-12 | 19,46 | 1.222.000 | 19,62 | 19,41 | 19,62 | 00:00:00 | | 2016-10-13 | 19,50 | 1.470.100 | 19,53 | 19,23 | 19,40 | 00:00:00 | | 2016-10-14 | 19,67 | 1.607.300 | 19,82 | 19,55 | 19,55 | 00:00:00 | | 2016-10-17 | 19,66 | 941.100 | 19,75 | 19,57 | 19,63 | 00:00:00 | | 2016-10-18 | 19,94 | 1.495.800 | 20,02 | 19,78 | 19,78 | 00:00:00 | | 2016-10-19 | 19,86 | 1.281.900 | 19,99 | 19,78 | 19,99 | 00:00:00 | | 2016-10-20 | 19,94 | 1.115.200 | 20,00 | 19,82 | 19,92 | 00:00:00 | | 2016-10-21 | 19,89 | 1.268.400 | 19,95 | 19,81 | 19,93 | 00:00:00 | | 2016-10-24 | 19,88 | 1.075.200 | 20,12 | 19,88 | 19,91 | 00:00:00 | | 2016-10-25 | 19,80 | 1.382.400 | 19,98 | 19,74 | 19,88 | 00:00:00 | | 2016-10-26 | 19,86 | 1.119.600 | 19,91 | 19,72 | 19,76 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
