|
 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 | | 2017-02-15 | 16,35 | 1.836.400 | 16,41 | 16,26 | 16,32 | 00:00:00 | | 2017-02-16 | 16,18 | 2.967.100 | 16,43 | 16,14 | 16,31 | 00:00:00 | | 2017-02-17 | 16,00 | 2.594.400 | 16,24 | 15,96 | 16,20 | 00:00:00 | | 2017-02-20 | 16,01 | 1.838.600 | 16,14 | 15,85 | 16,10 | 00:00:00 | | 2017-02-21 | 16,02 | 2.060.100 | 16,13 | 15,91 | 16,07 | 00:00:00 | | 2017-02-22 | 16,17 | 3.352.900 | 16,26 | 16,00 | 16,07 | 00:00:00 | | 2017-02-23 | 15,23 | 10.100.200 | 15,65 | 15,01 | 15,65 | 00:00:00 | | 2017-02-24 | 15,13 | 5.269.700 | 15,30 | 15,06 | 15,28 | 00:00:00 | | 2017-02-27 | 15,44 | 3.769.300 | 15,48 | 15,09 | 15,20 | 00:00:00 | | 2017-02-28 | 15,45 | 2.851.900 | 15,51 | 15,30 | 15,47 | 00:00:00 | | 2017-03-01 | 15,78 | 4.942.000 | 15,78 | 15,29 | 15,50 | 00:00:00 | | 2017-03-02 | 16,19 | 4.564.000 | 16,24 | 15,70 | 15,80 | 00:00:00 | | 2017-03-03 | 16,26 | 3.632.600 | 16,40 | 16,11 | 16,15 | 00:00:00 | | 2017-03-06 | 16,27 | 2.447.200 | 16,31 | 16,07 | 16,20 | 00:00:00 | | 2017-03-07 | 16,02 | 3.190.500 | 16,35 | 15,98 | 16,32 | 00:00:00 | | 2017-03-08 | 15,99 | 3.910.400 | 16,07 | 15,72 | 15,95 | 00:00:00 | | 2017-03-09 | 16,15 | 2.649.300 | 16,15 | 15,90 | 16,00 | 00:00:00 | | 2017-03-10 | 16,06 | 2.089.000 | 16,23 | 16,03 | 16,22 | 00:00:00 | | 2017-03-13 | 16,17 | 1.326.100 | 16,18 | 15,96 | 16,09 | 00:00:00 | | 2017-03-14 | 16,01 | 2.280.000 | 16,25 | 15,95 | 16,20 | 00:00:00 | | 2017-03-15 | 16,08 | 2.011.400 | 16,13 | 15,91 | 16,05 | 00:00:00 | | 2017-03-16 | 16,17 | 2.693.600 | 16,30 | 16,04 | 16,19 | 00:00:00 | | 2017-03-17 | 16,20 | 3.300.700 | 16,22 | 15,97 | 16,18 | 00:00:00 | | 2017-03-20 | 16,33 | 1.793.500 | 16,40 | 16,14 | 16,15 | 00:00:00 | | 2017-03-21 | 16,72 | 4.066.800 | 16,78 | 16,29 | 16,37 | 00:00:00 | | 2017-03-22 | 16,61 | 2.723.400 | 16,82 | 16,56 | 16,70 | 00:00:00 | | 2017-03-23 | 16,77 | 2.068.100 | 16,78 | 16,52 | 16,60 | 00:00:00 | | 2017-03-24 | 16,79 | 1.977.900 | 16,82 | 16,62 | 16,80 | 00:00:00 | | 2017-03-27 | 16,97 | 2.807.000 | 16,97 | 16,63 | 16,71 | 00:00:00 | | 2017-03-28 | 17,05 | 2.770.300 | 17,18 | 16,98 | 17,00 | 00:00:00 | | 2017-03-29 | 17,04 | 2.259.600 | 17,15 | 16,90 | 17,12 | 00:00:00 | | 2017-03-30 | 17,30 | 3.877.900 | 17,36 | 17,18 | 17,30 | 00:00:00 | | 2017-03-31 | 17,56 | 2.853.200 | 17,56 | 17,29 | 17,31 | 00:00:00 | | 2017-04-03 | 17,34 | 2.555.400 | 17,66 | 17,34 | 17,60 | 00:00:00 | | 2017-04-04 | 17,23 | 2.510.200 | 17,47 | 17,19 | 17,40 | 00:00:00 | | 2017-04-05 | 17,27 | 2.030.100 | 17,38 | 17,20 | 17,20 | 00:00:00 | | 2017-04-06 | 17,37 | 1.532.400 | 17,42 | 17,19 | 17,21 | 00:00:00 | | 2017-04-07 | 17,40 | 1.335.000 | 17,42 | 17,26 | 17,33 | 00:00:00 | | 2017-04-10 | 17,21 | 1.943.500 | 17,43 | 17,21 | 17,39 | 00:00:00 | | 2017-04-11 | 17,06 | 3.344.500 | 17,22 | 16,92 | 17,19 | 00:00:00 | | 2017-04-12 | 17,15 | 2.737.300 | 17,22 | 16,98 | 17,06 | 00:00:00 | | 2017-04-13 | 17,09 | 2.293.000 | 17,14 | 16,93 | 17,10 | 00:00:00 | | 2017-04-14 | 17,09 | 0 | 17,09 | 17,09 | 17,09 | 00:00:00 | | 2017-04-17 | 17,09 | 0 | 17,09 | 17,09 | 17,09 | 00:00:00 | | 2017-04-18 | 17,01 | 2.617.300 | 17,12 | 16,78 | 17,09 | 00:00:00 | | 2017-04-19 | 17,06 | 2.950.300 | 17,10 | 16,94 | 17,00 | 00:00:00 | | 2017-04-20 | 17,16 | 4.007.600 | 17,26 | 17,04 | 17,17 | 00:00:00 | | 2017-04-21 | 17,66 | 6.449.200 | 17,67 | 16,89 | 17,15 | 00:00:00 | | 2017-04-24 | 17,45 | 6.820.600 | 17,69 | 17,15 | 17,50 | 00:00:00 | | 2017-04-25 | 17,50 | 2.855.300 | 17,57 | 17,36 | 17,46 | 00:00:00 | | 2017-04-26 | 17,45 | 2.684.600 | 17,54 | 17,40 | 17,49 | 00:00:00 | | 2017-04-27 | 17,46 | 2.278.800 | 17,50 | 17,34 | 17,39 | 00:00:00 | | 2017-04-28 | 17,44 | 2.542.600 | 17,50 | 17,24 | 17,39 | 00:00:00 | | 2017-05-01 | 17,44 | 0 | 17,44 | 17,44 | 17,44 | 00:00:00 | | 2017-05-02 | 17,61 | 2.810.100 | 17,65 | 17,29 | 17,42 | 00:00:00 | | 2017-05-03 | 17,53 | 2.314.800 | 17,68 | 17,39 | 17,65 | 00:00:00 | | 2017-05-04 | 18,61 | 7.387.000 | 18,78 | 17,76 | 17,80 | 00:00:00 | | 2017-05-05 | 18,78 | 3.599.400 | 18,79 | 18,51 | 18,55 | 00:00:00 | | 2017-05-08 | 18,63 | 3.880.600 | 18,97 | 18,63 | 18,90 | 00:00:00 | | 2017-05-09 | 18,68 | 3.316.100 | 18,73 | 18,55 | 18,67 | 00:00:00 | | 2017-05-10 | 19,00 | 3.047.600 | 19,02 | 18,71 | 18,71 | 00:00:00 | | 2017-05-11 | 18,85 | 2.787.300 | 19,06 | 18,77 | 19,06 | 00:00:00 | | 2017-05-12 | 19,10 | 2.808.000 | 19,10 | 18,85 | 18,85 | 00:00:00 | | 2017-05-15 | 19,20 | 2.481.100 | 19,24 | 18,97 | 19,10 | 00:00:00 | | 2017-05-16 | 19,09 | 1.892.257 | 19,21 | 19,05 | 19,17 | 00:00:00 | | 2017-05-17 | 18,95 | 2.524.486 | 19,11 | 18,84 | 18,98 | 00:00:00 | | 2017-05-18 | 18,97 | 2.575.956 | 19,08 | 18,84 | 18,96 | 00:00:00 | | 2017-05-19 | 19,34 | 3.879.342 | 19,38 | 18,92 | 19,04 | 00:00:00 | | 2017-05-22 | 19,56 | 3.116.089 | 19,59 | 19,40 | 19,40 | 00:00:00 | | 2017-05-23 | 19,79 | 3.077.656 | 19,80 | 19,46 | 19,50 | 00:00:00 | | 2017-05-24 | 19,87 | 3.110.019 | 19,87 | 19,61 | 19,70 | 00:00:00 | | 2017-05-25 | 19,90 | 2.552.414 | 20,15 | 19,82 | 19,95 | 00:00:00 | | 2017-05-26 | 19,85 | 1.661.561 | 19,95 | 19,75 | 19,89 | 00:00:00 | | 2017-05-29 | 19,97 | 1.463.642 | 20,01 | 19,81 | 19,86 | 00:00:00 | | 2017-05-30 | 19,95 | 3.254.276 | 20,00 | 19,81 | 19,89 | 00:00:00 | | 2017-05-31 | 19,59 | 3.684.458 | 19,82 | 19,59 | 19,77 | 00:00:00 | | 2017-06-01 | 19,70 | 2.155.299 | 19,85 | 19,59 | 19,62 | 00:00:00 | | 2017-06-02 | 19,37 | 4.492.455 | 19,86 | 19,15 | 19,80 | 00:00:00 | | 2017-06-05 | 19,49 | 1.351.347 | 19,51 | 19,33 | 19,34 | 00:00:00 | | 2017-06-06 | 19,64 | 1.727.222 | 19,69 | 19,35 | 19,46 | 00:00:00 | | 2017-06-07 | 19,30 | 3.384.744 | 19,73 | 19,25 | 19,52 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
