|
 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 | | 2017-06-07 | 19,30 | 3.384.744 | 19,73 | 19,25 | 19,52 | 00:00:00 | | 2017-06-08 | 19,33 | 2.917.318 | 19,54 | 19,23 | 19,34 | 00:00:00 | | 2017-06-09 | 19,27 | 1.858.794 | 19,51 | 19,22 | 19,39 | 00:00:00 | | 2017-06-12 | 19,07 | 1.824.015 | 19,27 | 18,92 | 19,23 | 00:00:00 | | 2017-06-13 | 19,14 | 1.306.369 | 19,22 | 19,07 | 19,13 | 00:00:00 | | 2017-06-14 | 19,51 | 2.667.960 | 19,65 | 19,19 | 19,19 | 00:00:00 | | 2017-06-15 | 19,45 | 2.864.411 | 19,49 | 19,16 | 19,45 | 00:00:00 | | 2017-06-16 | 19,24 | 4.441.783 | 19,76 | 19,18 | 19,55 | 00:00:00 | | 2017-06-19 | 19,06 | 2.133.252 | 19,43 | 19,06 | 19,40 | 00:00:00 | | 2017-06-20 | 19,04 | 1.873.067 | 19,25 | 19,01 | 19,12 | 00:00:00 | | 2017-06-21 | 19,08 | 1.924.922 | 19,11 | 18,94 | 19,00 | 00:00:00 | | 2017-06-22 | 19,08 | 2.411.930 | 19,08 | 18,79 | 19,02 | 00:00:00 | | 2017-06-23 | 19,10 | 1.292.516 | 19,10 | 18,92 | 18,99 | 00:00:00 | | 2017-06-26 | 19,36 | 2.238.414 | 19,47 | 19,11 | 19,13 | 00:00:00 | | 2017-06-27 | 18,95 | 2.566.929 | 19,33 | 18,91 | 19,32 | 00:00:00 | | 2017-06-28 | 18,96 | 2.891.851 | 19,18 | 18,66 | 18,92 | 00:00:00 | | 2017-06-29 | 18,59 | 2.472.306 | 19,02 | 18,48 | 19,00 | 00:00:00 | | 2017-06-30 | 18,50 | 2.313.548 | 18,85 | 18,45 | 18,55 | 00:00:00 | | 2017-07-03 | 18,74 | 1.957.319 | 18,80 | 18,57 | 18,60 | 00:00:00 | | 2017-07-04 | 18,68 | 1.418.354 | 18,89 | 18,68 | 18,71 | 00:00:00 | | 2017-07-05 | 18,58 | 1.522.041 | 18,76 | 18,51 | 18,68 | 00:00:00 | | 2017-07-06 | 18,59 | 2.095.072 | 18,74 | 18,37 | 18,58 | 00:00:00 | | 2017-07-07 | 18,91 | 1.830.561 | 18,93 | 18,67 | 18,68 | 00:00:00 | | 2017-07-10 | 19,18 | 2.128.110 | 19,32 | 18,95 | 18,95 | 00:00:00 | | 2017-07-11 | 19,02 | 1.539.595 | 19,27 | 18,96 | 19,22 | 00:00:00 | | 2017-07-12 | 19,36 | 1.837.945 | 19,52 | 19,06 | 19,08 | 00:00:00 | | 2017-07-13 | 19,40 | 1.447.973 | 19,46 | 19,29 | 19,35 | 00:00:00 | | 2017-07-14 | 19,40 | 1.225.220 | 19,55 | 19,27 | 19,47 | 00:00:00 | | 2017-07-17 | 19,26 | 1.198.253 | 19,49 | 19,25 | 19,40 | 00:00:00 | | 2017-07-18 | 19,12 | 1.629.414 | 19,37 | 19,07 | 19,22 | 00:00:00 | | 2017-07-19 | 19,23 | 1.151.423 | 19,28 | 19,11 | 19,21 | 00:00:00 | | 2017-07-20 | 19,23 | 1.253.350 | 19,46 | 19,17 | 19,30 | 00:00:00 | | 2017-07-21 | 19,12 | 1.543.633 | 19,35 | 19,06 | 19,23 | 00:00:00 | | 2017-07-24 | 19,10 | 1.419.419 | 19,21 | 19,03 | 19,16 | 00:00:00 | | 2017-07-25 | 19,08 | 1.598.259 | 19,29 | 19,05 | 19,08 | 00:00:00 | | 2017-07-26 | 19,13 | 1.318.836 | 19,33 | 19,07 | 19,10 | 00:00:00 | | 2017-07-27 | 18,81 | 3.028.422 | 19,10 | 18,78 | 19,10 | 00:00:00 | | 2017-07-28 | 18,68 | 2.764.794 | 18,81 | 18,55 | 18,73 | 00:00:00 | | 2017-07-31 | 19,06 | 2.817.634 | 19,34 | 18,52 | 18,59 | 00:00:00 | | 2017-08-01 | 19,10 | 1.682.365 | 19,18 | 18,93 | 19,13 | 00:00:00 | | 2017-08-02 | 19,02 | 1.907.878 | 19,10 | 18,93 | 19,10 | 00:00:00 | | 2017-08-03 | 19,00 | 2.289.041 | 19,04 | 18,95 | 19,03 | 00:00:00 | | 2017-08-04 | 19,06 | 2.615.672 | 19,16 | 18,98 | 19,00 | 00:00:00 | | 2017-08-07 | 19,00 | 1.642.813 | 19,10 | 18,98 | 19,10 | 00:00:00 | | 2017-08-08 | 19,07 | 1.575.726 | 19,07 | 18,99 | 19,02 | 00:00:00 | | 2017-08-09 | 19,00 | 2.135.670 | 19,03 | 18,86 | 18,99 | 00:00:00 | | 2017-08-10 | 19,05 | 1.913.160 | 19,05 | 18,93 | 18,97 | 00:00:00 | | 2017-08-11 | 18,90 | 1.581.134 | 19,03 | 18,81 | 18,98 | 00:00:00 | | 2017-08-14 | 19,12 | 1.928.501 | 19,18 | 18,93 | 18,93 | 00:00:00 | | 2017-08-15 | 19,37 | 1.510.667 | 19,47 | 19,12 | 19,12 | 00:00:00 | | 2017-08-16 | 19,51 | 1.391.187 | 19,59 | 19,39 | 19,42 | 00:00:00 | | 2017-08-17 | 19,70 | 2.056.615 | 19,78 | 19,46 | 19,47 | 00:00:00 | | 2017-08-18 | 19,48 | 1.285.810 | 19,66 | 19,41 | 19,66 | 00:00:00 | | 2017-08-21 | 19,42 | 1.105.793 | 19,42 | 19,29 | 19,41 | 00:00:00 | | 2017-08-22 | 19,48 | 838.130 | 19,54 | 19,42 | 19,47 | 00:00:00 | | 2017-08-23 | 19,45 | 1.342.442 | 19,51 | 19,28 | 19,46 | 00:00:00 | | 2017-08-24 | 19,51 | 1.211.267 | 19,54 | 19,45 | 19,47 | 00:00:00 | | 2017-08-25 | 19,53 | 1.044.277 | 19,59 | 19,39 | 19,50 | 00:00:00 | | 2017-08-28 | 19,55 | 738.062 | 19,56 | 19,38 | 19,46 | 00:00:00 | | 2017-08-29 | 19,31 | 2.105.277 | 19,51 | 19,20 | 19,43 | 00:00:00 | | 2017-08-30 | 19,41 | 1.545.261 | 19,47 | 19,25 | 19,33 | 00:00:00 | | 2017-08-31 | 19,71 | 2.196.097 | 19,74 | 19,48 | 19,48 | 00:00:00 | | 2017-09-01 | 19,76 | 1.690.255 | 19,88 | 19,72 | 19,73 | 00:00:00 | | 2017-09-04 | 19,63 | 1.079.320 | 19,70 | 19,52 | 19,62 | 00:00:00 | | 2017-09-05 | 19,71 | 1.615.883 | 19,80 | 19,57 | 19,60 | 00:00:00 | | 2017-09-06 | 19,76 | 1.635.274 | 19,88 | 19,55 | 19,60 | 00:00:00 | | 2017-09-07 | 19,84 | 2.424.993 | 20,00 | 19,77 | 19,77 | 00:00:00 | | 2017-09-08 | 19,97 | 1.912.410 | 20,08 | 19,82 | 19,90 | 00:00:00 | | 2017-09-11 | 20,00 | 1.700.221 | 20,15 | 20,00 | 20,01 | 00:00:00 | | 2017-09-12 | 19,89 | 1.984.262 | 20,07 | 19,88 | 20,00 | 00:00:00 | | 2017-09-13 | 19,70 | 2.441.938 | 20,03 | 19,68 | 19,83 | 00:00:00 | | 2017-09-14 | 19,71 | 1.691.444 | 19,77 | 19,58 | 19,67 | 00:00:00 | | 2017-09-15 | 19,73 | 2.908.394 | 19,85 | 19,59 | 19,68 | 00:00:00 | | 2017-09-18 | 19,54 | 2.391.821 | 19,94 | 19,49 | 19,83 | 00:00:00 | | 2017-09-19 | 19,51 | 1.487.263 | 19,65 | 19,46 | 19,50 | 00:00:00 | | 2017-09-20 | 19,43 | 1.952.593 | 19,52 | 19,33 | 19,47 | 00:00:00 | | 2017-09-21 | 19,12 | 2.671.293 | 19,44 | 19,00 | 19,44 | 00:00:00 | | 2017-09-22 | 19,38 | 2.115.681 | 19,42 | 19,07 | 19,11 | 00:00:00 | | 2017-09-25 | 19,35 | 1.370.199 | 19,44 | 19,24 | 19,35 | 00:00:00 | | 2017-09-26 | 19,47 | 1.340.898 | 19,54 | 19,27 | 19,34 | 00:00:00 | | 2017-09-27 | 19,50 | 1.475.212 | 19,54 | 19,40 | 19,54 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
