|
 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 | | 2017-09-27 | 19,50 | 1.475.212 | 19,54 | 19,40 | 19,54 | 00:00:00 | | 2017-09-28 | 19,51 | 1.267.767 | 19,54 | 19,33 | 19,51 | 00:00:00 | | 2017-09-29 | 19,55 | 1.628.787 | 19,58 | 19,34 | 19,49 | 00:00:00 | | 2017-10-02 | 19,63 | 1.341.061 | 19,63 | 19,49 | 19,53 | 00:00:00 | | 2017-10-03 | 19,63 | 1.242.509 | 19,73 | 19,56 | 19,62 | 00:00:00 | | 2017-10-04 | 19,58 | 1.673.112 | 19,73 | 19,39 | 19,64 | 00:00:00 | | 2017-10-05 | 19,64 | 1.602.522 | 19,87 | 19,60 | 19,60 | 00:00:00 | | 2017-10-06 | 19,71 | 1.366.215 | 19,77 | 19,58 | 19,64 | 00:00:00 | | 2017-10-09 | 19,86 | 1.356.208 | 19,95 | 19,76 | 19,76 | 00:00:00 | | 2017-10-10 | 19,80 | 1.204.816 | 19,87 | 19,73 | 19,85 | 00:00:00 | | 2017-10-11 | 19,86 | 1.655.205 | 19,90 | 19,76 | 19,81 | 00:00:00 | | 2017-10-12 | 19,88 | 1.056.976 | 19,89 | 19,77 | 19,80 | 00:00:00 | | 2017-10-13 | 19,86 | 805.449 | 19,97 | 19,85 | 19,87 | 00:00:00 | | 2017-10-16 | 20,01 | 2.826.981 | 20,11 | 19,63 | 19,93 | 00:00:00 | | 2017-10-17 | 20,01 | 1.350.745 | 20,15 | 19,99 | 20,06 | 00:00:00 | | 2017-10-18 | 20,10 | 1.305.515 | 20,14 | 19,98 | 20,00 | 00:00:00 | | 2017-10-19 | 20,11 | 1.593.170 | 20,15 | 19,99 | 20,05 | 00:00:00 | | 2017-10-20 | 20,08 | 1.557.414 | 20,28 | 20,04 | 20,14 | 00:00:00 | | 2017-10-23 | 20,12 | 972.226 | 20,24 | 20,07 | 20,08 | 00:00:00 | | 2017-10-24 | 20,10 | 976.241 | 20,25 | 20,04 | 20,09 | 00:00:00 | | 2017-10-25 | 19,87 | 2.195.804 | 20,10 | 19,75 | 20,03 | 00:00:00 | | 2017-10-26 | 20,01 | 1.851.117 | 20,13 | 19,78 | 19,84 | 00:00:00 | | 2017-10-27 | 20,27 | 3.144.196 | 20,43 | 20,08 | 20,10 | 00:00:00 | | 2017-10-30 | 20,26 | 1.797.547 | 20,40 | 20,09 | 20,27 | 00:00:00 | | 2017-10-31 | 20,34 | 1.323.995 | 20,49 | 20,29 | 20,31 | 00:00:00 | | 2017-11-01 | 20,40 | 1.428.964 | 20,56 | 20,34 | 20,36 | 00:00:00 | | 2017-11-02 | 20,42 | 1.412.716 | 20,51 | 20,34 | 20,44 | 00:00:00 | | 2017-11-03 | 20,48 | 1.191.654 | 20,56 | 20,40 | 20,43 | 00:00:00 | | 2017-12-11 | 21,12 | 1.995.746 | 21,33 | 20,92 | 21,33 | 00:00:00 | | 2017-12-12 | 21,19 | 2.627.247 | 21,27 | 21,00 | 21,12 | 00:00:00 | | 2017-12-13 | 20,93 | 2.684.937 | 21,28 | 20,86 | 21,22 | 00:00:00 | | 2017-12-14 | 20,85 | 2.149.355 | 21,17 | 20,79 | 20,90 | 00:00:00 | | 2017-12-15 | 20,93 | 3.144.488 | 21,01 | 20,70 | 20,77 | 00:00:00 | | 2017-12-18 | 21,13 | 2.026.769 | 21,20 | 21,03 | 21,04 | 00:00:00 | | 2017-12-19 | 21,23 | 2.043.098 | 21,45 | 21,17 | 21,23 | 00:00:00 | | 2017-12-20 | 21,27 | 1.873.489 | 21,33 | 21,04 | 21,22 | 00:00:00 | | 2017-12-21 | 21,43 | 2.402.864 | 21,54 | 21,11 | 21,20 | 00:00:00 | | 2017-12-22 | 21,49 | 1.303.300 | 21,53 | 21,25 | 21,41 | 00:00:00 | | 2017-12-27 | 21,45 | 758.236 | 21,59 | 21,32 | 21,43 | 00:00:00 | | 2017-12-28 | 21,31 | 875.518 | 21,45 | 21,25 | 21,43 | 00:00:00 | | 2017-12-29 | 21,28 | 925.969 | 21,44 | 21,23 | 21,30 | 00:00:00 | | 2018-01-02 | 21,17 | 1.300.641 | 21,37 | 21,01 | 21,37 | 00:00:00 | | 2018-01-03 | 21,36 | 2.131.351 | 21,40 | 21,05 | 21,17 | 00:00:00 | | 2018-01-04 | 21,65 | 1.906.862 | 21,69 | 21,42 | 21,48 | 00:00:00 | | 2018-01-05 | 21,89 | 1.817.944 | 21,94 | 21,63 | 21,64 | 00:00:00 | | 2018-01-08 | 22,07 | 1.505.979 | 22,09 | 21,87 | 21,89 | 00:00:00 | | 2018-01-09 | 21,93 | 1.787.296 | 22,29 | 21,90 | 22,06 | 00:00:00 | | 2018-01-10 | 20,95 | 4.707.296 | 21,58 | 20,90 | 21,57 | 00:00:00 | | 2018-01-11 | 20,72 | 2.422.815 | 20,95 | 20,56 | 20,95 | 00:00:00 | | 2018-01-12 | 20,59 | 1.948.794 | 20,72 | 20,44 | 20,72 | 00:00:00 | | 2018-01-15 | 20,58 | 1.451.564 | 20,58 | 20,40 | 20,50 | 00:00:00 | | 2018-01-16 | 20,92 | 2.402.486 | 20,97 | 20,54 | 20,60 | 00:00:00 | | 2018-01-17 | 21,09 | 1.639.112 | 21,09 | 20,85 | 20,91 | 00:00:00 | | 2018-01-18 | 20,89 | 1.996.970 | 21,08 | 20,69 | 21,07 | 00:00:00 | | 2018-01-19 | 21,06 | 2.634.807 | 21,22 | 20,88 | 21,11 | 00:00:00 | | 2018-01-22 | 21,24 | 2.040.188 | 21,30 | 21,01 | 21,04 | 00:00:00 | | 2018-01-23 | 21,35 | 1.598.169 | 21,47 | 21,24 | 21,24 | 00:00:00 | | 2018-01-24 | 20,53 | 7.608.202 | 21,16 | 20,40 | 20,70 | 00:00:00 | | 2018-01-25 | 20,48 | 2.130.037 | 20,60 | 20,32 | 20,53 | 00:00:00 | | 2018-01-26 | 20,46 | 1.551.525 | 20,60 | 20,43 | 20,55 | 00:00:00 | | 2018-01-29 | 20,21 | 2.228.473 | 20,52 | 20,13 | 20,45 | 00:00:00 | | 2018-01-30 | 20,16 | 1.767.992 | 20,22 | 20,00 | 20,07 | 00:00:00 | | 2018-01-31 | 20,29 | 2.382.132 | 20,29 | 20,03 | 20,21 | 00:00:00 | | 2018-02-01 | 20,34 | 1.890.600 | 20,49 | 20,27 | 20,35 | 00:00:00 | | 2018-02-02 | 19,93 | 2.796.672 | 20,30 | 19,75 | 20,30 | 00:00:00 | | 2018-02-05 | 19,56 | 2.664.605 | 19,97 | 19,49 | 19,83 | 00:00:00 | | 2018-02-06 | 19,16 | 3.481.905 | 19,31 | 18,84 | 19,00 | 00:00:00 | | 2018-02-07 | 19,56 | 2.715.263 | 19,61 | 19,24 | 19,53 | 00:00:00 | | 2018-02-08 | 19,67 | 2.715.001 | 19,77 | 19,31 | 19,45 | 00:00:00 | | 2018-02-09 | 19,19 | 2.756.868 | 19,57 | 19,09 | 19,46 | 00:00:00 | | 2018-02-12 | 19,38 | 1.816.904 | 19,53 | 19,20 | 19,32 | 00:00:00 | | 2018-02-13 | 19,28 | 1.752.052 | 19,41 | 19,22 | 19,34 | 00:00:00 | | 2018-02-14 | 19,67 | 2.586.151 | 19,80 | 19,28 | 19,36 | 00:00:00 | | 2018-02-15 | 19,37 | 1.939.999 | 19,68 | 19,31 | 19,67 | 00:00:00 | | 2018-02-16 | 19,60 | 1.543.996 | 19,75 | 19,45 | 19,48 | 00:00:00 | | 2018-02-19 | 19,28 | 1.510.067 | 19,53 | 19,20 | 19,49 | 00:00:00 | | 2018-02-20 | 19,36 | 1.687.381 | 19,38 | 19,20 | 19,24 | 00:00:00 | | 2018-02-21 | 19,55 | 1.777.807 | 19,57 | 19,24 | 19,34 | 00:00:00 | | 2018-02-22 | 19,97 | 4.120.746 | 20,21 | 19,43 | 19,99 | 00:00:00 | | 2018-02-23 | 20,12 | 2.054.768 | 20,28 | 19,76 | 19,87 | 00:00:00 | | 2018-02-26 | 20,13 | 1.556.993 | 20,27 | 19,98 | 20,19 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
