|
 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 | | 2018-02-26 | 20,13 | 1.556.993 | 20,27 | 19,98 | 20,19 | 00:00:00 | | 2018-02-27 | 20,06 | 1.819.396 | 20,40 | 20,01 | 20,33 | 00:00:00 | | 2018-02-28 | 19,97 | 1.538.015 | 20,09 | 19,89 | 20,01 | 00:00:00 | | 2018-03-01 | 19,66 | 2.638.680 | 20,01 | 19,66 | 19,97 | 00:00:00 | | 2018-03-02 | 19,02 | 2.687.076 | 19,62 | 18,94 | 19,55 | 00:00:00 | | 2018-03-05 | 19,08 | 2.157.424 | 19,20 | 18,91 | 18,99 | 00:00:00 | | 2018-03-06 | 19,21 | 1.365.088 | 19,26 | 19,10 | 19,16 | 00:00:00 | | 2018-03-07 | 19,42 | 2.154.973 | 19,52 | 19,25 | 19,44 | 00:00:00 | | 2018-03-08 | 19,66 | 1.899.101 | 19,79 | 19,40 | 19,46 | 00:00:00 | | 2018-03-09 | 19,78 | 1.967.057 | 19,90 | 19,62 | 19,63 | 00:00:00 | | 2018-03-12 | 19,91 | 1.704.674 | 20,21 | 19,90 | 20,05 | 00:00:00 | | 2018-03-13 | 19,36 | 5.316.861 | 19,57 | 19,31 | 19,50 | 00:00:00 | | 2018-03-14 | 19,37 | 2.222.342 | 19,48 | 19,26 | 19,29 | 00:00:00 | | 2018-03-15 | 19,32 | 2.102.939 | 19,46 | 19,32 | 19,44 | 00:00:00 | | 2018-03-16 | 19,49 | 2.983.203 | 19,51 | 19,35 | 19,37 | 00:00:00 | | 2018-03-19 | 19,22 | 1.814.556 | 19,48 | 19,15 | 19,45 | 00:00:00 | | 2018-03-20 | 18,92 | 2.401.522 | 19,24 | 18,85 | 19,20 | 00:00:00 | | 2018-03-21 | 19,06 | 1.647.190 | 19,24 | 18,93 | 18,94 | 00:00:00 | | 2018-03-22 | 18,83 | 1.617.922 | 19,13 | 18,69 | 19,04 | 00:00:00 | | 2018-03-23 | 18,81 | 2.410.514 | 18,84 | 18,61 | 18,67 | 00:00:00 | | 2018-03-26 | 18,66 | 1.419.465 | 18,93 | 18,57 | 18,85 | 00:00:00 | | 2018-03-27 | 18,89 | 1.474.369 | 18,97 | 18,78 | 18,85 | 00:00:00 | | 2018-03-28 | 19,25 | 1.941.610 | 19,25 | 18,77 | 18,89 | 00:00:00 | | 2018-03-29 | 19,25 | 1.762.470 | 19,36 | 19,11 | 19,26 | 00:00:00 | | 2018-04-03 | 19,14 | 1.686.094 | 19,27 | 19,05 | 19,12 | 00:00:00 | | 2018-04-04 | 19,06 | 1.253.103 | 19,17 | 18,96 | 19,17 | 00:00:00 | | 2018-04-05 | 19,16 | 2.184.943 | 19,29 | 19,16 | 19,26 | 00:00:00 | | 2018-04-06 | 19,33 | 1.467.660 | 19,46 | 19,20 | 19,24 | 00:00:00 | | 2018-04-09 | 19,39 | 1.222.508 | 19,47 | 19,28 | 19,32 | 00:00:00 | | 2018-04-10 | 19,26 | 1.791.547 | 19,49 | 19,07 | 19,47 | 00:00:00 | | 2018-04-11 | 18,78 | 2.620.367 | 19,27 | 18,75 | 19,25 | 00:00:00 | | 2018-04-12 | 19,02 | 1.792.687 | 19,02 | 18,75 | 18,84 | 00:00:00 | | 2018-04-13 | 19,14 | 1.105.703 | 19,14 | 18,95 | 19,04 | 00:00:00 | | 2018-04-16 | 19,16 | 1.105.171 | 19,17 | 19,04 | 19,15 | 00:00:00 | | 2018-04-17 | 19,22 | 1.718.232 | 19,39 | 19,16 | 19,20 | 00:00:00 | | 2018-04-18 | 19,36 | 1.831.308 | 19,46 | 19,20 | 19,20 | 00:00:00 | | 2018-04-19 | 19,42 | 1.339.265 | 19,55 | 19,32 | 19,32 | 00:00:00 | | 2018-04-20 | 19,31 | 1.278.104 | 19,45 | 19,22 | 19,38 | 00:00:00 | | 2018-04-23 | 19,28 | 1.390.925 | 19,29 | 19,14 | 19,25 | 00:00:00 | | 2018-04-24 | 19,30 | 1.477.522 | 19,47 | 19,19 | 19,30 | 00:00:00 | | 2018-04-25 | 19,18 | 1.101.323 | 19,28 | 19,14 | 19,21 | 00:00:00 | | 2018-04-26 | 19,60 | 2.336.223 | 19,64 | 19,13 | 19,15 | 00:00:00 | | 2018-04-27 | 19,70 | 1.158.251 | 19,72 | 19,52 | 19,61 | 00:00:00 | | 2018-04-30 | 19,66 | 1.385.122 | 19,76 | 19,64 | 19,71 | 00:00:00 | | 2018-05-02 | 19,71 | 4.499.669 | 19,71 | 19,33 | 19,59 | 00:00:00 | | 2018-05-03 | 20,22 | 4.757.607 | 20,46 | 20,14 | 20,40 | 00:00:00 | | 2018-05-04 | 20,36 | 2.189.146 | 20,43 | 20,20 | 20,20 | 00:00:00 | | 2018-05-07 | 20,77 | 1.660.609 | 20,78 | 20,36 | 20,36 | 00:00:00 | | 2018-05-08 | 20,62 | 1.894.093 | 20,78 | 20,52 | 20,70 | 00:00:00 | | 2018-05-09 | 20,57 | 1.511.715 | 20,65 | 20,46 | 20,55 | 00:00:00 | | 2018-05-10 | 20,66 | 1.556.254 | 20,74 | 20,45 | 20,54 | 00:00:00 | | 2018-05-11 | 20,71 | 2.332.896 | 20,71 | 20,48 | 20,69 | 00:00:00 | | 2018-05-14 | 19,73 | 2.024.148 | 19,96 | 19,60 | 19,93 | 00:00:00 | | 2018-05-15 | 19,63 | 2.043.975 | 19,80 | 19,58 | 19,73 | 00:00:00 | | 2018-05-16 | 19,41 | 1.673.837 | 19,72 | 19,34 | 19,59 | 00:00:00 | | 2018-05-17 | 19,68 | 2.088.337 | 19,79 | 19,42 | 19,48 | 00:00:00 | | 2018-05-18 | 19,95 | 2.904.773 | 20,03 | 19,73 | 19,75 | 00:00:00 | | 2018-05-21 | 20,00 | 885.560 | 20,11 | 19,95 | 19,98 | 00:00:00 | | 2018-05-22 | 20,07 | 1.400.041 | 20,20 | 19,90 | 20,01 | 00:00:00 | | 2018-05-23 | 19,99 | 1.877.837 | 20,13 | 19,85 | 20,08 | 00:00:00 | | 2018-05-24 | 19,88 | 1.858.108 | 20,00 | 19,78 | 20,00 | 00:00:00 | | 2018-05-25 | 19,91 | 1.743.016 | 20,12 | 19,82 | 19,95 | 00:00:00 | | 2018-05-28 | 19,85 | 1.117.567 | 20,01 | 19,80 | 19,99 | 00:00:00 | | 2018-05-29 | 19,60 | 2.477.392 | 19,81 | 19,45 | 19,74 | 00:00:00 | | 2018-05-30 | 19,49 | 1.308.089 | 19,60 | 19,42 | 19,57 | 00:00:00 | | 2018-05-31 | 19,42 | 6.894.505 | 19,56 | 19,37 | 19,56 | 00:00:00 | | 2018-06-01 | 19,42 | 1.504.944 | 19,62 | 19,40 | 19,56 | 00:00:00 | | 2018-06-04 | 19,60 | 1.660.861 | 19,84 | 19,52 | 19,52 | 00:00:00 | | 2018-06-05 | 19,38 | 1.791.389 | 19,88 | 19,38 | 19,61 | 00:00:00 | | 2018-06-06 | 19,20 | 1.463.378 | 19,41 | 19,09 | 19,36 | 00:00:00 | | 2018-06-07 | 19,22 | 1.345.488 | 19,34 | 19,13 | 19,34 | 00:00:00 | | 2018-06-08 | 19,09 | 1.477.449 | 19,26 | 19,00 | 19,22 | 00:00:00 | | 2018-06-11 | 19,17 | 1.685.334 | 19,25 | 19,04 | 19,12 | 00:00:00 | | 2018-06-12 | 19,24 | 1.915.600 | 19,30 | 19,13 | 19,21 | 00:00:00 | | 2018-06-13 | 19,26 | 1.645.711 | 19,38 | 19,18 | 19,24 | 00:00:00 | | 2018-06-14 | 19,51 | 2.113.040 | 19,61 | 19,08 | 19,17 | 00:00:00 | | 2018-06-15 | 19,56 | 3.299.050 | 19,80 | 19,55 | 19,66 | 00:00:00 | | 2018-06-18 | 19,38 | 1.837.904 | 19,64 | 19,21 | 19,58 | 00:00:00 | | 2018-06-19 | 19,36 | 1.868.065 | 19,47 | 19,16 | 19,24 | 00:00:00 | | 2018-06-20 | 19,39 | 1.348.570 | 19,57 | 19,35 | 19,47 | 00:00:00 | | 2018-06-21 | 18,69 | 3.969.747 | 19,38 | 18,67 | 19,31 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
