|
 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 | | 2018-06-21 | 18,69 | 3.969.747 | 19,38 | 18,67 | 19,31 | 00:00:00 | | 2018-06-22 | 18,46 | 2.550.889 | 18,68 | 18,28 | 18,61 | 00:00:00 | | 2018-06-25 | 18,19 | 2.326.246 | 18,42 | 18,05 | 18,30 | 00:00:00 | | 2018-06-26 | 18,25 | 1.680.959 | 18,56 | 18,19 | 18,27 | 00:00:00 | | 2018-06-27 | 18,26 | 1.818.834 | 18,43 | 18,04 | 18,20 | 00:00:00 | | 2018-06-28 | 18,28 | 2.112.972 | 18,50 | 18,16 | 18,33 | 00:00:00 | | 2018-06-29 | 18,33 | 2.143.209 | 18,47 | 18,20 | 18,34 | 00:00:00 | | 2018-07-02 | 18,30 | 1.859.074 | 18,37 | 18,14 | 18,20 | 00:00:00 | | 2018-07-03 | 18,62 | 1.994.603 | 18,67 | 18,38 | 18,43 | 00:00:00 | | 2018-07-04 | 18,52 | 1.935.676 | 18,77 | 18,52 | 18,73 | 00:00:00 | | 2018-07-05 | 18,78 | 2.465.512 | 18,86 | 18,37 | 18,43 | 00:00:00 | | 2018-07-06 | 19,22 | 2.947.939 | 19,23 | 18,85 | 18,85 | 00:00:00 | | 2018-07-09 | 19,08 | 1.911.622 | 19,23 | 19,06 | 19,10 | 00:00:00 | | 2018-07-10 | 19,01 | 1.806.962 | 19,07 | 18,85 | 19,05 | 00:00:00 | | 2018-07-11 | 19,02 | 1.578.341 | 19,08 | 18,91 | 18,92 | 00:00:00 | | 2018-07-12 | 19,31 | 1.651.140 | 19,31 | 18,97 | 19,02 | 00:00:00 | | 2018-07-13 | 19,30 | 1.763.969 | 19,50 | 19,30 | 19,34 | 00:00:00 | | 2018-07-16 | 19,25 | 1.489.792 | 19,36 | 19,08 | 19,26 | 00:00:00 | | 2018-07-17 | 19,19 | 1.389.756 | 19,23 | 18,95 | 19,20 | 00:00:00 | | 2018-07-18 | 19,29 | 2.154.920 | 19,32 | 19,01 | 19,05 | 00:00:00 | | 2018-07-19 | 19,28 | 2.074.295 | 19,35 | 19,14 | 19,21 | 00:00:00 | | 2018-07-20 | 19,33 | 1.430.998 | 19,35 | 19,10 | 19,21 | 00:00:00 | | 2018-07-23 | 19,31 | 1.321.987 | 19,46 | 19,13 | 19,25 | 00:00:00 | | 2018-07-24 | 18,92 | 3.318.825 | 19,09 | 18,75 | 18,96 | 00:00:00 | | 2018-07-25 | 19,15 | 1.900.237 | 19,26 | 18,87 | 18,95 | 00:00:00 | | 2018-07-26 | 19,30 | 2.439.019 | 19,47 | 19,15 | 19,15 | 00:00:00 | | 2018-07-27 | 19,60 | 1.627.028 | 19,69 | 19,35 | 19,37 | 00:00:00 | | 2018-07-30 | 19,39 | 2.192.865 | 19,66 | 19,30 | 19,58 | 00:00:00 | | 2018-07-31 | 19,54 | 1.944.061 | 19,71 | 19,28 | 19,37 | 00:00:00 | | 2018-08-01 | 18,90 | 3.955.338 | 19,38 | 18,76 | 19,34 | 00:00:00 | | 2018-08-02 | 18,84 | 2.159.328 | 18,95 | 18,81 | 18,89 | 00:00:00 | | 2018-08-03 | 18,96 | 1.691.858 | 18,96 | 18,76 | 18,88 | 00:00:00 | | 2018-08-06 | 18,84 | 1.555.911 | 18,99 | 18,75 | 18,99 | 00:00:00 | | 2018-08-07 | 18,84 | 1.745.922 | 18,99 | 18,82 | 18,82 | 00:00:00 | | 2018-08-08 | 18,81 | 1.332.944 | 18,87 | 18,69 | 18,81 | 00:00:00 | | 2018-08-09 | 18,73 | 1.338.738 | 18,81 | 18,66 | 18,77 | 00:00:00 | | 2018-08-10 | 18,33 | 2.181.314 | 18,69 | 18,22 | 18,69 | 00:00:00 | | 2018-08-13 | 18,31 | 1.576.042 | 18,38 | 18,11 | 18,30 | 00:00:00 | | 2018-08-14 | 18,28 | 1.243.052 | 18,45 | 18,27 | 18,40 | 00:00:00 | | 2018-08-15 | 18,03 | 1.734.520 | 18,35 | 17,96 | 18,31 | 00:00:00 | | 2018-08-16 | 18,16 | 1.255.116 | 18,19 | 17,96 | 18,10 | 00:00:00 | | 2018-08-17 | 18,08 | 1.625.913 | 18,20 | 17,90 | 18,18 | 00:00:00 | | 2018-08-20 | 18,05 | 1.106.381 | 18,18 | 18,02 | 18,15 | 00:00:00 | | 2018-08-21 | 18,34 | 1.582.893 | 18,50 | 18,02 | 18,05 | 00:00:00 | | 2018-08-22 | 18,15 | 1.959.781 | 18,34 | 18,06 | 18,33 | 00:00:00 | | 2018-08-23 | 18,17 | 2.227.789 | 18,21 | 18,06 | 18,17 | 00:00:00 | | 2018-08-24 | 18,10 | 854.415 | 18,26 | 18,05 | 18,17 | 00:00:00 | | 2018-08-27 | 18,19 | 1.020.319 | 18,29 | 18,14 | 18,28 | 00:00:00 | | 2018-08-28 | 18,36 | 2.109.396 | 18,40 | 18,16 | 18,29 | 00:00:00 | | 2018-08-29 | 18,34 | 1.715.033 | 18,40 | 18,10 | 18,36 | 00:00:00 | | 2018-08-30 | 18,27 | 1.188.017 | 18,42 | 18,23 | 18,34 | 00:00:00 | | 2018-08-31 | 18,16 | 1.592.700 | 18,27 | 18,10 | 18,24 | 00:00:00 | | 2018-09-03 | 18,08 | 1.166.891 | 18,16 | 18,03 | 18,09 | 00:00:00 | | 2018-09-04 | 18,04 | 1.870.431 | 18,24 | 17,98 | 18,19 | 00:00:00 | | 2018-09-05 | 17,85 | 2.465.525 | 17,99 | 17,76 | 17,99 | 00:00:00 | | 2018-09-06 | 17,88 | 1.681.511 | 18,05 | 17,86 | 17,86 | 00:00:00 | | 2018-09-07 | 17,73 | 2.169.222 | 17,92 | 17,62 | 17,92 | 00:00:00 | | 2018-09-10 | 17,73 | 2.008.887 | 17,92 | 17,64 | 17,70 | 00:00:00 | | 2018-09-11 | 17,93 | 2.393.381 | 17,96 | 17,73 | 17,75 | 00:00:00 | | 2018-09-12 | 17,81 | 2.238.029 | 17,93 | 17,73 | 17,80 | 00:00:00 | | 2018-09-13 | 17,95 | 615.727 | 17,96 | 17,73 | 17,79 | 00:00:00 | | 2018-09-14 | 17,61 | 2.181.380 | 17,94 | 17,61 | 17,90 | 00:00:00 | | 2018-09-17 | 17,65 | 1.446.637 | 17,78 | 17,56 | 17,63 | 00:00:00 | | 2018-09-18 | 17,48 | 2.500.631 | 17,81 | 17,42 | 17,72 | 00:00:00 | | 2018-09-19 | 17,23 | 2.092.243 | 17,53 | 17,19 | 17,49 | 00:00:00 | | 2018-09-20 | 17,34 | 2.708.155 | 17,51 | 17,26 | 17,27 | 00:00:00 | | 2018-09-21 | 17,51 | 5.459.594 | 17,58 | 17,29 | 17,32 | 00:00:00 | | 2018-09-24 | 17,39 | 1.329.303 | 17,56 | 17,37 | 17,52 | 00:00:00 | | 2018-09-25 | 17,12 | 1.703.053 | 17,45 | 17,11 | 17,35 | 00:00:00 | | 2018-09-26 | 17,21 | 2.257.513 | 17,28 | 17,05 | 17,11 | 00:00:00 | | 2018-09-27 | 17,34 | 1.953.310 | 17,34 | 17,10 | 17,15 | 00:00:00 | | 2018-09-28 | 17,19 | 2.430.336 | 17,27 | 17,03 | 17,24 | 00:00:00 | | 2018-10-01 | 17,26 | 638.510 | 17,35 | 17,16 | 17,20 | 00:00:00 | | 2018-10-02 | 17,45 | 2.466.946 | 17,48 | 17,18 | 17,22 | 00:00:00 | | 2018-10-03 | 17,29 | 1.669.321 | 17,51 | 17,27 | 17,45 | 00:00:00 | | 2018-10-04 | 17,12 | 2.417.879 | 17,21 | 16,92 | 17,17 | 00:00:00 | | 2018-10-05 | 17,17 | 1.846.411 | 17,38 | 17,00 | 17,38 | 00:00:00 | | 2018-10-08 | 17,05 | 1.480.574 | 17,25 | 17,01 | 17,11 | 00:00:00 | | 2018-10-09 | 17,39 | 2.153.887 | 17,44 | 17,00 | 17,05 | 00:00:00 | | 2018-10-10 | 17,27 | 2.041.715 | 17,45 | 17,24 | 17,34 | 00:00:00 | | 2018-10-11 | 16,71 | 3.526.651 | 17,19 | 16,70 | 17,11 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
