|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-01-31 | 38,39 | 490.400 | 38,48 | 37,70 | 38,00 | 00:00:00 | | 2002-02-01 | 38,10 | 752.000 | 38,50 | 37,52 | 38,50 | 00:00:00 | | 2002-02-04 | 38,50 | 644.300 | 38,58 | 37,62 | 38,44 | 00:00:00 | | 2002-02-05 | 38,65 | 769.600 | 38,90 | 38,04 | 38,06 | 00:00:00 | | 2002-02-06 | 38,50 | 510.000 | 38,85 | 38,03 | 38,50 | 00:00:00 | | 2002-02-07 | 38,50 | 398.700 | 38,80 | 38,07 | 38,80 | 00:00:00 | | 2002-02-08 | 37,99 | 1.232.700 | 38,50 | 37,60 | 38,15 | 00:00:00 | | 2002-02-11 | 38,00 | 491.200 | 38,19 | 37,83 | 38,19 | 00:00:00 | | 2002-02-12 | 37,25 | 862.600 | 38,39 | 37,02 | 38,34 | 00:00:00 | | 2002-02-13 | 37,00 | 565.300 | 37,45 | 36,90 | 37,11 | 00:00:00 | | 2002-02-14 | 37,24 | 526.700 | 37,49 | 36,90 | 37,34 | 00:00:00 | | 2002-02-15 | 37,81 | 440.500 | 37,94 | 36,90 | 36,90 | 00:00:00 | | 2002-02-18 | 37,35 | 491.300 | 37,93 | 37,35 | 37,45 | 00:00:00 | | 2002-02-19 | 37,31 | 803.000 | 37,74 | 37,15 | 37,70 | 00:00:00 | | 2002-02-20 | 37,00 | 534.300 | 37,40 | 36,73 | 37,20 | 00:00:00 | | 2002-02-21 | 36,80 | 653.600 | 37,55 | 36,75 | 37,42 | 00:00:00 | | 2002-02-22 | 36,90 | 364.900 | 37,26 | 36,80 | 36,80 | 00:00:00 | | 2002-02-25 | 37,51 | 435.900 | 37,57 | 36,80 | 37,00 | 00:00:00 | | 2002-02-26 | 36,30 | 814.900 | 37,80 | 36,25 | 37,58 | 00:00:00 | | 2002-02-27 | 36,68 | 343.100 | 36,93 | 36,35 | 36,45 | 00:00:00 | | 2002-02-28 | 36,50 | 495.900 | 36,91 | 36,26 | 36,37 | 00:00:00 | | 2002-03-01 | 36,97 | 397.800 | 36,97 | 36,42 | 36,42 | 00:00:00 | | 2002-03-04 | 36,15 | 1.049.700 | 37,23 | 35,75 | 37,10 | 00:00:00 | | 2002-03-05 | 36,20 | 2.256.300 | 36,64 | 34,60 | 36,23 | 00:00:00 | | 2002-03-06 | 37,70 | 980.000 | 37,70 | 36,07 | 36,20 | 00:00:00 | | 2002-03-07 | 36,50 | 1.771.400 | 37,87 | 36,32 | 37,80 | 00:00:00 | | 2002-03-08 | 35,35 | 2.375.200 | 36,88 | 34,99 | 36,49 | 00:00:00 | | 2002-03-11 | 34,85 | 1.588.600 | 35,68 | 34,78 | 35,68 | 00:00:00 | | 2002-03-12 | 34,35 | 1.271.400 | 35,00 | 34,06 | 35,00 | 00:00:00 | | 2002-03-13 | 34,38 | 1.699.100 | 34,67 | 33,55 | 34,15 | 00:00:00 | | 2002-03-14 | 35,18 | 1.154.300 | 35,28 | 34,10 | 34,41 | 00:00:00 | | 2002-03-15 | 34,49 | 1.327.000 | 35,14 | 34,32 | 34,80 | 00:00:00 | | 2002-03-18 | 34,85 | 594.000 | 35,35 | 34,31 | 34,31 | 00:00:00 | | 2002-03-19 | 35,88 | 1.235.000 | 35,88 | 35,10 | 35,35 | 00:00:00 | | 2002-03-20 | 36,33 | 1.181.000 | 36,46 | 36,01 | 36,10 | 00:00:00 | | 2002-03-21 | 36,20 | 830.100 | 36,43 | 36,11 | 36,16 | 00:00:00 | | 2002-03-22 | 36,38 | 875.500 | 36,65 | 36,20 | 36,29 | 00:00:00 | | 2002-03-25 | 37,00 | 1.136.700 | 37,05 | 36,31 | 36,35 | 00:00:00 | | 2002-03-26 | 36,20 | 905.500 | 37,09 | 36,10 | 36,60 | 00:00:00 | | 2002-03-27 | 35,71 | 957.400 | 36,47 | 35,14 | 36,47 | 00:00:00 | | 2002-03-28 | 35,71 | 0 | 35,71 | 35,71 | 35,71 | 00:00:00 | | 2002-03-29 | 35,71 | 0 | 35,71 | 35,71 | 35,71 | 00:00:00 | | 2002-04-01 | 35,71 | 0 | 35,71 | 35,71 | 35,71 | 00:00:00 | | 2002-04-02 | 35,68 | 486.300 | 35,95 | 35,24 | 35,90 | 00:00:00 | | 2002-04-03 | 35,45 | 545.300 | 35,85 | 35,15 | 35,80 | 00:00:00 | | 2002-04-04 | 35,13 | 1.298.300 | 35,65 | 34,66 | 35,45 | 00:00:00 | | 2002-04-05 | 35,00 | 453.800 | 35,23 | 34,77 | 34,91 | 00:00:00 | | 2002-04-08 | 35,20 | 372.500 | 35,69 | 34,82 | 35,00 | 00:00:00 | | 2002-04-09 | 34,90 | 431.800 | 35,60 | 34,90 | 35,50 | 00:00:00 | | 2002-04-10 | 34,77 | 853.500 | 35,28 | 34,70 | 34,90 | 00:00:00 | | 2002-04-11 | 35,20 | 1.288.300 | 35,84 | 34,75 | 34,98 | 00:00:00 | | 2002-04-12 | 37,00 | 1.493.500 | 37,17 | 35,15 | 35,27 | 00:00:00 | | 2002-04-15 | 37,00 | 1.018.800 | 37,20 | 36,60 | 37,00 | 00:00:00 | | 2002-04-16 | 36,50 | 1.011.300 | 37,05 | 36,22 | 36,75 | 00:00:00 | | 2002-04-17 | 36,79 | 512.800 | 36,99 | 36,25 | 36,50 | 00:00:00 | | 2002-04-18 | 37,50 | 997.200 | 37,53 | 36,75 | 36,76 | 00:00:00 | | 2002-04-19 | 37,99 | 2.743.000 | 39,10 | 37,71 | 37,71 | 00:00:00 | | 2002-04-22 | 37,49 | 669.600 | 38,20 | 37,16 | 38,00 | 00:00:00 | | 2002-04-23 | 38,42 | 930.200 | 38,60 | 37,45 | 37,60 | 00:00:00 | | 2002-04-24 | 37,81 | 684.600 | 38,20 | 37,07 | 38,05 | 00:00:00 | | 2002-04-25 | 37,65 | 848.900 | 38,49 | 37,23 | 37,70 | 00:00:00 | | 2002-04-26 | 37,80 | 339.800 | 38,14 | 37,31 | 37,56 | 00:00:00 | | 2002-04-29 | 37,46 | 478.600 | 38,10 | 37,33 | 38,00 | 00:00:00 | | 2002-04-30 | 36,60 | 1.687.900 | 37,55 | 36,25 | 37,46 | 00:00:00 | | 2002-05-01 | 36,60 | 0 | 36,60 | 36,60 | 36,60 | 00:00:00 | | 2002-05-02 | 36,74 | 1.001.900 | 36,97 | 36,42 | 36,90 | 00:00:00 | | 2002-05-03 | 36,95 | 526.600 | 37,40 | 36,80 | 37,00 | 00:00:00 | | 2002-05-06 | 36,50 | 813.600 | 37,01 | 36,20 | 36,94 | 00:00:00 | | 2002-05-07 | 36,57 | 947.000 | 36,90 | 36,15 | 36,21 | 00:00:00 | | 2002-05-08 | 36,07 | 573.800 | 36,47 | 35,85 | 36,11 | 00:00:00 | | 2002-05-09 | 36,88 | 337.500 | 36,94 | 35,85 | 36,17 | 00:00:00 | | 2002-05-10 | 37,23 | 446.500 | 37,38 | 36,69 | 36,85 | 00:00:00 | | 2002-05-13 | 37,12 | 591.400 | 37,22 | 36,80 | 37,15 | 00:00:00 | | 2002-05-14 | 37,78 | 475.100 | 38,00 | 37,12 | 37,25 | 00:00:00 | | 2002-05-15 | 37,30 | 1.664.400 | 38,00 | 37,14 | 38,00 | 00:00:00 | | 2002-05-16 | 37,00 | 715.900 | 37,70 | 36,67 | 37,50 | 00:00:00 | | 2002-05-17 | 36,82 | 470.000 | 37,50 | 36,57 | 37,00 | 00:00:00 | | 2002-05-20 | 36,92 | 63.700 | 37,15 | 36,62 | 36,62 | 00:00:00 | | 2002-05-21 | 36,56 | 548.500 | 37,14 | 36,52 | 36,90 | 00:00:00 | | 2002-05-22 | 35,22 | 1.658.700 | 36,80 | 35,12 | 36,70 | 00:00:00 | | 2002-05-23 | 35,71 | 983.300 | 35,93 | 34,86 | 35,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
