|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-05-23 | 35,71 | 983.300 | 35,93 | 34,86 | 35,30 | 00:00:00 | | 2002-05-24 | 35,00 | 944.800 | 35,50 | 34,70 | 35,25 | 00:00:00 | | 2002-05-27 | 34,55 | 844.900 | 35,22 | 34,26 | 34,80 | 00:00:00 | | 2002-05-28 | 34,74 | 733.000 | 35,02 | 34,51 | 34,99 | 00:00:00 | | 2002-05-29 | 34,97 | 688.700 | 35,70 | 34,70 | 34,70 | 00:00:00 | | 2002-05-30 | 34,65 | 647.600 | 35,29 | 34,20 | 35,29 | 00:00:00 | | 2002-05-31 | 33,93 | 826.200 | 34,69 | 33,93 | 34,69 | 00:00:00 | | 2002-06-03 | 34,00 | 272.900 | 34,28 | 33,61 | 33,82 | 00:00:00 | | 2002-06-04 | 32,82 | 449.000 | 33,93 | 32,81 | 33,93 | 00:00:00 | | 2002-06-05 | 33,20 | 389.100 | 33,75 | 32,90 | 33,00 | 00:00:00 | | 2002-06-06 | 33,25 | 266.500 | 33,70 | 33,10 | 33,38 | 00:00:00 | | 2002-06-07 | 33,06 | 801.100 | 33,65 | 32,70 | 32,92 | 00:00:00 | | 2002-06-10 | 32,15 | 970.000 | 33,00 | 31,86 | 33,00 | 00:00:00 | | 2002-06-11 | 32,41 | 652.100 | 32,55 | 31,67 | 32,15 | 00:00:00 | | 2002-06-12 | 32,70 | 589.700 | 32,80 | 31,81 | 32,15 | 00:00:00 | | 2002-06-13 | 32,51 | 496.600 | 32,94 | 32,15 | 32,70 | 00:00:00 | | 2002-06-14 | 31,95 | 1.273.000 | 33,54 | 31,95 | 32,05 | 00:00:00 | | 2002-06-17 | 32,50 | 376.800 | 32,50 | 31,85 | 32,03 | 00:00:00 | | 2002-06-18 | 32,65 | 1.850.900 | 33,50 | 31,87 | 32,00 | 00:00:00 | | 2002-06-19 | 33,88 | 1.043.300 | 33,88 | 32,25 | 32,80 | 00:00:00 | | 2002-06-20 | 33,00 | 1.184.200 | 33,60 | 32,52 | 33,45 | 00:00:00 | | 2002-06-21 | 32,09 | 980.100 | 33,25 | 32,09 | 33,00 | 00:00:00 | | 2002-06-24 | 28,40 | 3.966.900 | 32,66 | 28,25 | 32,50 | 00:00:00 | | 2002-06-25 | 29,40 | 8.908.200 | 29,68 | 27,12 | 28,90 | 00:00:00 | | 2002-06-26 | 30,00 | 3.242.500 | 30,79 | 27,00 | 27,50 | 00:00:00 | | 2002-06-27 | 31,31 | 2.210.100 | 31,60 | 30,05 | 30,80 | 00:00:00 | | 2002-06-28 | 31,25 | 1.787.300 | 31,93 | 30,05 | 31,90 | 00:00:00 | | 2002-07-01 | 30,49 | 1.093.800 | 31,60 | 30,40 | 31,25 | 00:00:00 | | 2002-07-02 | 29,38 | 3.915.800 | 30,76 | 27,78 | 30,15 | 00:00:00 | | 2002-07-03 | 28,71 | 2.206.100 | 29,70 | 28,55 | 29,15 | 00:00:00 | | 2002-07-04 | 28,85 | 2.359.400 | 28,85 | 27,26 | 28,40 | 00:00:00 | | 2002-07-05 | 28,75 | 1.350.600 | 29,19 | 28,53 | 28,78 | 00:00:00 | | 2002-07-08 | 29,13 | 1.412.900 | 29,18 | 28,38 | 28,50 | 00:00:00 | | 2002-07-09 | 29,07 | 1.556.000 | 29,87 | 28,95 | 29,15 | 00:00:00 | | 2002-07-10 | 28,30 | 1.277.000 | 28,90 | 28,30 | 28,65 | 00:00:00 | | 2002-07-11 | 27,19 | 2.129.700 | 27,96 | 27,00 | 27,84 | 00:00:00 | | 2002-07-12 | 27,25 | 1.373.900 | 27,79 | 26,80 | 27,44 | 00:00:00 | | 2002-07-15 | 26,55 | 1.450.200 | 27,44 | 26,51 | 26,90 | 00:00:00 | | 2002-07-16 | 26,25 | 2.943.300 | 26,74 | 25,27 | 26,57 | 00:00:00 | | 2002-07-17 | 26,50 | 1.405.300 | 26,65 | 26,00 | 26,19 | 00:00:00 | | 2002-07-18 | 26,66 | 1.403.400 | 26,79 | 26,36 | 26,61 | 00:00:00 | | 2002-07-19 | 26,36 | 3.072.100 | 26,60 | 26,21 | 26,60 | 00:00:00 | | 2002-07-22 | 25,51 | 1.192.100 | 26,45 | 25,51 | 26,21 | 00:00:00 | | 2002-07-23 | 23,56 | 1.720.400 | 26,05 | 22,35 | 25,92 | 00:00:00 | | 2002-07-24 | 21,18 | 2.384.800 | 23,57 | 20,30 | 23,32 | 00:00:00 | | 2002-07-25 | 21,47 | 2.208.200 | 22,35 | 21,30 | 22,18 | 00:00:00 | | 2002-07-26 | 21,50 | 1.622.100 | 22,20 | 20,91 | 21,47 | 00:00:00 | | 2002-07-29 | 22,70 | 1.245.200 | 23,28 | 21,28 | 21,50 | 00:00:00 | | 2002-07-30 | 23,44 | 1.563.600 | 23,85 | 22,50 | 23,75 | 00:00:00 | | 2002-07-31 | 23,76 | 1.646.100 | 25,40 | 23,22 | 23,80 | 00:00:00 | | 2002-08-01 | 22,90 | 2.393.400 | 25,00 | 22,86 | 23,90 | 00:00:00 | | 2002-08-02 | 22,59 | 686.300 | 23,18 | 22,30 | 22,88 | 00:00:00 | | 2002-08-05 | 24,00 | 965.700 | 24,00 | 22,33 | 22,93 | 00:00:00 | | 2002-08-06 | 24,20 | 1.378.200 | 24,95 | 22,51 | 23,15 | 00:00:00 | | 2002-08-07 | 23,75 | 765.800 | 24,88 | 23,75 | 24,14 | 00:00:00 | | 2002-08-08 | 22,14 | 2.764.200 | 24,30 | 21,30 | 24,27 | 00:00:00 | | 2002-08-09 | 22,94 | 2.129.200 | 22,97 | 22,00 | 22,50 | 00:00:00 | | 2002-08-12 | 23,96 | 708.800 | 24,20 | 22,77 | 23,00 | 00:00:00 | | 2002-08-13 | 23,30 | 1.320.000 | 23,96 | 22,80 | 23,95 | 00:00:00 | | 2002-08-14 | 22,25 | 1.231.400 | 23,05 | 21,92 | 22,80 | 00:00:00 | | 2002-08-15 | 20,80 | 2.214.500 | 22,90 | 19,73 | 22,73 | 00:00:00 | | 2002-08-16 | 19,97 | 2.501.200 | 21,25 | 18,45 | 21,04 | 00:00:00 | | 2002-08-19 | 19,81 | 1.609.800 | 21,75 | 19,49 | 19,79 | 00:00:00 | | 2002-08-20 | 22,97 | 4.825.000 | 23,85 | 19,96 | 20,20 | 00:00:00 | | 2002-08-21 | 25,70 | 5.113.600 | 25,91 | 23,65 | 23,90 | 00:00:00 | | 2002-08-22 | 25,05 | 1.467.300 | 26,20 | 24,71 | 26,00 | 00:00:00 | | 2002-08-23 | 25,25 | 1.074.000 | 26,00 | 25,06 | 25,50 | 00:00:00 | | 2002-08-26 | 25,46 | 642.500 | 26,40 | 25,11 | 25,15 | 00:00:00 | | 2002-08-27 | 25,70 | 965.900 | 25,94 | 25,30 | 25,94 | 00:00:00 | | 2002-08-28 | 25,17 | 1.910.900 | 25,55 | 25,00 | 25,20 | 00:00:00 | | 2002-08-29 | 24,00 | 2.295.600 | 25,16 | 23,62 | 25,16 | 00:00:00 | | 2002-08-30 | 25,16 | 787.200 | 25,40 | 23,82 | 24,37 | 00:00:00 | | 2002-09-02 | 24,65 | 419.200 | 25,40 | 24,60 | 25,07 | 00:00:00 | | 2002-09-03 | 23,90 | 714.800 | 24,43 | 23,25 | 24,43 | 00:00:00 | | 2002-09-04 | 23,18 | 678.800 | 23,99 | 22,82 | 23,49 | 00:00:00 | | 2002-09-05 | 23,18 | 961.600 | 23,74 | 21,81 | 23,33 | 00:00:00 | | 2002-09-06 | 23,55 | 768.100 | 23,89 | 22,88 | 23,49 | 00:00:00 | | 2002-09-09 | 23,32 | 828.500 | 23,76 | 23,00 | 23,40 | 00:00:00 | | 2002-09-10 | 23,30 | 355.500 | 23,79 | 23,17 | 23,30 | 00:00:00 | | 2002-09-11 | 23,00 | 975.400 | 23,55 | 22,27 | 23,55 | 00:00:00 | | 2002-09-12 | 22,19 | 565.200 | 23,00 | 22,01 | 22,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
