|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-09-12 | 22,19 | 565.200 | 23,00 | 22,01 | 22,60 | 00:00:00 | | 2002-09-13 | 21,49 | 960.000 | 22,35 | 20,92 | 22,21 | 00:00:00 | | 2002-09-16 | 21,55 | 390.800 | 21,87 | 21,10 | 21,75 | 00:00:00 | | 2002-09-17 | 21,19 | 561.700 | 22,50 | 20,67 | 22,25 | 00:00:00 | | 2002-09-18 | 20,71 | 1.532.700 | 20,93 | 18,80 | 20,88 | 00:00:00 | | 2002-09-19 | 20,59 | 817.400 | 21,40 | 20,26 | 21,02 | 00:00:00 | | 2002-09-20 | 20,40 | 847.400 | 20,68 | 19,10 | 20,01 | 00:00:00 | | 2002-09-23 | 19,02 | 1.370.400 | 20,10 | 17,75 | 19,72 | 00:00:00 | | 2002-09-24 | 18,00 | 1.379.200 | 19,35 | 17,18 | 19,02 | 00:00:00 | | 2002-09-25 | 19,10 | 1.830.500 | 20,40 | 18,09 | 18,24 | 00:00:00 | | 2002-09-26 | 20,75 | 1.206.400 | 20,75 | 19,26 | 19,97 | 00:00:00 | | 2002-09-27 | 20,46 | 1.819.700 | 21,10 | 19,90 | 20,70 | 00:00:00 | | 2002-09-30 | 20,30 | 1.443.800 | 20,80 | 19,62 | 20,00 | 00:00:00 | | 2002-10-01 | 21,75 | 1.015.100 | 22,01 | 20,15 | 20,41 | 00:00:00 | | 2002-10-02 | 23,23 | 779.400 | 23,42 | 21,83 | 22,31 | 00:00:00 | | 2002-10-03 | 23,65 | 1.442.900 | 24,60 | 22,73 | 22,75 | 00:00:00 | | 2002-10-04 | 22,90 | 1.173.900 | 23,95 | 22,28 | 23,95 | 00:00:00 | | 2002-10-07 | 22,13 | 830.000 | 23,45 | 22,02 | 22,26 | 00:00:00 | | 2002-10-08 | 21,45 | 854.800 | 22,76 | 21,15 | 22,48 | 00:00:00 | | 2002-10-09 | 20,97 | 723.000 | 22,11 | 20,30 | 22,11 | 00:00:00 | | 2002-10-10 | 21,40 | 950.000 | 21,64 | 20,09 | 21,00 | 00:00:00 | | 2002-10-11 | 21,50 | 951.600 | 22,15 | 20,80 | 21,77 | 00:00:00 | | 2002-10-14 | 20,79 | 1.144.200 | 21,57 | 20,73 | 21,28 | 00:00:00 | | 2002-10-15 | 22,97 | 959.800 | 23,30 | 21,00 | 21,19 | 00:00:00 | | 2002-10-16 | 23,35 | 1.403.200 | 24,06 | 22,04 | 22,50 | 00:00:00 | | 2002-10-17 | 24,65 | 1.254.600 | 24,75 | 23,84 | 23,91 | 00:00:00 | | 2002-10-18 | 24,73 | 803.600 | 24,90 | 23,68 | 24,35 | 00:00:00 | | 2002-10-21 | 24,53 | 418.000 | 25,25 | 24,14 | 24,40 | 00:00:00 | | 2002-10-22 | 22,50 | 1.276.000 | 25,50 | 22,45 | 24,75 | 00:00:00 | | 2002-10-23 | 22,85 | 1.139.500 | 23,60 | 22,35 | 22,99 | 00:00:00 | | 2002-10-24 | 23,45 | 825.800 | 24,45 | 22,92 | 22,92 | 00:00:00 | | 2002-10-25 | 23,40 | 713.400 | 24,35 | 22,90 | 23,09 | 00:00:00 | | 2002-10-28 | 23,78 | 433.500 | 24,75 | 23,42 | 24,50 | 00:00:00 | | 2002-10-29 | 23,32 | 698.500 | 24,16 | 23,14 | 23,65 | 00:00:00 | | 2002-10-30 | 23,84 | 833.100 | 24,00 | 22,74 | 23,60 | 00:00:00 | | 2002-10-31 | 23,94 | 713.400 | 24,29 | 23,31 | 23,70 | 00:00:00 | | 2002-11-01 | 24,38 | 337.400 | 24,70 | 23,37 | 23,57 | 00:00:00 | | 2002-11-04 | 23,71 | 803.000 | 25,13 | 23,33 | 24,80 | 00:00:00 | | 2002-11-05 | 24,00 | 630.700 | 24,39 | 23,62 | 24,00 | 00:00:00 | | 2002-11-06 | 23,94 | 657.900 | 24,55 | 23,77 | 24,33 | 00:00:00 | | 2002-11-07 | 23,10 | 932.300 | 24,25 | 22,74 | 24,00 | 00:00:00 | | 2002-11-08 | 23,25 | 2.516.600 | 24,25 | 22,67 | 23,40 | 00:00:00 | | 2002-11-11 | 23,38 | 415.300 | 23,67 | 23,30 | 23,33 | 00:00:00 | | 2002-11-12 | 23,03 | 537.100 | 23,68 | 22,72 | 23,50 | 00:00:00 | | 2002-11-13 | 22,53 | 751.500 | 23,10 | 22,44 | 22,90 | 00:00:00 | | 2002-11-14 | 23,62 | 781.100 | 23,75 | 22,55 | 22,73 | 00:00:00 | | 2002-11-15 | 22,21 | 1.259.200 | 23,77 | 21,80 | 23,77 | 00:00:00 | | 2002-11-18 | 22,50 | 1.063.800 | 22,85 | 22,28 | 22,70 | 00:00:00 | | 2002-11-19 | 22,41 | 497.400 | 22,84 | 22,06 | 22,15 | 00:00:00 | | 2002-11-20 | 22,90 | 790.200 | 23,45 | 22,60 | 23,00 | 00:00:00 | | 2002-11-21 | 23,85 | 1.193.400 | 24,40 | 23,11 | 23,55 | 00:00:00 | | 2002-11-22 | 25,00 | 1.313.200 | 25,30 | 24,20 | 24,45 | 00:00:00 | | 2002-11-25 | 24,58 | 1.327.300 | 25,99 | 24,20 | 25,46 | 00:00:00 | | 2002-11-26 | 24,10 | 1.652.800 | 25,05 | 23,63 | 24,82 | 00:00:00 | | 2002-11-27 | 24,37 | 2.098.800 | 24,60 | 24,00 | 24,30 | 00:00:00 | | 2002-11-28 | 25,00 | 935.400 | 25,20 | 24,55 | 24,55 | 00:00:00 | | 2002-11-29 | 25,05 | 730.900 | 25,29 | 24,81 | 25,25 | 00:00:00 | | 2002-12-02 | 24,50 | 801.800 | 25,48 | 24,40 | 25,40 | 00:00:00 | | 2002-12-03 | 24,34 | 776.600 | 25,00 | 24,15 | 24,53 | 00:00:00 | | 2002-12-04 | 24,19 | 832.500 | 24,60 | 24,00 | 24,11 | 00:00:00 | | 2002-12-05 | 23,69 | 639.000 | 24,38 | 23,60 | 24,12 | 00:00:00 | | 2002-12-06 | 23,49 | 716.900 | 23,97 | 23,07 | 23,72 | 00:00:00 | | 2002-12-09 | 23,20 | 626.200 | 24,24 | 23,06 | 24,24 | 00:00:00 | | 2002-12-10 | 23,05 | 804.600 | 23,71 | 22,73 | 23,26 | 00:00:00 | | 2002-12-11 | 22,90 | 867.200 | 23,39 | 22,68 | 23,29 | 00:00:00 | | 2002-12-12 | 23,16 | 869.700 | 23,29 | 22,28 | 22,88 | 00:00:00 | | 2002-12-13 | 22,64 | 281.400 | 23,08 | 22,35 | 23,05 | 00:00:00 | | 2002-12-16 | 23,03 | 599.700 | 23,50 | 22,06 | 22,22 | 00:00:00 | | 2002-12-17 | 23,21 | 948.000 | 23,49 | 22,90 | 23,12 | 00:00:00 | | 2002-12-18 | 23,45 | 952.200 | 24,10 | 22,85 | 23,03 | 00:00:00 | | 2002-12-19 | 23,29 | 846.800 | 23,92 | 22,98 | 23,68 | 00:00:00 | | 2002-12-20 | 22,50 | 878.700 | 23,29 | 22,13 | 23,00 | 00:00:00 | | 2002-12-23 | 21,59 | 957.200 | 22,68 | 21,51 | 22,39 | 00:00:00 | | 2002-12-24 | 21,61 | 224.700 | 22,25 | 21,60 | 21,97 | 00:00:00 | | 2002-12-25 | 21,61 | 0 | 21,61 | 21,61 | 21,61 | 00:00:00 | | 2002-12-26 | 21,61 | 0 | 21,61 | 21,61 | 21,61 | 00:00:00 | | 2002-12-27 | 21,67 | 271.700 | 22,28 | 21,27 | 21,61 | 00:00:00 | | 2002-12-30 | 21,91 | 523.600 | 22,05 | 21,11 | 21,84 | 00:00:00 | | 2002-12-31 | 22,22 | 335.300 | 22,43 | 21,75 | 21,91 | 00:00:00 | | 2003-01-01 | 22,15 | 0 | 22,23 | 22,15 | 22,15 | 00:00:00 | | 2003-01-02 | 23,18 | 639.900 | 23,18 | 22,08 | 22,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
