|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-02 | 23,18 | 639.900 | 23,18 | 22,08 | 22,15 | 00:00:00 | | 2003-01-03 | 23,10 | 947.100 | 23,47 | 22,61 | 23,25 | 00:00:00 | | 2003-01-06 | 22,87 | 861.200 | 23,57 | 22,76 | 23,11 | 00:00:00 | | 2003-01-07 | 23,00 | 917.600 | 23,57 | 22,82 | 23,16 | 00:00:00 | | 2003-01-08 | 22,88 | 438.500 | 23,46 | 22,60 | 22,60 | 00:00:00 | | 2003-01-09 | 23,10 | 959.500 | 23,12 | 22,31 | 22,50 | 00:00:00 | | 2003-01-10 | 22,73 | 1.071.800 | 23,50 | 22,30 | 22,99 | 00:00:00 | | 2003-01-13 | 23,35 | 449.600 | 23,88 | 22,65 | 23,00 | 00:00:00 | | 2003-01-14 | 24,08 | 878.000 | 24,41 | 23,55 | 23,55 | 00:00:00 | | 2003-01-15 | 24,90 | 1.403.000 | 24,90 | 24,26 | 24,41 | 00:00:00 | | 2003-01-16 | 24,18 | 1.077.600 | 24,93 | 24,18 | 24,93 | 00:00:00 | | 2003-01-17 | 24,00 | 891.400 | 24,57 | 23,85 | 24,06 | 00:00:00 | | 2003-01-20 | 23,88 | 1.514.700 | 24,67 | 23,72 | 24,00 | 00:00:00 | | 2003-01-21 | 23,90 | 7.870.600 | 24,15 | 23,62 | 24,06 | 00:00:00 | | 2003-01-22 | 23,53 | 2.186.700 | 23,90 | 23,35 | 23,85 | 00:00:00 | | 2003-01-23 | 23,48 | 1.543.000 | 23,74 | 23,13 | 23,58 | 00:00:00 | | 2003-01-24 | 23,03 | 1.007.100 | 23,50 | 23,00 | 23,41 | 00:00:00 | | 2003-01-27 | 22,30 | 1.090.700 | 22,90 | 22,22 | 22,65 | 00:00:00 | | 2003-01-28 | 22,00 | 1.249.100 | 22,50 | 21,91 | 22,40 | 00:00:00 | | 2003-01-29 | 21,88 | 1.790.000 | 22,15 | 21,30 | 21,71 | 00:00:00 | | 2003-01-30 | 21,90 | 945.200 | 22,30 | 21,53 | 21,88 | 00:00:00 | | 2003-01-31 | 22,96 | 1.525.600 | 23,28 | 21,75 | 21,81 | 00:00:00 | | 2003-02-03 | 22,63 | 580.400 | 23,50 | 22,21 | 23,50 | 00:00:00 | | 2003-02-04 | 21,98 | 959.600 | 22,59 | 21,73 | 21,88 | 00:00:00 | | 2003-02-05 | 22,36 | 949.000 | 22,41 | 21,45 | 22,00 | 00:00:00 | | 2003-02-06 | 21,49 | 1.144.700 | 22,44 | 21,00 | 22,44 | 00:00:00 | | 2003-02-07 | 21,23 | 668.400 | 21,70 | 20,84 | 21,70 | 00:00:00 | | 2003-02-10 | 21,45 | 527.500 | 21,83 | 20,83 | 21,38 | 00:00:00 | | 2003-02-11 | 21,05 | 1.374.700 | 21,30 | 20,67 | 21,00 | 00:00:00 | | 2003-02-12 | 20,65 | 894.000 | 21,02 | 20,30 | 20,80 | 00:00:00 | | 2003-02-13 | 19,90 | 858.300 | 20,52 | 19,63 | 20,25 | 00:00:00 | | 2003-02-14 | 20,40 | 1.067.000 | 20,71 | 19,56 | 19,88 | 00:00:00 | | 2003-02-17 | 19,92 | 640.400 | 20,63 | 19,50 | 20,62 | 00:00:00 | | 2003-02-18 | 19,80 | 945.300 | 20,43 | 19,79 | 20,00 | 00:00:00 | | 2003-02-19 | 19,51 | 889.000 | 20,20 | 19,10 | 20,07 | 00:00:00 | | 2003-02-20 | 18,69 | 1.024.200 | 19,62 | 18,50 | 19,62 | 00:00:00 | | 2003-02-21 | 18,28 | 1.680.900 | 18,70 | 17,85 | 18,69 | 00:00:00 | | 2003-02-24 | 17,00 | 1.556.100 | 18,20 | 16,92 | 18,07 | 00:00:00 | | 2003-02-25 | 16,50 | 1.959.300 | 17,18 | 16,02 | 16,90 | 00:00:00 | | 2003-02-26 | 15,71 | 2.472.600 | 16,94 | 15,02 | 16,72 | 00:00:00 | | 2003-02-27 | 16,65 | 2.177.800 | 17,00 | 15,41 | 15,41 | 00:00:00 | | 2003-02-28 | 17,60 | 2.296.700 | 17,75 | 16,45 | 16,80 | 00:00:00 | | 2003-03-03 | 16,71 | 1.628.900 | 17,74 | 16,00 | 17,45 | 00:00:00 | | 2003-03-04 | 16,83 | 1.555.000 | 17,55 | 16,60 | 16,71 | 00:00:00 | | 2003-03-05 | 17,17 | 1.121.200 | 17,40 | 16,31 | 16,79 | 00:00:00 | | 2003-03-06 | 16,65 | 741.400 | 17,48 | 16,51 | 17,25 | 00:00:00 | | 2003-03-07 | 17,04 | 1.017.800 | 17,60 | 16,52 | 16,61 | 00:00:00 | | 2003-03-10 | 16,28 | 653.600 | 17,10 | 16,05 | 16,90 | 00:00:00 | | 2003-03-11 | 15,82 | 2.326.600 | 16,59 | 15,50 | 16,06 | 00:00:00 | | 2003-03-12 | 15,00 | 1.500.700 | 16,17 | 15,00 | 16,08 | 00:00:00 | | 2003-03-13 | 14,75 | 1.812.200 | 15,89 | 14,40 | 15,59 | 00:00:00 | | 2003-03-14 | 16,69 | 2.206.000 | 16,89 | 14,95 | 15,00 | 00:00:00 | | 2003-03-17 | 17,85 | 913.700 | 17,99 | 15,52 | 15,79 | 00:00:00 | | 2003-03-18 | 16,99 | 2.129.000 | 18,45 | 16,40 | 17,81 | 00:00:00 | | 2003-03-19 | 17,39 | 943.900 | 17,85 | 16,96 | 17,01 | 00:00:00 | | 2003-03-20 | 16,72 | 661.600 | 17,50 | 16,60 | 17,48 | 00:00:00 | | 2003-03-21 | 17,68 | 849.600 | 17,84 | 16,87 | 16,87 | 00:00:00 | | 2003-03-24 | 16,03 | 1.026.700 | 17,50 | 15,75 | 17,50 | 00:00:00 | | 2003-03-25 | 16,43 | 1.447.000 | 17,00 | 15,83 | 16,08 | 00:00:00 | | 2003-03-26 | 16,47 | 1.321.100 | 16,97 | 16,20 | 16,63 | 00:00:00 | | 2003-03-27 | 15,75 | 1.012.400 | 16,57 | 15,70 | 16,17 | 00:00:00 | | 2003-03-28 | 15,68 | 637.700 | 16,13 | 15,27 | 16,02 | 00:00:00 | | 2003-03-31 | 15,11 | 837.100 | 15,77 | 15,00 | 15,42 | 00:00:00 | | 2003-04-01 | 14,79 | 884.500 | 15,30 | 14,58 | 15,10 | 00:00:00 | | 2003-04-02 | 15,80 | 2.017.100 | 15,87 | 15,02 | 15,21 | 00:00:00 | | 2003-04-03 | 16,89 | 1.455.000 | 17,05 | 15,81 | 16,04 | 00:00:00 | | 2003-04-04 | 17,27 | 1.899.000 | 17,31 | 16,60 | 16,92 | 00:00:00 | | 2003-04-07 | 17,98 | 1.866.000 | 18,26 | 17,41 | 17,91 | 00:00:00 | | 2003-04-08 | 16,78 | 2.892.200 | 17,91 | 16,59 | 17,89 | 00:00:00 | | 2003-04-09 | 17,33 | 1.510.600 | 17,60 | 16,53 | 16,70 | 00:00:00 | | 2003-04-10 | 16,42 | 1.547.200 | 17,35 | 16,40 | 17,00 | 00:00:00 | | 2003-04-11 | 16,17 | 2.278.900 | 16,75 | 15,98 | 16,47 | 00:00:00 | | 2003-04-14 | 17,11 | 1.660.200 | 17,12 | 16,10 | 16,47 | 00:00:00 | | 2003-04-15 | 17,13 | 1.264.900 | 17,50 | 16,80 | 17,30 | 00:00:00 | | 2003-04-16 | 16,99 | 1.186.700 | 17,54 | 16,99 | 17,45 | 00:00:00 | | 2003-04-17 | 16,64 | 1.981.800 | 16,98 | 16,50 | 16,69 | 00:00:00 | | 2003-04-18 | 16,64 | 0 | 16,64 | 16,64 | 16,64 | 00:00:00 | | 2003-04-21 | 16,64 | 0 | 16,64 | 16,64 | 16,64 | 00:00:00 | | 2003-04-22 | 16,75 | 582.600 | 17,00 | 16,64 | 16,89 | 00:00:00 | | 2003-04-23 | 17,17 | 1.317.000 | 17,49 | 16,97 | 17,10 | 00:00:00 | | 2003-04-24 | 17,50 | 1.497.800 | 17,72 | 17,15 | 17,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
