|
 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 | | 2000-07-20 | 33,88 | 49.149.300 | 34,20 | 32,90 | 34,00 | 00:00:00 | | 2000-07-21 | 33,65 | 1.677.600 | 34,25 | 33,40 | 33,80 | 00:00:00 | | 2000-07-24 | 33,65 | 0 | 33,65 | 33,65 | 33,65 | 00:00:00 | | 2000-07-25 | 34,00 | 1.288.800 | 34,05 | 33,50 | 33,60 | 00:00:00 | | 2000-07-26 | 33,93 | 566.200 | 33,95 | 33,30 | 33,67 | 00:00:00 | | 2000-07-27 | 33,93 | 0 | 33,93 | 33,93 | 33,93 | 00:00:00 | | 2000-07-28 | 33,75 | 337.500 | 33,90 | 33,50 | 33,50 | 00:00:00 | | 2000-07-31 | 33,60 | 162.400 | 33,60 | 33,20 | 33,20 | 00:00:00 | | 2000-08-01 | 33,40 | 284.800 | 33,49 | 33,21 | 33,22 | 00:00:00 | | 2000-08-02 | 35,00 | 3.237.800 | 36,70 | 33,30 | 33,40 | 00:00:00 | | 2000-08-03 | 36,01 | 1.449.900 | 36,75 | 35,00 | 35,00 | 00:00:00 | | 2000-08-04 | 35,90 | 720.300 | 36,50 | 35,40 | 35,60 | 00:00:00 | | 2000-08-07 | 36,20 | 678.000 | 36,20 | 35,00 | 35,00 | 00:00:00 | | 2000-08-08 | 37,10 | 1.682.600 | 37,45 | 35,62 | 36,00 | 00:00:00 | | 2000-08-09 | 37,10 | 0 | 37,10 | 37,10 | 37,10 | 00:00:00 | | 2000-08-10 | 37,90 | 978.300 | 38,01 | 36,55 | 36,55 | 00:00:00 | | 2000-08-11 | 38,85 | 1.381.700 | 39,00 | 37,30 | 37,30 | 00:00:00 | | 2000-08-14 | 38,20 | 143.800 | 38,87 | 37,70 | 37,70 | 00:00:00 | | 2000-08-15 | 39,00 | 686.100 | 39,40 | 38,80 | 38,90 | 00:00:00 | | 2000-08-16 | 39,00 | 621.300 | 39,30 | 38,00 | 39,10 | 00:00:00 | | 2000-08-17 | 38,00 | 165.400 | 38,95 | 38,00 | 38,89 | 00:00:00 | | 2000-08-18 | 38,00 | 301.400 | 38,90 | 37,56 | 38,30 | 00:00:00 | | 2000-08-21 | 38,85 | 390.800 | 39,00 | 38,00 | 38,00 | 00:00:00 | | 2000-08-22 | 39,65 | 765.400 | 39,65 | 38,50 | 38,50 | 00:00:00 | | 2000-08-23 | 40,05 | 1.182.100 | 40,50 | 38,50 | 38,50 | 00:00:00 | | 2000-08-24 | 40,50 | 813.100 | 40,80 | 39,65 | 39,65 | 00:00:00 | | 2000-08-25 | 40,55 | 234.100 | 40,75 | 40,30 | 40,70 | 00:00:00 | | 2000-08-28 | 39,50 | 201.200 | 40,50 | 39,20 | 40,40 | 00:00:00 | | 2000-08-29 | 39,70 | 465.100 | 39,85 | 39,00 | 39,45 | 00:00:00 | | 2000-08-30 | 38,70 | 314.200 | 39,50 | 37,60 | 39,50 | 00:00:00 | | 2000-08-31 | 38,65 | 405.500 | 39,00 | 38,15 | 38,15 | 00:00:00 | | 2000-09-01 | 40,20 | 626.300 | 40,39 | 38,20 | 38,66 | 00:00:00 | | 2000-09-04 | 40,80 | 359.800 | 41,10 | 40,30 | 40,40 | 00:00:00 | | 2000-09-05 | 40,20 | 256.300 | 40,50 | 38,60 | 38,60 | 00:00:00 | | 2000-09-06 | 41,80 | 479.600 | 42,25 | 40,00 | 40,00 | 00:00:00 | | 2000-09-07 | 42,40 | 249.300 | 42,50 | 40,60 | 40,60 | 00:00:00 | | 2000-09-08 | 42,70 | 445.900 | 42,70 | 41,50 | 41,70 | 00:00:00 | | 2000-09-11 | 42,00 | 315.200 | 42,55 | 41,80 | 42,00 | 00:00:00 | | 2000-09-12 | 41,89 | 204.200 | 42,30 | 41,65 | 42,00 | 00:00:00 | | 2000-09-13 | 41,55 | 140.500 | 42,00 | 41,00 | 42,00 | 00:00:00 | | 2000-09-14 | 42,50 | 518.000 | 42,84 | 41,40 | 41,47 | 00:00:00 | | 2000-09-15 | 41,00 | 198.500 | 42,25 | 40,20 | 41,90 | 00:00:00 | | 2000-09-18 | 40,05 | 456.700 | 41,25 | 40,00 | 41,00 | 00:00:00 | | 2000-09-19 | 42,00 | 708.400 | 42,50 | 40,00 | 40,02 | 00:00:00 | | 2000-09-20 | 42,50 | 420.100 | 42,50 | 41,90 | 42,50 | 00:00:00 | | 2000-09-21 | 41,00 | 458.000 | 42,40 | 40,21 | 41,83 | 00:00:00 | | 2000-09-22 | 44,00 | 1.440.400 | 44,00 | 38,80 | 41,00 | 00:00:00 | | 2000-09-25 | 43,65 | 919.900 | 44,05 | 42,50 | 42,50 | 00:00:00 | | 2000-09-26 | 43,99 | 654.000 | 44,09 | 42,75 | 43,05 | 00:00:00 | | 2000-09-27 | 43,50 | 1.283.500 | 46,00 | 43,21 | 44,00 | 00:00:00 | | 2000-09-28 | 43,79 | 368.600 | 44,15 | 42,50 | 42,50 | 00:00:00 | | 2000-09-29 | 42,00 | 1.679.600 | 43,70 | 40,40 | 43,50 | 00:00:00 | | 2000-10-02 | 41,60 | 570.900 | 42,54 | 41,00 | 41,00 | 00:00:00 | | 2000-10-03 | 40,85 | 295.500 | 41,70 | 40,50 | 41,50 | 00:00:00 | | 2000-10-04 | 40,80 | 460.500 | 41,40 | 40,30 | 40,50 | 00:00:00 | | 2000-10-05 | 40,85 | 401.700 | 41,40 | 40,51 | 40,75 | 00:00:00 | | 2000-10-06 | 41,15 | 983.100 | 41,50 | 40,61 | 40,99 | 00:00:00 | | 2000-10-09 | 40,25 | 368.900 | 41,00 | 39,50 | 39,50 | 00:00:00 | | 2000-10-10 | 40,13 | 181.900 | 40,44 | 40,00 | 40,00 | 00:00:00 | | 2000-10-11 | 41,49 | 708.300 | 41,80 | 40,00 | 40,10 | 00:00:00 | | 2000-10-12 | 43,70 | 996.500 | 43,80 | 41,04 | 41,20 | 00:00:00 | | 2000-10-13 | 42,30 | 1.040.300 | 44,50 | 41,11 | 42,50 | 00:00:00 | | 2000-10-16 | 42,20 | 236.300 | 42,50 | 40,60 | 42,00 | 00:00:00 | | 2000-10-17 | 42,90 | 506.800 | 43,02 | 41,90 | 42,20 | 00:00:00 | | 2000-10-18 | 42,00 | 736.500 | 43,69 | 41,10 | 42,30 | 00:00:00 | | 2000-10-19 | 43,00 | 465.800 | 43,25 | 42,10 | 42,80 | 00:00:00 | | 2000-10-20 | 43,11 | 579.100 | 44,06 | 42,81 | 43,30 | 00:00:00 | | 2000-10-23 | 42,95 | 300.500 | 43,60 | 42,80 | 43,00 | 00:00:00 | | 2000-10-24 | 42,27 | 389.800 | 42,94 | 41,70 | 42,94 | 00:00:00 | | 2000-10-25 | 41,50 | 244.200 | 41,95 | 41,00 | 41,00 | 00:00:00 | | 2000-10-26 | 43,50 | 220.200 | 44,00 | 41,00 | 41,00 | 00:00:00 | | 2000-10-27 | 43,99 | 263.500 | 44,00 | 42,51 | 43,00 | 00:00:00 | | 2000-10-30 | 42,70 | 60.800 | 43,57 | 42,15 | 42,15 | 00:00:00 | | 2000-10-31 | 42,70 | 0 | 42,70 | 42,70 | 42,70 | 00:00:00 | | 2000-11-01 | 44,00 | 152.700 | 44,00 | 43,26 | 43,35 | 00:00:00 | | 2000-11-02 | 43,75 | 115.900 | 44,10 | 43,10 | 43,94 | 00:00:00 | | 2000-11-03 | 45,00 | 414.800 | 45,90 | 43,50 | 43,66 | 00:00:00 | | 2000-11-06 | 45,00 | 155.300 | 45,20 | 43,91 | 44,15 | 00:00:00 | | 2000-11-07 | 45,10 | 396.800 | 45,60 | 44,71 | 45,00 | 00:00:00 | | 2000-11-08 | 45,00 | 546.100 | 45,50 | 44,75 | 45,00 | 00:00:00 | | 2000-11-09 | 45,05 | 145.500 | 45,30 | 44,10 | 44,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
