(Login BolsaPT & Canal Forex) |
|
 VEOLIA ENVIRONN. - [Ticker: VIE.PA] |     | | Última Trade | 18,540 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.22 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 20,050 x 3.400 - N/A | EPS | 0,00 | | Abertura | 18,630 | PER | 0,00% | | Máximo | 18,685 | Pagamento Dividendo | | | Mínimo | 18,365 | Data Ex-Dividendo | | | Fecho Anterior | 18,760 | Yield | | | Volume | 2.059.834 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para VIE.PA de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 21,71 | 22,14 | 21,69 | 21,86 | 1.450.400 | | 2015-11-26 | 00:00:00 | 21,86 | 22,86 | 21,86 | 22,77 | 1.928.700 | | 2015-11-27 | 00:00:00 | 22,72 | 22,98 | 22,53 | 22,89 | 1.748.600 | | 2015-11-30 | 00:00:00 | 22,70 | 22,83 | 22,46 | 22,69 | 2.047.000 | | 2015-12-01 | 00:00:00 | 22,70 | 22,80 | 22,38 | 22,48 | 1.735.200 | | 2015-12-02 | 00:00:00 | 22,60 | 22,86 | 22,43 | 22,50 | 1.383.900 | | 2015-12-03 | 00:00:00 | 22,48 | 22,82 | 21,88 | 22,08 | 2.864.500 | | 2015-12-04 | 00:00:00 | 21,97 | 22,02 | 21,69 | 21,89 | 1.924.000 | | 2015-12-07 | 00:00:00 | 21,88 | 22,19 | 21,83 | 22,06 | 1.264.800 | | 2015-12-08 | 00:00:00 | 22,01 | 22,07 | 21,60 | 21,63 | 1.461.300 | | 2015-12-09 | 00:00:00 | 21,63 | 21,85 | 21,60 | 21,63 | 2.037.600 | | 2015-12-10 | 00:00:00 | 21,64 | 21,83 | 21,47 | 21,59 | 1.678.300 | | 2015-12-11 | 00:00:00 | 21,63 | 21,63 | 21,13 | 21,13 | 2.156.000 | | 2015-12-14 | 00:00:00 | 21,68 | 21,95 | 21,23 | 21,77 | 4.058.000 | | 2015-12-15 | 00:00:00 | 21,92 | 21,95 | 21,48 | 21,87 | 3.012.000 | | 2015-12-16 | 00:00:00 | 21,85 | 21,98 | 21,74 | 21,88 | 1.921.400 | | 2015-12-17 | 00:00:00 | 22,23 | 22,65 | 22,03 | 22,09 | 2.258.100 | | 2015-12-18 | 00:00:00 | 21,93 | 22,11 | 21,55 | 21,55 | 4.198.000 | | 2015-12-21 | 00:00:00 | 21,57 | 21,76 | 21,41 | 21,41 | 1.751.400 | | 2015-12-22 | 00:00:00 | 21,50 | 21,50 | 20,92 | 20,98 | 1.783.800 | | 2015-12-23 | 00:00:00 | 21,12 | 21,35 | 20,90 | 21,30 | 1.459.900 | | 2015-12-24 | 00:00:00 | 21,37 | 21,38 | 21,17 | 21,38 | 279.300 | | 2015-12-25 | 00:00:00 | 21,38 | 21,38 | 21,38 | 21,38 | 0 | | 2015-12-28 | 00:00:00 | 21,39 | 21,58 | 21,25 | 21,37 | 1.586.300 | | 2015-12-29 | 00:00:00 | 21,47 | 22,20 | 21,47 | 22,07 | 2.096.600 | | 2015-12-30 | 00:00:00 | 22,02 | 22,26 | 22,00 | 22,07 | 1.173.900 | | 2015-12-31 | 00:00:00 | 21,95 | 22,11 | 21,71 | 21,87 | 459.900 | | 2016-01-01 | 00:00:00 | 22,07 | 22,07 | 22,07 | 22,07 | 0 | | 2016-01-04 | 00:00:00 | 21,57 | 21,72 | 21,21 | 21,56 | 2.099.600 | | 2016-01-05 | 00:00:00 | 21,56 | 21,78 | 21,11 | 21,52 | 2.200.200 | | 2016-01-06 | 00:00:00 | 21,57 | 21,70 | 21,22 | 21,41 | 1.578.200 | | 2016-01-07 | 00:00:00 | 20,95 | 21,30 | 20,82 | 21,22 | 2.530.500 | | 2016-01-08 | 00:00:00 | 21,23 | 21,55 | 21,16 | 21,16 | 2.563.100 | | 2016-01-11 | 00:00:00 | 21,12 | 21,62 | 20,93 | 21,31 | 2.126.100 | | 2016-01-12 | 00:00:00 | 21,37 | 21,76 | 21,22 | 21,65 | 2.948.800 | | 2016-01-13 | 00:00:00 | 21,79 | 22,01 | 21,70 | 21,74 | 1.942.800 | | 2016-01-14 | 00:00:00 | 21,50 | 21,56 | 20,94 | 21,09 | 3.065.000 | | 2016-01-15 | 00:00:00 | 21,07 | 21,17 | 20,45 | 20,59 | 2.452.100 | | 2016-01-18 | 00:00:00 | 20,53 | 20,70 | 20,34 | 20,53 | 1.576.200 | | 2016-01-19 | 00:00:00 | 20,80 | 21,06 | 20,67 | 21,02 | 2.022.100 | | 2016-01-20 | 00:00:00 | 20,64 | 20,94 | 20,44 | 20,60 | 2.410.900 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
