(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-05-11 | 00:00:00 | 20,03 | 20,07 | 19,76 | 19,85 | 1.601.200 | 2016-05-12 | 00:00:00 | 19,87 | 20,11 | 19,73 | 19,89 | 1.762.800 | 2016-05-13 | 00:00:00 | 19,95 | 20,05 | 19,86 | 19,99 | 1.482.100 | 2016-05-16 | 00:00:00 | 19,90 | 20,12 | 19,80 | 20,11 | 993.100 | 2016-05-17 | 00:00:00 | 20,17 | 20,23 | 19,82 | 19,86 | 1.550.900 | 2016-05-18 | 00:00:00 | 19,67 | 19,70 | 19,24 | 19,45 | 3.744.500 | 2016-05-19 | 00:00:00 | 19,38 | 19,54 | 19,09 | 19,42 | 1.943.500 | 2016-05-20 | 00:00:00 | 19,53 | 19,85 | 19,53 | 19,62 | 2.779.400 | 2016-05-23 | 00:00:00 | 19,55 | 19,71 | 19,39 | 19,54 | 1.465.900 | 2016-05-24 | 00:00:00 | 19,54 | 19,90 | 19,42 | 19,86 | 1.420.600 | 2016-05-25 | 00:00:00 | 19,93 | 20,07 | 19,67 | 19,74 | 1.653.100 | 2016-05-26 | 00:00:00 | 19,69 | 20,06 | 19,66 | 20,03 | 1.796.200 | 2016-05-27 | 00:00:00 | 19,99 | 20,19 | 19,95 | 20,19 | 1.580.500 | 2016-05-30 | 00:00:00 | 20,15 | 20,20 | 19,95 | 20,04 | 900.700 | 2016-05-31 | 00:00:00 | 20,03 | 20,30 | 20,03 | 20,18 | 1.756.300 | 2016-06-01 | 00:00:00 | 20,44 | 20,65 | 20,23 | 20,39 | 2.540.500 | 2016-06-02 | 00:00:00 | 20,41 | 20,48 | 20,26 | 20,32 | 1.511.000 | 2016-06-03 | 00:00:00 | 20,38 | 20,50 | 20,20 | 20,32 | 1.148.900 | 2016-06-06 | 00:00:00 | 20,32 | 20,50 | 20,22 | 20,38 | 1.009.500 | 2016-06-07 | 00:00:00 | 20,45 | 20,60 | 20,34 | 20,58 | 1.601.000 | 2016-06-08 | 00:00:00 | 20,52 | 20,71 | 20,46 | 20,57 | 1.349.100 | 2016-06-09 | 00:00:00 | 20,47 | 20,57 | 20,33 | 20,48 | 1.395.800 | 2016-06-10 | 00:00:00 | 20,42 | 20,50 | 19,92 | 19,99 | 1.870.300 | 2016-06-13 | 00:00:00 | 19,78 | 19,87 | 19,67 | 19,74 | 1.946.400 | 2016-06-14 | 00:00:00 | 19,60 | 19,72 | 19,21 | 19,27 | 2.198.700 | 2016-06-15 | 00:00:00 | 19,37 | 19,61 | 19,30 | 19,31 | 1.830.900 | 2016-06-16 | 00:00:00 | 19,16 | 19,42 | 19,10 | 19,28 | 1.835.700 | 2016-06-17 | 00:00:00 | 19,40 | 19,41 | 19,25 | 19,31 | 2.941.500 | 2016-06-20 | 00:00:00 | 19,58 | 20,06 | 19,56 | 19,95 | 2.038.500 | 2016-06-21 | 00:00:00 | 20,11 | 20,27 | 20,03 | 20,17 | 1.787.700 | 2016-06-22 | 00:00:00 | 20,29 | 20,37 | 20,09 | 20,13 | 1.670.700 | 2016-06-23 | 00:00:00 | 19,98 | 19,98 | 19,59 | 19,75 | 4.085.500 | 2016-06-24 | 00:00:00 | 19,00 | 19,16 | 18,22 | 18,46 | 7.580.400 | 2016-06-27 | 00:00:00 | 18,40 | 18,57 | 18,01 | 18,06 | 2.905.200 | 2016-06-28 | 00:00:00 | 18,28 | 18,60 | 18,19 | 18,56 | 2.123.800 | 2016-06-29 | 00:00:00 | 18,73 | 19,21 | 18,73 | 19,15 | 1.866.100 | 2016-06-30 | 00:00:00 | 19,18 | 19,50 | 19,09 | 19,47 | 2.142.300 | 2016-07-01 | 00:00:00 | 19,53 | 19,64 | 19,29 | 19,38 | 2.242.000 | 2016-07-04 | 00:00:00 | 19,44 | 19,52 | 19,29 | 19,48 | 1.343.700 | 2016-07-05 | 00:00:00 | 19,36 | 19,43 | 19,06 | 19,11 | 2.005.500 | 2016-07-06 | 00:00:00 | 19,01 | 19,12 | 18,67 | 18,76 | 1.720.600 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|