(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-07-06 | 00:00:00 | 19,01 | 19,12 | 18,67 | 18,76 | 1.720.600 | | 2016-07-07 | 00:00:00 | 18,84 | 19,11 | 18,74 | 18,77 | 1.500.500 | | 2016-07-08 | 00:00:00 | 18,74 | 19,13 | 18,74 | 19,10 | 1.474.700 | | 2016-07-11 | 00:00:00 | 19,16 | 19,31 | 19,06 | 19,23 | 1.335.000 | | 2016-07-12 | 00:00:00 | 19,19 | 19,27 | 19,00 | 19,03 | 1.641.800 | | 2016-07-13 | 00:00:00 | 19,01 | 19,35 | 18,96 | 19,31 | 1.986.700 | | 2016-07-14 | 00:00:00 | 19,47 | 19,54 | 19,29 | 19,38 | 1.911.800 | | 2016-07-15 | 00:00:00 | 19,33 | 19,55 | 19,28 | 19,35 | 1.226.400 | | 2016-07-18 | 00:00:00 | 19,33 | 19,50 | 19,29 | 19,33 | 902.400 | | 2016-07-19 | 00:00:00 | 19,30 | 19,40 | 19,20 | 19,29 | 1.084.700 | | 2016-07-20 | 00:00:00 | 19,39 | 19,59 | 19,17 | 19,57 | 1.607.200 | | 2016-07-21 | 00:00:00 | 19,55 | 19,57 | 19,35 | 19,41 | 1.575.200 | | 2016-07-22 | 00:00:00 | 19,29 | 19,51 | 19,25 | 19,39 | 1.605.500 | | 2016-07-25 | 00:00:00 | 19,41 | 19,63 | 19,39 | 19,49 | 1.090.000 | | 2016-07-26 | 00:00:00 | 19,46 | 19,69 | 19,37 | 19,61 | 1.474.100 | | 2016-07-27 | 00:00:00 | 19,57 | 19,68 | 19,53 | 19,58 | 1.236.100 | | 2016-07-28 | 00:00:00 | 19,61 | 20,07 | 19,52 | 19,83 | 2.329.100 | | 2016-07-29 | 00:00:00 | 19,87 | 19,93 | 19,60 | 19,86 | 1.602.400 | | 2016-08-01 | 00:00:00 | 20,10 | 20,61 | 19,88 | 19,89 | 2.014.000 | | 2016-08-02 | 00:00:00 | 19,92 | 20,20 | 19,83 | 19,86 | 2.050.500 | | 2016-08-03 | 00:00:00 | 19,96 | 20,09 | 19,70 | 19,75 | 1.272.000 | | 2016-08-04 | 00:00:00 | 19,87 | 19,87 | 19,59 | 19,75 | 1.278.400 | | 2016-08-05 | 00:00:00 | 19,81 | 20,17 | 19,79 | 20,00 | 1.341.100 | | 2016-08-08 | 00:00:00 | 20,10 | 20,30 | 19,99 | 20,06 | 1.348.800 | | 2016-08-09 | 00:00:00 | 20,02 | 20,16 | 19,96 | 19,97 | 1.486.300 | | 2016-08-10 | 00:00:00 | 19,90 | 19,94 | 19,78 | 19,86 | 1.037.400 | | 2016-08-11 | 00:00:00 | 19,88 | 20,07 | 19,82 | 19,95 | 1.126.100 | | 2016-08-12 | 00:00:00 | 19,95 | 20,08 | 19,89 | 20,02 | 978.900 | | 2016-08-15 | 00:00:00 | 20,05 | 20,13 | 20,00 | 20,02 | 727.500 | | 2016-08-16 | 00:00:00 | 19,94 | 19,98 | 19,67 | 19,69 | 1.053.500 | | 2016-08-17 | 00:00:00 | 19,74 | 19,76 | 19,35 | 19,35 | 1.145.900 | | 2016-08-18 | 00:00:00 | 19,46 | 19,56 | 19,37 | 19,42 | 741.400 | | 2016-08-19 | 00:00:00 | 19,43 | 19,50 | 19,07 | 19,14 | 1.070.200 | | 2016-08-22 | 00:00:00 | 19,14 | 19,35 | 19,12 | 19,29 | 1.109.300 | | 2016-08-23 | 00:00:00 | 19,35 | 19,48 | 19,33 | 19,37 | 754.500 | | 2016-08-24 | 00:00:00 | 19,28 | 19,47 | 19,20 | 19,26 | 948.300 | | 2016-08-25 | 00:00:00 | 19,18 | 19,33 | 19,11 | 19,25 | 1.154.600 | | 2016-08-26 | 00:00:00 | 19,26 | 19,46 | 19,20 | 19,35 | 1.101.000 | | 2016-08-29 | 00:00:00 | 19,27 | 19,30 | 19,11 | 19,19 | 618.600 | | 2016-08-30 | 00:00:00 | 19,21 | 19,55 | 19,21 | 19,32 | 1.322.100 | | 2016-08-31 | 00:00:00 | 19,30 | 19,41 | 19,07 | 19,07 | 1.916.400 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
