(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 | 2002-01-31 | 00:00:00 | 38,00 | 38,48 | 37,70 | 38,39 | 490.400 | 2002-02-01 | 00:00:00 | 38,50 | 38,50 | 37,52 | 38,10 | 752.000 | 2002-02-04 | 00:00:00 | 38,44 | 38,58 | 37,62 | 38,50 | 644.300 | 2002-02-05 | 00:00:00 | 38,06 | 38,90 | 38,04 | 38,65 | 769.600 | 2002-02-06 | 00:00:00 | 38,50 | 38,85 | 38,03 | 38,50 | 510.000 | 2002-02-07 | 00:00:00 | 38,80 | 38,80 | 38,07 | 38,50 | 398.700 | 2002-02-08 | 00:00:00 | 38,15 | 38,50 | 37,60 | 37,99 | 1.232.700 | 2002-02-11 | 00:00:00 | 38,19 | 38,19 | 37,83 | 38,00 | 491.200 | 2002-02-12 | 00:00:00 | 38,34 | 38,39 | 37,02 | 37,25 | 862.600 | 2002-02-13 | 00:00:00 | 37,11 | 37,45 | 36,90 | 37,00 | 565.300 | 2002-02-14 | 00:00:00 | 37,34 | 37,49 | 36,90 | 37,24 | 526.700 | 2002-02-15 | 00:00:00 | 36,90 | 37,94 | 36,90 | 37,81 | 440.500 | 2002-02-18 | 00:00:00 | 37,45 | 37,93 | 37,35 | 37,35 | 491.300 | 2002-02-19 | 00:00:00 | 37,70 | 37,74 | 37,15 | 37,31 | 803.000 | 2002-02-20 | 00:00:00 | 37,20 | 37,40 | 36,73 | 37,00 | 534.300 | 2002-02-21 | 00:00:00 | 37,42 | 37,55 | 36,75 | 36,80 | 653.600 | 2002-02-22 | 00:00:00 | 36,80 | 37,26 | 36,80 | 36,90 | 364.900 | 2002-02-25 | 00:00:00 | 37,00 | 37,57 | 36,80 | 37,51 | 435.900 | 2002-02-26 | 00:00:00 | 37,58 | 37,80 | 36,25 | 36,30 | 814.900 | 2002-02-27 | 00:00:00 | 36,45 | 36,93 | 36,35 | 36,68 | 343.100 | 2002-02-28 | 00:00:00 | 36,37 | 36,91 | 36,26 | 36,50 | 495.900 | 2002-03-01 | 00:00:00 | 36,42 | 36,97 | 36,42 | 36,97 | 397.800 | 2002-03-04 | 00:00:00 | 37,10 | 37,23 | 35,75 | 36,15 | 1.049.700 | 2002-03-05 | 00:00:00 | 36,23 | 36,64 | 34,60 | 36,20 | 2.256.300 | 2002-03-06 | 00:00:00 | 36,20 | 37,70 | 36,07 | 37,70 | 980.000 | 2002-03-07 | 00:00:00 | 37,80 | 37,87 | 36,32 | 36,50 | 1.771.400 | 2002-03-08 | 00:00:00 | 36,49 | 36,88 | 34,99 | 35,35 | 2.375.200 | 2002-03-11 | 00:00:00 | 35,68 | 35,68 | 34,78 | 34,85 | 1.588.600 | 2002-03-12 | 00:00:00 | 35,00 | 35,00 | 34,06 | 34,35 | 1.271.400 | 2002-03-13 | 00:00:00 | 34,15 | 34,67 | 33,55 | 34,38 | 1.699.100 | 2002-03-14 | 00:00:00 | 34,41 | 35,28 | 34,10 | 35,18 | 1.154.300 | 2002-03-15 | 00:00:00 | 34,80 | 35,14 | 34,32 | 34,49 | 1.327.000 | 2002-03-18 | 00:00:00 | 34,31 | 35,35 | 34,31 | 34,85 | 594.000 | 2002-03-19 | 00:00:00 | 35,35 | 35,88 | 35,10 | 35,88 | 1.235.000 | 2002-03-20 | 00:00:00 | 36,10 | 36,46 | 36,01 | 36,33 | 1.181.000 | 2002-03-21 | 00:00:00 | 36,16 | 36,43 | 36,11 | 36,20 | 830.100 | 2002-03-22 | 00:00:00 | 36,29 | 36,65 | 36,20 | 36,38 | 875.500 | 2002-03-25 | 00:00:00 | 36,35 | 37,05 | 36,31 | 37,00 | 1.136.700 | 2002-03-26 | 00:00:00 | 36,60 | 37,09 | 36,10 | 36,20 | 905.500 | 2002-03-27 | 00:00:00 | 36,47 | 36,47 | 35,14 | 35,71 | 957.400 | 2002-03-28 | 00:00:00 | 35,71 | 35,71 | 35,71 | 35,71 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|