(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-04-24 | 00:00:00 | 17,15 | 17,72 | 17,15 | 17,50 | 1.497.800 | | 2003-04-25 | 00:00:00 | 17,70 | 17,70 | 16,87 | 16,93 | 1.815.800 | | 2003-04-28 | 00:00:00 | 17,00 | 17,52 | 17,00 | 17,25 | 1.722.900 | | 2003-04-29 | 00:00:00 | 17,75 | 18,75 | 17,75 | 18,53 | 3.581.600 | | 2003-04-30 | 00:00:00 | 18,53 | 19,74 | 18,53 | 19,35 | 2.921.900 | | 2003-05-01 | 00:00:00 | 19,35 | 19,35 | 19,35 | 19,35 | 0 | | 2003-05-02 | 00:00:00 | 19,50 | 19,95 | 19,20 | 19,72 | 1.373.600 | | 2003-05-05 | 00:00:00 | 20,10 | 20,28 | 19,32 | 19,52 | 2.629.500 | | 2003-05-06 | 00:00:00 | 19,36 | 19,85 | 19,35 | 19,73 | 2.216.400 | | 2003-05-07 | 00:00:00 | 19,35 | 19,60 | 18,98 | 19,40 | 2.069.500 | | 2003-05-08 | 00:00:00 | 19,36 | 19,50 | 18,97 | 19,07 | 811.600 | | 2003-05-09 | 00:00:00 | 19,08 | 19,30 | 18,81 | 19,24 | 643.300 | | 2003-05-12 | 00:00:00 | 18,95 | 19,10 | 18,36 | 18,98 | 1.860.400 | | 2003-05-13 | 00:00:00 | 19,00 | 19,20 | 18,15 | 18,22 | 2.101.200 | | 2003-05-14 | 00:00:00 | 18,28 | 18,47 | 17,98 | 18,25 | 2.309.600 | | 2003-05-15 | 00:00:00 | 18,35 | 18,47 | 18,21 | 18,39 | 1.940.300 | | 2003-05-16 | 00:00:00 | 18,50 | 18,90 | 18,30 | 18,46 | 1.810.100 | | 2003-05-19 | 00:00:00 | 18,43 | 18,43 | 17,74 | 17,77 | 1.111.300 | | 2003-05-20 | 00:00:00 | 17,95 | 18,15 | 17,70 | 18,11 | 1.479.400 | | 2003-05-21 | 00:00:00 | 17,97 | 18,12 | 17,25 | 17,69 | 1.819.200 | | 2003-05-22 | 00:00:00 | 17,60 | 18,16 | 17,60 | 17,80 | 1.508.800 | | 2003-05-23 | 00:00:00 | 18,05 | 18,27 | 17,55 | 18,11 | 1.388.300 | | 2003-05-26 | 00:00:00 | 18,02 | 18,13 | 17,68 | 17,95 | 954.400 | | 2003-05-27 | 00:00:00 | 17,86 | 17,86 | 17,60 | 17,72 | 1.299.100 | | 2003-05-28 | 00:00:00 | 17,86 | 18,09 | 17,70 | 17,85 | 4.209.100 | | 2003-05-29 | 00:00:00 | 17,82 | 18,85 | 17,75 | 18,70 | 1.739.600 | | 2003-05-30 | 00:00:00 | 18,63 | 19,09 | 18,46 | 19,09 | 8.644.200 | | 2003-06-02 | 00:00:00 | 19,10 | 19,14 | 18,51 | 18,92 | 1.707.400 | | 2003-06-03 | 00:00:00 | 18,62 | 18,85 | 18,44 | 18,66 | 1.212.200 | | 2003-06-04 | 00:00:00 | 18,60 | 18,90 | 18,48 | 18,80 | 1.230.400 | | 2003-06-05 | 00:00:00 | 18,90 | 19,22 | 18,56 | 19,18 | 1.613.200 | | 2003-06-06 | 00:00:00 | 19,04 | 19,20 | 18,83 | 18,94 | 1.024.300 | | 2003-06-09 | 00:00:00 | 18,83 | 19,18 | 18,75 | 19,10 | 408.200 | | 2003-06-10 | 00:00:00 | 19,13 | 19,37 | 18,93 | 19,37 | 739.600 | | 2003-06-11 | 00:00:00 | 19,40 | 19,56 | 19,10 | 19,20 | 888.800 | | 2003-06-12 | 00:00:00 | 19,44 | 19,68 | 19,21 | 19,68 | 961.300 | | 2003-06-13 | 00:00:00 | 19,50 | 19,65 | 18,96 | 19,21 | 988.800 | | 2003-06-16 | 00:00:00 | 18,97 | 19,22 | 18,55 | 18,82 | 2.132.000 | | 2003-06-17 | 00:00:00 | 19,06 | 19,21 | 18,73 | 19,12 | 1.839.800 | | 2003-06-18 | 00:00:00 | 19,09 | 19,20 | 18,88 | 19,09 | 1.038.600 | | 2003-06-19 | 00:00:00 | 19,17 | 19,17 | 18,55 | 18,57 | 1.942.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
