25 de Septiembre, 14:00 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

VEOLIA ENV. (VIE)VEOLIA ENV. (VIE)

-0,12-0,69 %
17,39

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/09/2018 17,515 17,385 -0,69 17,555 17,370 1.329.303
21/09/2018 17,320 17,505 0,95 17,580 17,285 5.459.594
20/09/2018 17,270 17,340 0,76 17,505 17,260 2.708.155
19/09/2018 17,490 17,210 -1,54 17,525 17,185 1.446.016
18/09/2018 17,720 17,480 -0,96 17,805 17,420 2.500.631
17/09/2018 17,625 17,650 0,26 17,780 17,560 1.446.637
14/09/2018 17,895 17,605 -1,23 17,940 17,605 2.181.380
13/09/2018 17,785 17,825 0,11 17,985 17,730 2.034.693
12/09/2018 17,800 17,805 -0,67 17,930 17,725 2.238.029
11/09/2018 17,745 17,925 1,13 17,960 17,725 2.393.381
10/09/2018 17,695 17,725 -0,03 17,920 17,640 2.008.887
07/09/2018 17,920 17,730 -0,81 17,920 17,620 2.169.222
06/09/2018 17,855 17,875 0,17 18,045 17,855 1.681.511
05/09/2018 17,990 17,845 -1,05 17,990 17,760 2.465.525
04/09/2018 18,185 18,035 -0,25 18,235 17,980 1.870.431
03/09/2018 18,085 18,080 -0,44 18,160 18,025 1.166.891
31/08/2018 18,235 18,160 -0,60 18,265 18,095 1.592.700
30/08/2018 18,340 18,270 -0,38 18,415 18,230 1.188.017
29/08/2018 18,360 18,340 -0,11 18,400 18,095 1.715.033
28/08/2018 18,285 18,360 0,93 18,400 18,160 2.109.396
27/08/2018 18,275 18,190 0,53 18,290 18,135 1.020.319
24/08/2018 18,165 18,095 -0,41 18,255 18,050 854.415
23/08/2018 18,165 18,170 0,14 18,205 18,060 2.227.789
22/08/2018 18,325 18,145 -1,04 18,335 18,055 1.959.781
21/08/2018 18,050 18,335 1,58 18,495 18,015 1.582.893
20/08/2018 18,150 18,050 -0,17 18,175 18,020 1.106.381
17/08/2018 18,175 18,080 -0,41 18,195 17,895 1.625.913
16/08/2018 18,095 18,155 0,72 18,185 17,960 1.255.116
15/08/2018 18,305 18,025 -1,39 18,350 17,955 1.734.520
14/08/2018 18,395 18,280 -0,16 18,445 18,265 1.243.052
13/08/2018 18,295 18,310 -0,11 18,380 18,105 1.576.042
10/08/2018 18,690 18,330 -2,14 18,690 18,215 2.181.314
09/08/2018 18,765 18,730 -0,43 18,810 18,655 1.338.738
08/08/2018 18,805 18,810 -0,13 18,865 18,685 1.332.944
07/08/2018 18,820 18,835 -0,03 18,985 18,820 1.745.922
06/08/2018 18,990 18,840 -0,63 18,990 18,750 1.555.911
03/08/2018 18,875 18,960 0,64 18,960 18,760 1.691.858
02/08/2018 18,885 18,840 -0,29 18,945 18,805 2.159.328
01/08/2018 19,340 18,895 -3,28 19,380 18,755 3.955.338
31/07/2018 19,370 19,535 0,75 19,710 19,280 1.944.061
30/07/2018 19,575 19,390 -1,05 19,660 19,300 2.192.865
27/07/2018 19,370 19,595 1,53 19,690 19,350 1.627.028
26/07/2018 19,145 19,300 0,81 19,470 19,145 2.439.019
25/07/2018 18,950 19,145 1,19 19,255 18,870 1.900.237
24/07/2018 18,955 18,920 -1,99 19,085 18,750 3.318.825
23/07/2018 19,250 19,305 -0,10 19,460 19,125 1.321.987
20/07/2018 19,205 19,325 0,23 19,345 19,100 1.430.998
19/07/2018 19,210 19,280 -0,05 19,345 19,140 2.074.295
18/07/2018 19,050 19,290 0,52 19,315 19,005 2.154.920
17/07/2018 19,200 19,190 -0,29 19,225 18,950 1.389.756
16/07/2018 19,255 19,245 -0,28 19,355 19,080 1.489.792
13/07/2018 19,335 19,300 -0,05 19,500 19,295 1.763.969
12/07/2018 19,015 19,310 1,52 19,310 18,970 1.458.526
11/07/2018 18,920 19,020 0,03 19,075 18,905 1.578.341
10/07/2018 19,050 19,015 -0,31 19,065 18,850 1.297.766
09/07/2018 19,100 19,075 -0,75 19,225 19,055 1.911.622
06/07/2018 18,845 19,220 2,34 19,225 18,845 2.947.939
05/07/2018 18,430 18,780 1,40 18,860 18,370 2.465.512
04/07/2018 18,730 18,520 -0,54 18,770 18,515 1.935.676
03/07/2018 18,430 18,620 1,78 18,670 18,375 1.994.603
02/07/2018 18,200 18,295 -0,19 18,365 18,140 1.859.074
29/06/2018 18,335 18,330 0,27 18,470 18,200 2.143.209
28/06/2018 18,330 18,280 0,11 18,500 18,155 2.112.972
27/06/2018 18,200 18,260 0,08 18,425 18,035 1.818.834
26/06/2018 18,265 18,245 0,33 18,555 18,185 1.680.959
25/06/2018 18,300 18,185 -1,46 18,415 18,050 2.326.246
22/06/2018 18,610 18,455 -1,26 18,680 18,275 2.550.889
21/06/2018 19,305 18,690 -3,59 19,380 18,670 3.969.747
20/06/2018 19,465 19,385 0,13 19,565 19,350 1.348.570
19/06/2018 19,240 19,360 -0,10 19,465 19,155 1.868.065
18/06/2018 19,575 19,380 -0,92 19,640 19,210 1.837.904
15/06/2018 19,655 19,560 0,26 19,795 19,550 3.299.050
14/06/2018 19,165 19,510 1,30 19,610 19,080 2.113.040
13/06/2018 19,240 19,260 0,10 19,375 19,175 1.645.711
12/06/2018 19,205 19,240 0,39 19,295 19,130 1.915.600
11/06/2018 19,115 19,165 0,39 19,245 19,040 1.685.334
08/06/2018 19,220 19,090 -0,68 19,255 19,000 1.477.449
07/06/2018 19,335 19,220 0,10 19,335 19,130 1.345.488
06/06/2018 19,360 19,200 -0,93 19,405 19,090 1.463.378
05/06/2018 19,605 19,380 -1,12 19,875 19,380 1.791.389
04/06/2018 19,515 19,600 0,95 19,840 19,515 1.660.861
01/06/2018 19,555 19,415 -0,03 19,620 19,400 1.504.944
31/05/2018 19,560 19,420 -0,33 19,560 19,365 6.894.505
30/05/2018 19,565 19,485 -0,59 19,600 19,420 2.024.098
29/05/2018 19,740 19,600 -1,26 19,805 19,450 2.477.392
28/05/2018 19,985 19,850 -0,30 20,010 19,800 1.117.567
25/05/2018 19,950 19,910 0,15 20,120 19,815 1.743.016
24/05/2018 20,000 19,880 -0,55 20,000 19,775 1.858.108
23/05/2018 20,080 19,990 -0,40 20,130 19,845 1.877.837
22/05/2018 20,010 20,070 0,38 20,200 19,900 1.400.041
21/05/2018 19,980 19,995 0,23 20,110 19,950 885.560
18/05/2018 19,750 19,950 1,37 20,030 19,725 2.904.773
17/05/2018 19,475 19,680 1,39 19,785 19,420 2.088.337
16/05/2018 19,585 19,410 -1,10 19,720 19,335 1.673.837
15/05/2018 19,730 19,625 -0,53 19,800 19,580 2.043.975
14/05/2018 19,930 19,730 -4,73 19,960 19,595 2.024.148
11/05/2018 20,690 20,710 0,24 20,710 20,480 2.332.896
10/05/2018 20,540 20,660 0,44 20,740 20,450 1.556.254
09/05/2018 20,550 20,570 -0,24 20,650 20,460 1.511.715
08/05/2018 20,700 20,620 -0,72 20,780 20,520 1.894.093
07/05/2018 20,360 20,770 2,01 20,780 20,360 1.660.609
04/05/2018 20,200 20,360 0,69 20,430 20,200 2.189.146
03/05/2018 20,400 20,220 2,61 20,460 20,140 4.757.607
02/05/2018 19,585 19,705 0,25 19,710 19,330 4.499.669
30/04/2018 19,710 19,655 -0,20 19,760 19,635 1.385.122
27/04/2018 19,610 19,695 0,51 19,715 19,520 1.158.251
26/04/2018 19,150 19,595 2,16 19,635 19,125 2.336.223
25/04/2018 19,205 19,180 -0,62 19,275 19,135 1.101.323
24/04/2018 19,295 19,300 0,13 19,470 19,190 2.955.044
23/04/2018 19,250 19,275 -0,16 19,290 19,140 2.781.850
20/04/2018 19,375 19,305 -0,59 19,450 19,215 1.278.104
19/04/2018 19,320 19,420 0,34 19,545 19,315 1.339.265
18/04/2018 19,200 19,355 0,73 19,460 19,200 1.831.308
17/04/2018 19,200 19,215 0,31 19,385 19,155 1.718.232
16/04/2018 19,150 19,155 0,08 19,165 19,040 1.105.171
13/04/2018 19,035 19,140 0,66 19,140 18,950 1.105.703
12/04/2018 18,835 19,015 1,28 19,020 18,750 1.792.687
11/04/2018 19,250 18,775 -2,49 19,265 18,750 2.571.405
10/04/2018 19,470 19,255 -0,67 19,490 19,070 1.791.547
09/04/2018 19,315 19,385 0,28 19,470 19,275 1.222.508
06/04/2018 19,235 19,330 0,89 19,460 19,195 1.467.660
05/04/2018 19,255 19,160 0,52 19,290 19,160 2.184.943
04/04/2018 19,170 19,060 -0,42 19,170 18,960 1.253.103
03/04/2018 19,120 19,140 -0,55 19,265 19,050 1.686.094
29/03/2018 19,260 19,245 -0,03 19,355 19,110 1.762.470
28/03/2018 18,890 19,250 1,91 19,250 18,770 1.941.610
27/03/2018 18,850 18,890 1,23 18,965 18,780 1.474.369
26/03/2018 18,850 18,660 -0,77 18,925 18,570 1.419.465
23/03/2018 18,670 18,805 -0,11 18,840 18,605 2.410.514
22/03/2018 19,040 18,825 -1,21 19,130 18,690 1.617.922
21/03/2018 18,940 19,055 0,74 19,235 18,930 1.647.190
20/03/2018 19,200 18,915 -1,59 19,240 18,845 2.401.522
19/03/2018 19,450 19,220 -1,36 19,475 19,150 1.812.556
16/03/2018 19,365 19,485 0,88 19,505 19,345 2.983.203
15/03/2018 19,435 19,315 -0,26 19,460 19,315 2.102.939
14/03/2018 19,290 19,365 0,03 19,480 19,255 2.222.342
13/03/2018 19,500 19,360 -2,76 19,565 19,310 5.316.861
12/03/2018 20,050 19,910 0,66 20,210 19,895 1.704.674
09/03/2018 19,625 19,780 0,64 19,895 19,620 1.967.057
08/03/2018 19,460 19,655 1,24 19,785 19,400 1.899.101
07/03/2018 19,440 19,415 1,07 19,520 19,245 2.154.973
06/03/2018 19,155 19,210 0,71 19,255 19,100 1.365.088
05/03/2018 18,985 19,075 0,32 19,195 18,905 2.157.424
02/03/2018 19,545 19,015 -3,28 19,620 18,940 2.687.076
01/03/2018 19,965 19,660 -1,55 20,010 19,660 2.638.680
28/02/2018 20,010 19,970 -0,45 20,090 19,885 1.538.015
27/02/2018 20,330 20,060 -0,35 20,400 20,010 1.819.396
26/02/2018 20,190 20,130 0,05 20,270 19,980 1.556.993
23/02/2018 19,870 20,120 0,78 20,280 19,755 2.054.768
22/02/2018 19,990 19,965 2,12 20,210 19,430 4.120.746
21/02/2018 19,340 19,550 1,01 19,570 19,240 1.777.807
20/02/2018 19,235 19,355 0,42 19,380 19,195 1.687.381
19/02/2018 19,490 19,275 -1,66 19,530 19,195 1.510.067
16/02/2018 19,475 19,600 1,19 19,745 19,445 1.543.996
15/02/2018 19,665 19,370 -1,50 19,675 19,310 1.939.999
14/02/2018 19,360 19,665 2,02 19,795 19,275 2.586.151
13/02/2018 19,340 19,275 -0,54 19,405 19,215 1.752.052
12/02/2018 19,315 19,380 0,99 19,530 19,195 1.810.710
09/02/2018 19,460 19,190 -2,44 19,565 19,090 2.756.868
08/02/2018 19,450 19,670 0,59 19,765 19,310 2.715.001
07/02/2018 19,530 19,555 2,06 19,610 19,240 2.715.263
06/02/2018 19,000 19,160 -2,04 19,305 18,835 3.481.905
05/02/2018 19,825 19,560 -1,86 19,965 19,485 2.664.605
02/02/2018 20,300 19,930 -2,02 20,300 19,745 2.796.672
01/02/2018 20,350 20,340 0,25 20,490 20,270 1.890.600
31/01/2018 20,210 20,290 0,64 20,290 20,030 2.382.132
30/01/2018 20,070 20,160 -0,25 20,220 20,000 1.767.992
29/01/2018 20,450 20,210 -1,22 20,520 20,130 2.228.473
26/01/2018 20,550 20,460 -0,10 20,600 20,430 1.551.525
25/01/2018 20,530 20,480 -0,24 20,600 20,330 2.130.037
24/01/2018 20,700 20,530 -3,84 21,160 20,400 7.608.202
23/01/2018 21,240 21,350 0,52 21,470 21,240 1.598.169
22/01/2018 21,040 21,240 0,85 21,300 21,010 2.040.188
19/01/2018 21,110 21,060 0,81 21,220 20,880 2.634.807
18/01/2018 21,070 20,890 -0,95 21,080 20,690 1.996.970
17/01/2018 20,910 21,090 0,81 21,090 20,850 1.639.112
16/01/2018 20,600 20,920 1,65 20,970 20,540 2.402.486
15/01/2018 20,500 20,580 -0,05 20,580 20,400 1.451.564
12/01/2018 20,720 20,590 -0,63 20,720 20,440 1.948.794
11/01/2018 20,950 20,720 -1,10 20,950 20,560 2.422.815
10/01/2018 21,570 20,950 -4,47 21,580 20,900 4.707.296
09/01/2018 22,060 21,930 -0,63 22,290 21,900 1.787.296
08/01/2018 21,890 22,070 0,82 22,090 21,870 1.505.979
05/01/2018 21,640 21,890 1,11 21,940 21,630 1.817.944
04/01/2018 21,480 21,650 1,36 21,690 21,420 1.906.862
03/01/2018 21,170 21,360 0,90 21,400 21,050 2.131.351
02/01/2018 21,370 21,170 -0,49 21,370 21,010 1.300.641
29/12/2017 21,300 21,275 -0,16 21,435 21,230 925.969
28/12/2017 21,425 21,310 -0,63 21,445 21,245 875.518
27/12/2017 21,430 21,445 -0,19 21,585 21,315 758.236
22/12/2017 21,405 21,485 0,28 21,525 21,245 1.303.300
21/12/2017 21,195 21,425 0,73 21,540 21,110 2.402.634
20/12/2017 21,220 21,270 0,21 21,330 21,035 1.873.489
19/12/2017 21,225 21,225 0,45 21,445 21,165 2.043.098
18/12/2017 21,040 21,130 0,98 21,195 21,030 2.026.769
15/12/2017 20,770 20,925 0,38 21,005 20,700 3.144.287
14/12/2017 20,900 20,845 -0,38 21,165 20,790 2.149.355
13/12/2017 21,220 20,925 -1,23 21,280 20,855 2.684.937
12/12/2017 21,120 21,185 0,31 21,265 20,995 2.627.247
11/12/2017 21,330 21,120 -0,98 21,330 20,920 1.995.746
08/12/2017 21,485 21,330 -0,42 21,545 21,210 1.664.796
07/12/2017 21,455 21,420 0,33 21,620 21,275 2.420.943
06/12/2017 21,115 21,350 0,61 21,385 21,010 1.650.843
05/12/2017 21,220 21,220 0,00 21,375 21,130 2.115.646
04/12/2017 21,220 21,220 0,66 21,365 21,155 1.607.917
01/12/2017 21,230 21,080 -0,82 21,340 20,895 2.384.188
30/11/2017 21,305 21,255 -0,23 21,460 21,165 2.726.680
29/11/2017 21,175 21,305 0,85 21,480 21,150 1.701.600
28/11/2017 20,960 21,125 0,76 21,220 20,930 1.641.783
27/11/2017 21,020 20,965 -0,36 21,180 20,955 1.146.680
24/11/2017 21,050 21,040 -0,05 21,190 21,020 1.293.675
23/11/2017 20,860 21,050 0,84 21,125 20,840 1.587.049
22/11/2017 20,825 20,875 0,14 21,075 20,825 1.643.062
21/11/2017 20,905 20,845 -0,36 20,975 20,755 2.174.627
20/11/2017 20,955 20,920 -0,21 21,020 20,870 1.487.481
17/11/2017 21,005 20,965 -0,38 21,120 20,845 2.149.409
16/11/2017 20,990 21,045 0,72 21,200 20,920 2.150.963
15/11/2017 20,800 20,895 -0,07 20,960 20,730 1.881.865
14/11/2017 20,985 20,910 -0,19 21,045 20,880 1.695.328
13/11/2017 21,035 20,950 -0,40 21,095 20,730 1.630.320
10/11/2017 21,020 21,035 0,10 21,105 20,885 1.763.543
09/11/2017 21,005 21,015 0,02 21,130 20,895 2.305.724
08/11/2017 20,700 21,010 1,60 21,095 20,685 3.034.194
07/11/2017 20,525 20,680 0,76 20,825 20,440 2.585.823
06/11/2017 20,480 20,525 0,24 20,625 20,460 1.665.388
03/11/2017 20,425 20,475 0,27 20,560 20,400 1.191.654
02/11/2017 20,435 20,420 0,12 20,510 20,335 1.412.716
01/11/2017 20,355 20,395 0,27 20,560 20,340 1.428.964
31/10/2017 20,310 20,340 0,39 20,490 20,285 1.323.995
30/10/2017 20,270 20,260 -0,05 20,395 20,085 1.797.547
27/10/2017 20,100 20,270 1,30 20,425 20,075 3.144.196
26/10/2017 19,840 20,010 0,70 20,125 19,780 1.851.117
25/10/2017 20,030 19,870 -1,12 20,100 19,745 2.195.804
24/10/2017 20,090 20,095 -0,12 20,245 20,040 976.241
23/10/2017 20,075 20,120 0,22 20,235 20,065 972.226
20/10/2017 20,135 20,075 -0,17 20,280 20,035 1.557.414
19/10/2017 20,050 20,110 0,05 20,145 19,985 1.593.170
18/10/2017 20,000 20,100 0,47 20,135 19,980 1.305.515
17/10/2017 20,055 20,005 -0,02 20,145 19,985 1.350.745
16/10/2017 19,930 20,010 0,76 20,110 19,630 2.826.981
13/10/2017 19,870 19,860 -0,08 19,970 19,845 805.449
12/10/2017 19,800 19,875 0,08 19,890 19,765 1.056.976
11/10/2017 19,805 19,860 0,33 19,900 19,760 1.655.205
10/10/2017 19,850 19,795 -0,30 19,870 19,725 1.204.816
09/10/2017 19,755 19,855 0,76 19,950 19,755 1.356.208
06/10/2017 19,635 19,705 0,36 19,765 19,575 1.366.215
05/10/2017 19,595 19,635 0,28 19,870 19,595 1.602.522
04/10/2017 19,640 19,580 -0,25 19,730 19,390 1.673.112
03/10/2017 19,615 19,630 0,03 19,730 19,555 1.242.509
02/10/2017 19,530 19,625 0,38 19,625 19,490 1.341.061
29/09/2017 19,485 19,550 0,21 19,575 19,340 1.628.787
28/09/2017 19,510 19,510 0,05 19,535 19,325 1.267.767
27/09/2017 19,535 19,500 0,18 19,540 19,395 1.475.212
26/09/2017 19,340 19,465 0,59 19,535 19,265 1.340.898

Mas noticias

publicidad
publicidad