Vocento 15 años 12 de Diciembre, 17:04 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

-0,09-0,43 %
21,03

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
25/09/2017 19,350 19,350 -0,15 19,435 19,240 1.370.199
22/09/2017 19,105 19,380 1,36 19,420 19,065 2.115.681
21/09/2017 19,440 19,120 -1,60 19,440 18,995 2.671.293
20/09/2017 19,465 19,430 -0,41 19,520 19,325 1.952.593
19/09/2017 19,500 19,510 -0,13 19,645 19,460 1.487.263
18/09/2017 19,830 19,535 -0,99 19,935 19,490 2.391.821
15/09/2017 19,675 19,730 0,10 19,850 19,590 2.908.394
14/09/2017 19,670 19,710 0,05 19,770 19,575 1.691.444
13/09/2017 19,830 19,700 -0,96 20,025 19,675 2.441.938
12/09/2017 20,000 19,890 -0,55 20,070 19,875 1.984.262
11/09/2017 20,010 20,000 0,18 20,150 19,995 1.700.221
08/09/2017 19,900 19,965 0,63 20,075 19,820 1.912.410
07/09/2017 19,770 19,840 0,43 20,000 19,770 2.424.993
06/09/2017 19,600 19,755 0,25 19,875 19,545 1.635.274
05/09/2017 19,600 19,705 0,38 19,800 19,570 1.615.883
04/09/2017 19,620 19,630 -0,66 19,700 19,520 1.079.320
01/09/2017 19,730 19,760 0,25 19,880 19,720 1.690.255
31/08/2017 19,475 19,710 1,57 19,740 19,475 2.196.097
30/08/2017 19,325 19,405 0,49 19,465 19,245 1.545.261
29/08/2017 19,425 19,310 -1,20 19,505 19,200 2.105.277
28/08/2017 19,455 19,545 0,10 19,560 19,375 738.062
25/08/2017 19,500 19,525 0,08 19,585 19,385 1.044.277
24/08/2017 19,465 19,510 0,33 19,540 19,445 1.211.267
23/08/2017 19,455 19,445 -0,18 19,510 19,275 1.342.442
22/08/2017 19,465 19,480 0,31 19,535 19,420 838.130
21/08/2017 19,410 19,420 -0,31 19,420 19,290 1.105.793
18/08/2017 19,660 19,480 -1,12 19,660 19,410 1.285.810
17/08/2017 19,470 19,700 1,00 19,775 19,460 2.056.615
16/08/2017 19,420 19,505 0,72 19,585 19,390 1.391.187
15/08/2017 19,120 19,365 1,31 19,470 19,120 1.510.667
14/08/2017 18,930 19,115 1,14 19,175 18,930 1.928.501
11/08/2017 18,980 18,900 -0,76 19,025 18,810 1.581.134
10/08/2017 18,970 19,045 0,24 19,050 18,925 1.913.160
09/08/2017 18,990 19,000 -0,34 19,025 18,855 2.135.670
08/08/2017 19,020 19,065 0,34 19,065 18,990 1.575.726
07/08/2017 19,100 19,000 -0,31 19,100 18,975 1.642.813
04/08/2017 18,995 19,060 0,32 19,160 18,980 2.615.672
03/08/2017 19,025 19,000 -0,08 19,040 18,945 2.289.041
02/08/2017 19,100 19,015 -0,45 19,100 18,925 1.907.878
01/08/2017 19,125 19,100 0,24 19,175 18,925 1.682.365
31/07/2017 18,585 19,055 2,03 19,335 18,515 2.817.634
28/07/2017 18,730 18,675 -0,69 18,805 18,545 2.764.794
27/07/2017 19,100 18,805 -1,67 19,100 18,775 3.028.422
26/07/2017 19,100 19,125 0,24 19,330 19,070 1.318.836
25/07/2017 19,075 19,080 -0,10 19,290 19,045 1.598.259
24/07/2017 19,160 19,100 -0,10 19,205 19,030 1.419.419
21/07/2017 19,230 19,120 -0,57 19,350 19,060 1.543.633
20/07/2017 19,300 19,230 0,00 19,460 19,170 1.253.350
19/07/2017 19,205 19,230 0,58 19,275 19,110 1.151.423
18/07/2017 19,215 19,120 -0,73 19,370 19,065 1.629.414
17/07/2017 19,400 19,260 -0,72 19,485 19,250 1.198.253
14/07/2017 19,465 19,400 0,00 19,550 19,270 1.225.220
13/07/2017 19,345 19,400 0,21 19,455 19,290 1.447.973
12/07/2017 19,080 19,360 1,79 19,515 19,055 1.837.945
11/07/2017 19,215 19,020 -0,81 19,270 18,960 1.539.595
10/07/2017 18,950 19,175 1,43 19,320 18,945 2.128.110
07/07/2017 18,675 18,905 1,69 18,930 18,670 1.830.561
06/07/2017 18,580 18,590 0,05 18,735 18,370 2.095.072
05/07/2017 18,680 18,580 -0,54 18,760 18,510 1.522.041
04/07/2017 18,705 18,680 -0,32 18,890 18,680 1.418.354
03/07/2017 18,595 18,740 1,30 18,795 18,565 1.957.319
30/06/2017 18,550 18,500 -0,46 18,850 18,450 2.313.548
29/06/2017 18,995 18,585 -1,95 19,015 18,480 2.472.306
28/06/2017 18,915 18,955 0,05 19,175 18,660 2.891.851
27/06/2017 19,320 18,945 -2,12 19,325 18,910 2.566.929
26/06/2017 19,130 19,355 1,36 19,465 19,110 2.238.414
23/06/2017 18,990 19,095 0,10 19,095 18,915 1.292.516
22/06/2017 19,020 19,075 0,00 19,075 18,790 2.411.930
21/06/2017 19,000 19,075 0,21 19,105 18,940 1.924.922
20/06/2017 19,115 19,035 -0,13 19,250 19,010 1.873.067
19/06/2017 19,400 19,060 -0,94 19,430 19,060 2.133.252
16/06/2017 19,550 19,240 -1,08 19,760 19,180 4.441.783
15/06/2017 19,450 19,450 -0,31 19,490 19,160 2.864.411
14/06/2017 19,190 19,510 1,96 19,645 19,190 2.667.960
13/06/2017 19,130 19,135 0,34 19,215 19,070 1.306.369
12/06/2017 19,230 19,070 -1,01 19,270 18,915 1.824.015
09/06/2017 19,385 19,265 -0,34 19,510 19,215 1.858.794
08/06/2017 19,335 19,330 0,18 19,540 19,230 2.917.318
07/06/2017 19,515 19,295 -1,73 19,725 19,250 3.384.744
06/06/2017 19,460 19,635 0,77 19,685 19,345 1.727.222
05/06/2017 19,340 19,485 0,62 19,510 19,325 1.351.347
02/06/2017 19,795 19,365 -1,70 19,860 19,150 4.492.455
01/06/2017 19,615 19,700 0,56 19,845 19,585 2.155.299
31/05/2017 19,765 19,590 -1,80 19,820 19,585 3.684.458
30/05/2017 19,890 19,950 -0,10 20,000 19,810 3.254.276
29/05/2017 19,855 19,970 0,60 20,010 19,810 1.463.642
26/05/2017 19,890 19,850 -0,25 19,945 19,745 1.661.561
25/05/2017 19,950 19,900 0,18 20,145 19,820 2.552.414
24/05/2017 19,700 19,865 0,38 19,870 19,610 3.110.019
23/05/2017 19,500 19,790 1,18 19,800 19,460 3.077.656
22/05/2017 19,400 19,560 1,14 19,590 19,400 3.116.089
19/05/2017 19,040 19,340 1,98 19,380 18,920 3.879.342
18/05/2017 18,960 18,965 0,11 19,080 18,835 2.575.956
17/05/2017 18,980 18,945 -0,76 19,105 18,840 2.524.486
16/05/2017 19,170 19,090 -0,55 19,210 19,045 1.892.257
15/05/2017 19,100 19,195 0,50 19,235 18,970 2.481.163
12/05/2017 18,845 19,100 1,33 19,100 18,845 2.808.006
11/05/2017 19,055 18,850 -0,79 19,060 18,770 2.787.361
10/05/2017 18,705 19,000 1,71 19,015 18,705 3.047.689
09/05/2017 18,665 18,680 0,27 18,725 18,545 3.316.131
08/05/2017 18,900 18,630 -0,80 18,965 18,630 3.880.661
05/05/2017 18,550 18,780 0,94 18,785 18,505 3.599.476
04/05/2017 17,800 18,605 6,13 18,780 17,755 7.387.005
03/05/2017 17,645 17,530 -0,43 17,680 17,385 2.314.835
02/05/2017 17,420 17,605 0,95 17,645 17,285 2.810.106
28/04/2017 17,390 17,440 -0,11 17,500 17,240 2.542.608
27/04/2017 17,390 17,460 0,09 17,500 17,340 2.278.814
26/04/2017 17,485 17,445 -0,29 17,535 17,400 2.684.646
25/04/2017 17,460 17,495 0,26 17,570 17,355 2.855.305
24/04/2017 17,500 17,450 -1,16 17,685 17,145 6.820.664
21/04/2017 17,145 17,655 2,91 17,665 16,890 6.449.265
20/04/2017 17,170 17,155 0,59 17,255 17,040 4.007.680
19/04/2017 17,000 17,055 0,26 17,095 16,935 2.950.366
18/04/2017 17,090 17,010 -0,47 17,120 16,775 2.617.325
13/04/2017 17,100 17,090 -0,35 17,140 16,925 2.293.073
12/04/2017 17,055 17,150 0,56 17,215 16,980 2.737.314
11/04/2017 17,190 17,055 -0,90 17,220 16,920 3.344.597
10/04/2017 17,385 17,210 -1,06 17,425 17,205 1.943.579
07/04/2017 17,330 17,395 0,17 17,415 17,255 1.335.035
06/04/2017 17,205 17,365 0,58 17,420 17,190 1.532.401
05/04/2017 17,200 17,265 0,20 17,375 17,200 2.030.172
04/04/2017 17,400 17,230 -0,63 17,470 17,185 2.510.248
03/04/2017 17,600 17,340 -1,25 17,655 17,340 2.555.472
31/03/2017 17,305 17,560 1,50 17,560 17,290 2.853.295
30/03/2017 17,300 17,300 1,53 17,355 17,180 3.877.977
29/03/2017 17,115 17,040 -0,06 17,150 16,900 2.259.633
28/03/2017 17,000 17,050 0,47 17,180 16,975 2.770.316
27/03/2017 16,705 16,970 1,07 16,970 16,625 2.807.034
24/03/2017 16,800 16,790 0,12 16,815 16,620 1.977.966
23/03/2017 16,600 16,770 0,99 16,780 16,515 2.068.135
22/03/2017 16,700 16,605 -0,66 16,820 16,555 2.723.460
21/03/2017 16,365 16,715 2,39 16,780 16,290 4.066.836
20/03/2017 16,145 16,325 0,77 16,395 16,140 1.793.503
17/03/2017 16,180 16,200 0,22 16,220 15,965 3.300.786
16/03/2017 16,190 16,165 0,53 16,300 16,040 2.693.604
15/03/2017 16,050 16,080 0,47 16,125 15,910 2.011.411
14/03/2017 16,200 16,005 -0,99 16,250 15,950 2.280.046
13/03/2017 16,090 16,165 0,69 16,180 15,960 1.326.141
10/03/2017 16,220 16,055 -0,59 16,225 16,030 2.089.079
09/03/2017 16,000 16,150 1,00 16,150 15,900 2.649.374
08/03/2017 15,945 15,990 -0,19 16,070 15,720 3.910.485
07/03/2017 16,315 16,020 -1,54 16,345 15,975 3.190.512
06/03/2017 16,200 16,270 0,06 16,310 16,070 2.447.292
03/03/2017 16,150 16,260 0,43 16,400 16,105 3.632.658
02/03/2017 15,800 16,190 2,60 16,240 15,695 4.564.094
01/03/2017 15,500 15,780 2,14 15,780 15,285 4.942.020
28/02/2017 15,470 15,450 0,10 15,510 15,300 2.851.956
27/02/2017 15,200 15,435 2,05 15,480 15,090 3.769.387
24/02/2017 15,280 15,125 -0,69 15,295 15,055 5.269.791
23/02/2017 15,650 15,230 -5,78 15,650 15,005 10.100.256
22/02/2017 16,070 16,165 0,91 16,255 15,995 3.352.952
21/02/2017 16,065 16,020 0,06 16,125 15,905 2.060.142
20/02/2017 16,095 16,010 0,06 16,135 15,845 1.838.687
17/02/2017 16,200 16,000 -1,08 16,235 15,960 2.594.435
16/02/2017 16,310 16,175 -1,07 16,425 16,135 2.967.109
15/02/2017 16,320 16,350 0,65 16,405 16,255 1.836.449
14/02/2017 16,300 16,245 -0,03 16,400 16,215 2.027.689
13/02/2017 16,305 16,250 -0,25 16,415 16,215 2.443.120
10/02/2017 16,280 16,290 0,09 16,360 16,195 2.195.379
09/02/2017 16,150 16,275 1,06 16,320 16,115 2.605.162
08/02/2017 15,595 16,105 3,60 16,125 15,465 3.287.885
07/02/2017 15,585 15,545 -0,13 15,770 15,485 2.992.037
06/02/2017 15,850 15,565 -0,92 15,895 15,505 2.075.522
03/02/2017 15,675 15,710 0,61 15,755 15,560 1.904.553
02/02/2017 15,490 15,615 0,84 15,710 15,380 3.607.264
01/02/2017 15,785 15,485 -1,65 15,830 15,410 3.411.634
31/01/2017 15,850 15,745 -0,41 15,875 15,660 2.236.947
30/01/2017 15,950 15,810 -0,97 15,995 15,735 3.276.824
27/01/2017 15,980 15,965 0,31 15,985 15,770 2.312.254
26/01/2017 15,910 15,915 0,25 16,010 15,850 3.199.511
25/01/2017 15,950 15,875 0,57 16,150 15,710 3.876.464
24/01/2017 15,850 15,785 0,13 15,975 15,695 2.774.547
23/01/2017 15,530 15,765 1,87 15,765 15,450 2.736.614
20/01/2017 15,530 15,475 -0,13 15,600 15,395 1.801.448
19/01/2017 15,465 15,495 0,23 15,550 15,280 2.206.470
18/01/2017 15,650 15,460 -0,61 15,735 15,385 2.697.142
17/01/2017 15,325 15,555 1,77 15,565 15,295 2.745.305
16/01/2017 15,375 15,285 -0,46 15,385 15,205 1.893.473
13/01/2017 15,395 15,355 0,29 15,395 15,195 2.609.810
12/01/2017 15,325 15,310 0,13 15,340 15,155 2.986.482
11/01/2017 15,175 15,290 0,66 15,300 15,025 3.678.402
10/01/2017 15,675 15,190 -3,13 15,740 15,155 4.768.130
09/01/2017 15,775 15,680 0,29 15,775 15,590 1.844.150
06/01/2017 15,805 15,635 -1,01 15,845 15,610 2.878.575
05/01/2017 16,000 15,795 -1,89 16,115 15,715 4.141.399
04/01/2017 16,210 16,100 -0,34 16,215 16,035 1.770.225
03/01/2017 16,420 16,155 -1,19 16,540 16,100 2.530.851
02/01/2017 16,185 16,350 1,08 16,395 16,165 907.627
30/12/2016 16,120 16,175 0,50 16,200 16,015 1.606.142
29/12/2016 16,005 16,095 0,47 16,095 15,910 979.755
28/12/2016 16,105 16,020 -0,34 16,155 15,965 1.259.720
27/12/2016 15,965 16,075 0,82 16,190 15,920 1.469.969
23/12/2016 15,835 15,945 0,25 15,945 15,790 1.975.583
22/12/2016 16,000 15,905 -0,87 16,015 15,805 2.122.452
21/12/2016 16,095 16,045 -0,19 16,095 15,955 2.197.092
20/12/2016 15,835 16,075 2,13 16,125 15,800 4.084.325
19/12/2016 15,615 15,740 0,87 15,790 15,585 2.793.410
16/12/2016 15,630 15,605 -0,41 15,690 15,520 4.753.575
15/12/2016 15,590 15,670 0,45 15,730 15,215 4.813.007
14/12/2016 15,925 15,600 -2,74 15,965 15,450 5.326.653
13/12/2016 15,925 16,040 0,38 16,050 15,875 3.327.551

Mas noticias

publicidad