|
 VEOLIA ENVIRONN. - [Ticker: VIE.PA] |     | | Last Trade | 18.54 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --0.22 (+0.99%) | Open | 18.63 | | High | 18.69 | Low | 18.37 | | Volume | 2,059,834 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 20.05 x 3,400 - N/A | | Former Close | 18.76 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | VIE.PA quotes from 2000-01-01 to 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-07-20 | 49,149,300 | 34.00 | 34.20 | 32.90 | 33.88 | 00:00:00 | | 2000-07-21 | 1,677,600 | 33.80 | 34.25 | 33.40 | 33.65 | 00:00:00 | | 2000-07-24 | 0 | 33.65 | 33.65 | 33.65 | 33.65 | 00:00:00 | | 2000-07-25 | 1,288,800 | 33.60 | 34.05 | 33.50 | 34.00 | 00:00:00 | | 2000-07-26 | 566,200 | 33.67 | 33.95 | 33.30 | 33.93 | 00:00:00 | | 2000-07-27 | 0 | 33.93 | 33.93 | 33.93 | 33.93 | 00:00:00 | | 2000-07-28 | 337,500 | 33.50 | 33.90 | 33.50 | 33.75 | 00:00:00 | | 2000-07-31 | 162,400 | 33.20 | 33.60 | 33.20 | 33.60 | 00:00:00 | | 2000-08-01 | 284,800 | 33.22 | 33.49 | 33.21 | 33.40 | 00:00:00 | | 2000-08-02 | 3,237,800 | 33.40 | 36.70 | 33.30 | 35.00 | 00:00:00 | | 2000-08-03 | 1,449,900 | 35.00 | 36.75 | 35.00 | 36.01 | 00:00:00 | | 2000-08-04 | 720,300 | 35.60 | 36.50 | 35.40 | 35.90 | 00:00:00 | | 2000-08-07 | 678,000 | 35.00 | 36.20 | 35.00 | 36.20 | 00:00:00 | | 2000-08-08 | 1,682,600 | 36.00 | 37.45 | 35.62 | 37.10 | 00:00:00 | | 2000-08-09 | 0 | 37.10 | 37.10 | 37.10 | 37.10 | 00:00:00 | | 2000-08-10 | 978,300 | 36.55 | 38.01 | 36.55 | 37.90 | 00:00:00 | | 2000-08-11 | 1,381,700 | 37.30 | 39.00 | 37.30 | 38.85 | 00:00:00 | | 2000-08-14 | 143,800 | 37.70 | 38.87 | 37.70 | 38.20 | 00:00:00 | | 2000-08-15 | 686,100 | 38.90 | 39.40 | 38.80 | 39.00 | 00:00:00 | | 2000-08-16 | 621,300 | 39.10 | 39.30 | 38.00 | 39.00 | 00:00:00 | | 2000-08-17 | 165,400 | 38.89 | 38.95 | 38.00 | 38.00 | 00:00:00 | | 2000-08-18 | 301,400 | 38.30 | 38.90 | 37.56 | 38.00 | 00:00:00 | | 2000-08-21 | 390,800 | 38.00 | 39.00 | 38.00 | 38.85 | 00:00:00 | | 2000-08-22 | 765,400 | 38.50 | 39.65 | 38.50 | 39.65 | 00:00:00 | | 2000-08-23 | 1,182,100 | 38.50 | 40.50 | 38.50 | 40.05 | 00:00:00 | | 2000-08-24 | 813,100 | 39.65 | 40.80 | 39.65 | 40.50 | 00:00:00 | | 2000-08-25 | 234,100 | 40.70 | 40.75 | 40.30 | 40.55 | 00:00:00 | | 2000-08-28 | 201,200 | 40.40 | 40.50 | 39.20 | 39.50 | 00:00:00 | | 2000-08-29 | 465,100 | 39.45 | 39.85 | 39.00 | 39.70 | 00:00:00 | | 2000-08-30 | 314,200 | 39.50 | 39.50 | 37.60 | 38.70 | 00:00:00 | | 2000-08-31 | 405,500 | 38.15 | 39.00 | 38.15 | 38.65 | 00:00:00 | | 2000-09-01 | 626,300 | 38.66 | 40.39 | 38.20 | 40.20 | 00:00:00 | | 2000-09-04 | 359,800 | 40.40 | 41.10 | 40.30 | 40.80 | 00:00:00 | | 2000-09-05 | 256,300 | 38.60 | 40.50 | 38.60 | 40.20 | 00:00:00 | | 2000-09-06 | 479,600 | 40.00 | 42.25 | 40.00 | 41.80 | 00:00:00 | | 2000-09-07 | 249,300 | 40.60 | 42.50 | 40.60 | 42.40 | 00:00:00 | | 2000-09-08 | 445,900 | 41.70 | 42.70 | 41.50 | 42.70 | 00:00:00 | | 2000-09-11 | 315,200 | 42.00 | 42.55 | 41.80 | 42.00 | 00:00:00 | | 2000-09-12 | 204,200 | 42.00 | 42.30 | 41.65 | 41.89 | 00:00:00 | | 2000-09-13 | 140,500 | 42.00 | 42.00 | 41.00 | 41.55 | 00:00:00 | | 2000-09-14 | 518,000 | 41.47 | 42.84 | 41.40 | 42.50 | 00:00:00 | | 2000-09-15 | 198,500 | 41.90 | 42.25 | 40.20 | 41.00 | 00:00:00 | | 2000-09-18 | 456,700 | 41.00 | 41.25 | 40.00 | 40.05 | 00:00:00 | | 2000-09-19 | 708,400 | 40.02 | 42.50 | 40.00 | 42.00 | 00:00:00 | | 2000-09-20 | 420,100 | 42.50 | 42.50 | 41.90 | 42.50 | 00:00:00 | | 2000-09-21 | 458,000 | 41.83 | 42.40 | 40.21 | 41.00 | 00:00:00 | | 2000-09-22 | 1,440,400 | 41.00 | 44.00 | 38.80 | 44.00 | 00:00:00 | | 2000-09-25 | 919,900 | 42.50 | 44.05 | 42.50 | 43.65 | 00:00:00 | | 2000-09-26 | 654,000 | 43.05 | 44.09 | 42.75 | 43.99 | 00:00:00 | | 2000-09-27 | 1,283,500 | 44.00 | 46.00 | 43.21 | 43.50 | 00:00:00 | | 2000-09-28 | 368,600 | 42.50 | 44.15 | 42.50 | 43.79 | 00:00:00 | | 2000-09-29 | 1,679,600 | 43.50 | 43.70 | 40.40 | 42.00 | 00:00:00 | | 2000-10-02 | 570,900 | 41.00 | 42.54 | 41.00 | 41.60 | 00:00:00 | | 2000-10-03 | 295,500 | 41.50 | 41.70 | 40.50 | 40.85 | 00:00:00 | | 2000-10-04 | 460,500 | 40.50 | 41.40 | 40.30 | 40.80 | 00:00:00 | | 2000-10-05 | 401,700 | 40.75 | 41.40 | 40.51 | 40.85 | 00:00:00 | | 2000-10-06 | 983,100 | 40.99 | 41.50 | 40.61 | 41.15 | 00:00:00 | | 2000-10-09 | 368,900 | 39.50 | 41.00 | 39.50 | 40.25 | 00:00:00 | | 2000-10-10 | 181,900 | 40.00 | 40.44 | 40.00 | 40.13 | 00:00:00 | | 2000-10-11 | 708,300 | 40.10 | 41.80 | 40.00 | 41.49 | 00:00:00 | | 2000-10-12 | 996,500 | 41.20 | 43.80 | 41.04 | 43.70 | 00:00:00 | | 2000-10-13 | 1,040,300 | 42.50 | 44.50 | 41.11 | 42.30 | 00:00:00 | | 2000-10-16 | 236,300 | 42.00 | 42.50 | 40.60 | 42.20 | 00:00:00 | | 2000-10-17 | 506,800 | 42.20 | 43.02 | 41.90 | 42.90 | 00:00:00 | | 2000-10-18 | 736,500 | 42.30 | 43.69 | 41.10 | 42.00 | 00:00:00 | | 2000-10-19 | 465,800 | 42.80 | 43.25 | 42.10 | 43.00 | 00:00:00 | | 2000-10-20 | 579,100 | 43.30 | 44.06 | 42.81 | 43.11 | 00:00:00 | | 2000-10-23 | 300,500 | 43.00 | 43.60 | 42.80 | 42.95 | 00:00:00 | | 2000-10-24 | 389,800 | 42.94 | 42.94 | 41.70 | 42.27 | 00:00:00 | | 2000-10-25 | 244,200 | 41.00 | 41.95 | 41.00 | 41.50 | 00:00:00 | | 2000-10-26 | 220,200 | 41.00 | 44.00 | 41.00 | 43.50 | 00:00:00 | | 2000-10-27 | 263,500 | 43.00 | 44.00 | 42.51 | 43.99 | 00:00:00 | | 2000-10-30 | 60,800 | 42.15 | 43.57 | 42.15 | 42.70 | 00:00:00 | | 2000-10-31 | 0 | 42.70 | 42.70 | 42.70 | 42.70 | 00:00:00 | | 2000-11-01 | 152,700 | 43.35 | 44.00 | 43.26 | 44.00 | 00:00:00 | | 2000-11-02 | 115,900 | 43.94 | 44.10 | 43.10 | 43.75 | 00:00:00 | | 2000-11-03 | 414,800 | 43.66 | 45.90 | 43.50 | 45.00 | 00:00:00 | | 2000-11-06 | 155,300 | 44.15 | 45.20 | 43.91 | 45.00 | 00:00:00 | | 2000-11-07 | 396,800 | 45.00 | 45.60 | 44.71 | 45.10 | 00:00:00 | | 2000-11-08 | 546,100 | 45.00 | 45.50 | 44.75 | 45.00 | 00:00:00 | | 2000-11-09 | 145,500 | 44.80 | 45.30 | 44.10 | 45.05 | 00:00:00 | | 2000-11-10 | 347,000 | 44.75 | 45.20 | 43.01 | 44.00 | 00:00:00 | | 2000-11-13 | 112,900 | 43.00 | 43.74 | 42.00 | 42.00 | 00:00:00 | | 2000-11-14 | 167,600 | 42.20 | 45.00 | 42.20 | 44.00 | 00:00:00 | | 2000-11-15 | 129,600 | 43.42 | 44.50 | 43.42 | 44.25 | 00:00:00 | | 2000-11-16 | 457,500 | 44.70 | 46.50 | 44.26 | 46.50 | 00:00:00 | | 2000-11-17 | 243,200 | 46.00 | 46.61 | 45.50 | 46.42 | 00:00:00 | | 2000-11-20 | 695,100 | 45.73 | 48.19 | 45.60 | 47.60 | 00:00:00 | | 2000-11-21 | 840,900 | 46.55 | 48.17 | 46.55 | 47.45 | 00:00:00 | | 2000-11-22 | 722,300 | 47.20 | 49.00 | 47.20 | 49.00 | 00:00:00 | | 2000-11-23 | 609,800 | 48.00 | 48.20 | 47.60 | 47.60 | 00:00:00 | | 2000-11-24 | 1,697,700 | 47.30 | 47.98 | 45.22 | 45.50 | 00:00:00 | | 2000-11-27 | 300,000 | 45.50 | 46.25 | 45.50 | 46.25 | 00:00:00 | | 2000-11-28 | 513,800 | 46.21 | 48.00 | 46.21 | 47.11 | 00:00:00 | | 2000-11-29 | 345,200 | 47.98 | 48.63 | 47.40 | 48.40 | 00:00:00 | | 2000-11-30 | 246,700 | 47.30 | 48.28 | 45.50 | 47.50 | 00:00:00 | | 2000-12-01 | 174,500 | 47.13 | 47.50 | 46.50 | 46.85 | 00:00:00 | | 2000-12-04 | 305,900 | 46.50 | 47.80 | 45.00 | 46.50 | 00:00:00 | | 2000-12-05 | 482,100 | 46.50 | 48.40 | 46.01 | 48.40 | 00:00:00 | | 2000-12-06 | 601,300 | 48.30 | 48.30 | 45.00 | 45.90 | 00:00:00 | | 2000-12-07 | 244,300 | 45.16 | 46.10 | 45.15 | 45.51 | 00:00:00 | | 2000-12-08 | 271,900 | 45.95 | 45.99 | 44.30 | 44.30 | 00:00:00 | | 2000-12-11 | 260,400 | 44.10 | 44.50 | 40.50 | 43.60 | 00:00:00 | | 2000-12-12 | 285,500 | 44.39 | 45.00 | 43.92 | 44.00 | 00:00:00 | | 2000-12-13 | 244,600 | 43.85 | 47.51 | 43.85 | 46.89 | 00:00:00 | | 2000-12-14 | 694,000 | 45.21 | 47.50 | 43.40 | 44.80 | 00:00:00 | | 2000-12-15 | 818,800 | 45.00 | 45.00 | 42.05 | 44.00 | 00:00:00 | | 2000-12-18 | 636,400 | 43.15 | 48.00 | 43.10 | 46.90 | 00:00:00 | | 2000-12-19 | 280,700 | 47.20 | 47.20 | 44.50 | 45.60 | 00:00:00 | | 2000-12-20 | 349,100 | 44.61 | 47.00 | 44.61 | 46.72 | 00:00:00 | | 2000-12-21 | 212,500 | 44.98 | 46.50 | 44.50 | 46.50 | 00:00:00 | | 2000-12-22 | 137,600 | 46.00 | 48.00 | 44.50 | 48.00 | 00:00:00 | | 2000-12-25 | 0 | 48.00 | 48.00 | 48.00 | 48.00 | 00:00:00 | | 2000-12-26 | 0 | 48.00 | 48.00 | 48.00 | 48.00 | 00:00:00 | | 2000-12-27 | 84,800 | 45.10 | 46.90 | 45.10 | 45.50 | 00:00:00 | | 2000-12-28 | 102,500 | 46.00 | 46.50 | 45.55 | 46.10 | 00:00:00 | | 2000-12-29 | 144,500 | 46.01 | 47.01 | 46.01 | 46.50 | 00:00:00 | | 2001-01-01 | 0 | 46.50 | 46.50 | 46.50 | 46.50 | 00:00:00 | | 2001-01-02 | 118,200 | 47.00 | 47.10 | 45.60 | 46.50 | 00:00:00 | | 2001-01-03 | 313,600 | 45.51 | 47.39 | 45.51 | 46.50 | 00:00:00 | | 2001-01-04 | 689,400 | 47.50 | 47.50 | 42.10 | 42.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
