|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-09-09 | 1,498,200 | 22.50 | 22.63 | 22.38 | 22.58 | 00:00:00 | | 2004-09-10 | 1,629,700 | 22.50 | 22.75 | 22.50 | 22.72 | 00:00:00 | | 2004-09-13 | 1,888,500 | 22.80 | 23.09 | 22.76 | 23.00 | 00:00:00 | | 2004-09-14 | 2,784,900 | 22.99 | 22.99 | 22.30 | 22.69 | 00:00:00 | | 2004-09-15 | 1,012,300 | 22.61 | 22.82 | 22.58 | 22.75 | 00:00:00 | | 2004-09-16 | 1,237,700 | 22.86 | 23.01 | 22.67 | 22.94 | 00:00:00 | | 2004-09-17 | 3,650,100 | 23.01 | 23.54 | 23.01 | 23.31 | 00:00:00 | | 2004-09-20 | 1,277,900 | 23.10 | 23.20 | 22.92 | 23.12 | 00:00:00 | | 2004-09-21 | 1,099,000 | 23.00 | 23.22 | 22.93 | 23.08 | 00:00:00 | | 2004-09-22 | 1,421,000 | 23.03 | 23.03 | 22.77 | 22.89 | 00:00:00 | | 2004-09-23 | 2,858,200 | 22.75 | 23.25 | 22.72 | 23.19 | 00:00:00 | | 2004-09-24 | 1,126,100 | 23.12 | 23.30 | 23.11 | 23.21 | 00:00:00 | | 2004-09-27 | 1,571,100 | 23.10 | 23.18 | 22.97 | 23.10 | 00:00:00 | | 2004-09-28 | 961,900 | 23.10 | 23.20 | 23.00 | 23.13 | 00:00:00 | | 2004-09-29 | 961,000 | 23.03 | 23.30 | 23.02 | 23.25 | 00:00:00 | | 2004-09-30 | 2,433,200 | 23.44 | 23.44 | 23.00 | 23.17 | 00:00:00 | | 2004-10-01 | 1,967,600 | 23.25 | 23.77 | 23.25 | 23.64 | 00:00:00 | | 2004-10-04 | 1,484,700 | 23.68 | 23.89 | 23.56 | 23.65 | 00:00:00 | | 2004-10-05 | 1,553,500 | 23.63 | 24.05 | 23.60 | 23.90 | 00:00:00 | | 2004-10-06 | 1,011,200 | 23.90 | 24.05 | 23.82 | 23.91 | 00:00:00 | | 2004-10-07 | 1,398,300 | 23.81 | 23.94 | 23.72 | 23.85 | 00:00:00 | | 2004-10-08 | 2,278,000 | 23.67 | 23.92 | 23.64 | 23.79 | 00:00:00 | | 2004-10-11 | 1,842,700 | 23.64 | 23.72 | 23.55 | 23.71 | 00:00:00 | | 2004-10-12 | 796,400 | 23.71 | 23.72 | 23.58 | 23.62 | 00:00:00 | | 2004-10-13 | 1,028,400 | 23.20 | 23.80 | 23.20 | 23.75 | 00:00:00 | | 2004-10-14 | 1,218,500 | 23.69 | 23.81 | 23.60 | 23.74 | 00:00:00 | | 2004-10-15 | 1,121,500 | 23.70 | 23.74 | 23.42 | 23.69 | 00:00:00 | | 2004-10-18 | 521,600 | 23.70 | 23.80 | 23.46 | 23.58 | 00:00:00 | | 2004-10-19 | 1,989,100 | 23.74 | 24.00 | 23.63 | 23.88 | 00:00:00 | | 2004-10-20 | 1,668,500 | 23.80 | 23.84 | 23.60 | 23.79 | 00:00:00 | | 2004-10-21 | 1,536,000 | 23.88 | 23.88 | 23.52 | 23.66 | 00:00:00 | | 2004-10-22 | 1,434,600 | 23.67 | 23.71 | 23.45 | 23.53 | 00:00:00 | | 2004-10-25 | 1,397,800 | 23.25 | 23.48 | 23.11 | 23.15 | 00:00:00 | | 2004-10-26 | 764,500 | 23.13 | 23.48 | 23.12 | 23.32 | 00:00:00 | | 2004-10-27 | 1,470,100 | 23.41 | 23.68 | 23.20 | 23.62 | 00:00:00 | | 2004-10-28 | 1,455,900 | 23.65 | 23.89 | 23.54 | 23.80 | 00:00:00 | | 2004-10-29 | 806,700 | 23.73 | 23.85 | 23.69 | 23.75 | 00:00:00 | | 2004-11-01 | 1,348,500 | 23.69 | 24.30 | 23.64 | 24.30 | 00:00:00 | | 2004-11-02 | 2,647,400 | 24.24 | 24.94 | 24.24 | 24.88 | 00:00:00 | | 2004-11-03 | 1,669,900 | 24.85 | 24.97 | 24.61 | 24.83 | 00:00:00 | | 2004-11-04 | 1,930,800 | 24.52 | 24.79 | 24.37 | 24.55 | 00:00:00 | | 2004-11-05 | 1,963,100 | 24.61 | 24.84 | 24.07 | 24.36 | 00:00:00 | | 2004-11-08 | 1,504,300 | 24.35 | 24.37 | 24.16 | 24.33 | 00:00:00 | | 2004-11-09 | 919,900 | 24.35 | 24.58 | 24.22 | 24.42 | 00:00:00 | | 2004-11-10 | 1,344,500 | 24.65 | 24.65 | 24.26 | 24.41 | 00:00:00 | | 2004-11-11 | 808,700 | 24.40 | 24.64 | 24.24 | 24.42 | 00:00:00 | | 2004-11-12 | 1,212,900 | 24.41 | 24.51 | 24.16 | 24.31 | 00:00:00 | | 2004-11-15 | 1,450,900 | 24.42 | 24.47 | 24.20 | 24.21 | 00:00:00 | | 2004-11-16 | 1,335,400 | 24.05 | 24.30 | 24.05 | 24.17 | 00:00:00 | | 2004-11-17 | 1,125,600 | 24.17 | 24.32 | 24.05 | 24.15 | 00:00:00 | | 2004-11-18 | 1,255,800 | 24.15 | 24.28 | 24.02 | 24.21 | 00:00:00 | | 2004-11-19 | 1,615,100 | 24.28 | 24.28 | 23.67 | 23.80 | 00:00:00 | | 2004-11-22 | 1,262,600 | 23.75 | 24.21 | 23.75 | 24.16 | 00:00:00 | | 2004-11-23 | 1,165,200 | 24.30 | 24.30 | 24.14 | 24.23 | 00:00:00 | | 2004-11-24 | 811,900 | 24.30 | 24.30 | 24.05 | 24.15 | 00:00:00 | | 2004-11-25 | 751,100 | 24.20 | 24.27 | 24.15 | 24.16 | 00:00:00 | | 2004-11-26 | 722,200 | 24.07 | 24.13 | 23.90 | 24.07 | 00:00:00 | | 2004-11-29 | 1,117,600 | 24.08 | 24.19 | 24.01 | 24.08 | 00:00:00 | | 2004-11-30 | 969,500 | 24.15 | 24.19 | 23.70 | 23.73 | 00:00:00 | | 2004-12-01 | 1,736,200 | 23.78 | 24.28 | 23.70 | 24.18 | 00:00:00 | | 2004-12-02 | 1,371,300 | 24.25 | 24.57 | 24.25 | 24.48 | 00:00:00 | | 2004-12-03 | 1,262,000 | 24.49 | 24.68 | 24.34 | 24.50 | 00:00:00 | | 2004-12-06 | 762,800 | 24.68 | 24.68 | 24.27 | 24.35 | 00:00:00 | | 2004-12-07 | 806,900 | 24.34 | 24.47 | 24.28 | 24.32 | 00:00:00 | | 2004-12-08 | 1,488,600 | 24.20 | 24.33 | 23.90 | 23.97 | 00:00:00 | | 2004-12-09 | 8,798,300 | 24.17 | 25.35 | 24.12 | 25.34 | 00:00:00 | | 2004-12-10 | 6,009,300 | 25.25 | 25.55 | 24.88 | 24.93 | 00:00:00 | | 2004-12-13 | 2,235,000 | 24.91 | 25.19 | 24.87 | 25.05 | 00:00:00 | | 2004-12-14 | 2,243,000 | 25.30 | 25.38 | 25.12 | 25.29 | 00:00:00 | | 2004-12-15 | 1,391,000 | 25.15 | 25.27 | 25.14 | 25.15 | 00:00:00 | | 2004-12-16 | 1,640,600 | 25.25 | 25.25 | 25.05 | 25.18 | 00:00:00 | | 2004-12-17 | 1,941,400 | 25.27 | 25.30 | 24.74 | 24.94 | 00:00:00 | | 2004-12-20 | 1,247,600 | 24.61 | 25.23 | 24.60 | 25.12 | 00:00:00 | | 2004-12-21 | 1,101,400 | 25.12 | 25.36 | 25.05 | 25.27 | 00:00:00 | | 2004-12-22 | 2,315,400 | 25.40 | 26.23 | 25.33 | 26.19 | 00:00:00 | | 2004-12-23 | 2,093,000 | 26.02 | 26.29 | 25.49 | 25.54 | 00:00:00 | | 2004-12-24 | 216,300 | 25.68 | 25.89 | 25.57 | 25.89 | 00:00:00 | | 2004-12-27 | 685,300 | 26.00 | 26.00 | 25.52 | 25.54 | 00:00:00 | | 2004-12-28 | 402,600 | 25.50 | 25.60 | 25.34 | 25.53 | 00:00:00 | | 2004-12-29 | 566,100 | 25.50 | 25.72 | 25.45 | 25.56 | 00:00:00 | | 2004-12-30 | 480,400 | 25.86 | 25.87 | 25.55 | 25.85 | 00:00:00 | | 2004-12-31 | 4,041,600 | 25.90 | 26.63 | 25.80 | 26.63 | 00:00:00 | | 2005-01-03 | 2,006,200 | 26.80 | 27.03 | 26.40 | 26.80 | 00:00:00 | | 2005-01-04 | 1,834,100 | 26.80 | 26.80 | 26.00 | 26.29 | 00:00:00 | | 2005-01-05 | 2,536,700 | 26.15 | 26.70 | 25.91 | 26.32 | 00:00:00 | | 2005-01-06 | 1,690,700 | 26.36 | 26.60 | 26.25 | 26.60 | 00:00:00 | | 2005-01-07 | 1,362,000 | 26.50 | 26.60 | 26.38 | 26.56 | 00:00:00 | | 2005-01-10 | 1,176,500 | 26.60 | 26.64 | 26.35 | 26.41 | 00:00:00 | | 2005-01-11 | 1,856,900 | 26.67 | 26.67 | 26.05 | 26.10 | 00:00:00 | | 2005-01-12 | 1,673,900 | 26.10 | 26.10 | 25.36 | 25.55 | 00:00:00 | | 2005-01-13 | 2,289,000 | 25.74 | 25.74 | 25.25 | 25.32 | 00:00:00 | | 2005-01-14 | 1,631,800 | 25.21 | 25.94 | 25.21 | 25.86 | 00:00:00 | | 2005-01-17 | 526,100 | 26.00 | 26.10 | 25.74 | 25.89 | 00:00:00 | | 2005-01-18 | 1,408,400 | 25.95 | 25.95 | 25.42 | 25.66 | 00:00:00 | | 2005-01-19 | 2,052,700 | 25.83 | 26.01 | 25.73 | 25.85 | 00:00:00 | | 2005-01-20 | 1,814,600 | 25.90 | 26.09 | 25.69 | 26.02 | 00:00:00 | | 2005-01-21 | 2,105,200 | 26.02 | 26.67 | 25.84 | 26.59 | 00:00:00 | | 2005-01-24 | 2,217,800 | 26.58 | 26.97 | 26.45 | 26.97 | 00:00:00 | | 2005-01-25 | 2,887,500 | 27.00 | 27.34 | 26.85 | 26.97 | 00:00:00 | | 2005-01-26 | 1,028,300 | 27.00 | 27.12 | 26.64 | 26.69 | 00:00:00 | | 2005-01-27 | 1,545,900 | 26.77 | 26.80 | 26.21 | 26.50 | 00:00:00 | | 2005-01-28 | 860,500 | 26.67 | 26.86 | 26.51 | 26.67 | 00:00:00 | | 2005-01-31 | 1,533,300 | 26.85 | 27.50 | 26.72 | 27.42 | 00:00:00 | | 2005-02-01 | 3,388,500 | 27.40 | 27.91 | 27.10 | 27.62 | 00:00:00 | | 2005-02-02 | 1,472,700 | 27.67 | 27.80 | 27.48 | 27.52 | 00:00:00 | | 2005-02-03 | 1,684,600 | 27.39 | 27.74 | 26.96 | 27.16 | 00:00:00 | | 2005-02-04 | 2,332,100 | 27.26 | 28.03 | 27.20 | 27.89 | 00:00:00 | | 2005-02-07 | 1,574,900 | 28.00 | 28.42 | 27.77 | 27.89 | 00:00:00 | | 2005-02-08 | 2,026,600 | 27.82 | 27.92 | 27.04 | 27.36 | 00:00:00 | | 2005-02-09 | 1,113,700 | 27.24 | 27.36 | 26.90 | 27.19 | 00:00:00 | | 2005-02-10 | 740,600 | 27.03 | 27.30 | 27.03 | 27.13 | 00:00:00 | | 2005-02-11 | 1,573,100 | 27.11 | 27.30 | 27.05 | 27.25 | 00:00:00 | | 2005-02-14 | 697,900 | 27.19 | 27.34 | 27.14 | 27.20 | 00:00:00 | | 2005-02-15 | 1,579,100 | 27.20 | 27.58 | 27.11 | 27.48 | 00:00:00 | | 2005-02-16 | 1,249,500 | 27.29 | 27.47 | 27.06 | 27.12 | 00:00:00 | | 2005-02-17 | 998,300 | 27.10 | 27.25 | 27.06 | 27.07 | 00:00:00 | | 2005-02-18 | 2,110,900 | 27.30 | 27.33 | 26.86 | 26.98 | 00:00:00 | | 2005-02-21 | 5,081,400 | 27.00 | 27.09 | 26.00 | 26.00 | 00:00:00 | | 2005-02-22 | 2,536,000 | 26.02 | 26.30 | 25.89 | 26.21 | 00:00:00 | | 2005-02-23 | 1,916,100 | 26.17 | 26.20 | 25.95 | 26.10 | 00:00:00 | | 2005-02-24 | 2,710,900 | 26.05 | 26.14 | 25.52 | 25.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
