|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-02-24 | 2,710,900 | 26.05 | 26.14 | 25.52 | 25.58 | 00:00:00 | | 2005-02-25 | 1,997,400 | 25.74 | 26.15 | 25.70 | 26.14 | 00:00:00 | | 2005-02-28 | 2,506,200 | 26.20 | 26.55 | 26.16 | 26.27 | 00:00:00 | | 2005-03-01 | 2,391,000 | 26.14 | 26.65 | 25.82 | 26.61 | 00:00:00 | | 2005-03-02 | 2,335,500 | 26.69 | 26.69 | 25.80 | 26.06 | 00:00:00 | | 2005-03-03 | 2,196,700 | 26.40 | 26.40 | 25.67 | 25.84 | 00:00:00 | | 2005-03-04 | 1,300,500 | 25.97 | 26.36 | 25.74 | 26.36 | 00:00:00 | | 2005-03-07 | 1,238,600 | 26.29 | 26.85 | 26.27 | 26.46 | 00:00:00 | | 2005-03-08 | 1,211,400 | 26.25 | 26.67 | 25.91 | 25.93 | 00:00:00 | | 2005-03-09 | 2,370,300 | 26.07 | 26.18 | 25.43 | 25.48 | 00:00:00 | | 2005-03-10 | 1,967,700 | 25.50 | 25.90 | 25.24 | 25.63 | 00:00:00 | | 2005-03-11 | 1,248,400 | 25.89 | 26.14 | 25.69 | 25.70 | 00:00:00 | | 2005-03-14 | 1,103,300 | 25.78 | 25.97 | 25.67 | 25.74 | 00:00:00 | | 2005-03-15 | 1,174,700 | 25.77 | 25.97 | 25.73 | 25.90 | 00:00:00 | | 2005-03-16 | 4,225,600 | 26.12 | 26.55 | 25.98 | 26.28 | 00:00:00 | | 2005-03-17 | 2,218,700 | 26.40 | 26.56 | 26.18 | 26.53 | 00:00:00 | | 2005-03-18 | 1,959,400 | 26.57 | 26.82 | 26.33 | 26.63 | 00:00:00 | | 2005-03-21 | 1,306,300 | 26.51 | 26.82 | 26.39 | 26.45 | 00:00:00 | | 2005-03-22 | 1,148,200 | 26.50 | 26.76 | 26.24 | 26.71 | 00:00:00 | | 2005-03-23 | 1,594,000 | 26.63 | 26.95 | 26.47 | 26.90 | 00:00:00 | | 2005-03-24 | 2,013,300 | 26.99 | 27.48 | 26.87 | 27.42 | 00:00:00 | | 2005-03-25 | 0 | 27.42 | 27.42 | 27.42 | 27.42 | 00:00:00 | | 2005-03-28 | 0 | 27.42 | 27.42 | 27.42 | 27.42 | 00:00:00 | | 2005-03-29 | 1,878,900 | 27.21 | 27.47 | 27.02 | 27.28 | 00:00:00 | | 2005-03-30 | 1,506,800 | 27.15 | 27.45 | 26.97 | 27.35 | 00:00:00 | | 2005-03-31 | 2,404,100 | 27.49 | 27.80 | 27.34 | 27.36 | 00:00:00 | | 2005-04-01 | 1,391,100 | 27.37 | 27.75 | 27.27 | 27.71 | 00:00:00 | | 2005-04-04 | 1,196,400 | 27.45 | 27.64 | 27.17 | 27.54 | 00:00:00 | | 2005-04-05 | 1,608,600 | 27.68 | 28.10 | 27.67 | 28.01 | 00:00:00 | | 2005-04-06 | 2,240,400 | 28.11 | 28.43 | 27.97 | 28.41 | 00:00:00 | | 2005-04-07 | 2,641,700 | 28.44 | 28.97 | 28.36 | 28.92 | 00:00:00 | | 2005-04-08 | 1,752,300 | 29.00 | 29.08 | 28.74 | 28.91 | 00:00:00 | | 2005-04-11 | 1,133,200 | 28.92 | 28.95 | 28.62 | 28.91 | 00:00:00 | | 2005-04-12 | 1,081,100 | 29.00 | 29.02 | 28.65 | 28.66 | 00:00:00 | | 2005-04-13 | 1,392,400 | 28.94 | 29.08 | 28.69 | 28.96 | 00:00:00 | | 2005-04-14 | 1,193,100 | 28.76 | 29.22 | 28.63 | 29.00 | 00:00:00 | | 2005-04-15 | 1,620,100 | 28.75 | 28.87 | 28.36 | 28.39 | 00:00:00 | | 2005-04-18 | 1,435,000 | 28.10 | 28.16 | 27.60 | 27.96 | 00:00:00 | | 2005-04-19 | 1,154,000 | 27.95 | 28.10 | 27.77 | 27.84 | 00:00:00 | | 2005-04-20 | 1,574,200 | 28.08 | 28.38 | 27.88 | 28.19 | 00:00:00 | | 2005-04-21 | 1,306,600 | 28.10 | 28.43 | 27.98 | 28.43 | 00:00:00 | | 2005-04-22 | 1,433,300 | 28.49 | 28.90 | 28.15 | 28.69 | 00:00:00 | | 2005-04-25 | 2,431,800 | 28.69 | 29.45 | 28.57 | 29.38 | 00:00:00 | | 2005-04-26 | 1,356,200 | 29.50 | 29.50 | 29.12 | 29.39 | 00:00:00 | | 2005-04-27 | 2,122,000 | 29.03 | 29.37 | 28.85 | 28.93 | 00:00:00 | | 2005-04-28 | 1,925,300 | 29.09 | 29.14 | 28.64 | 28.84 | 00:00:00 | | 2005-04-29 | 1,570,000 | 28.54 | 29.28 | 28.54 | 29.16 | 00:00:00 | | 2005-05-02 | 657,900 | 29.45 | 29.57 | 29.31 | 29.31 | 00:00:00 | | 2005-05-03 | 1,205,900 | 29.51 | 29.55 | 29.27 | 29.38 | 00:00:00 | | 2005-05-04 | 1,417,500 | 29.71 | 29.72 | 29.21 | 29.27 | 00:00:00 | | 2005-05-05 | 898,000 | 29.48 | 29.75 | 29.22 | 29.66 | 00:00:00 | | 2005-05-06 | 952,300 | 29.75 | 29.91 | 29.61 | 29.80 | 00:00:00 | | 2005-05-09 | 1,369,500 | 29.95 | 29.95 | 29.51 | 29.77 | 00:00:00 | | 2005-05-10 | 3,830,800 | 30.00 | 30.46 | 30.00 | 30.37 | 00:00:00 | | 2005-05-11 | 3,964,400 | 30.26 | 31.17 | 30.26 | 30.50 | 00:00:00 | | 2005-05-12 | 1,957,700 | 30.53 | 30.65 | 30.20 | 30.35 | 00:00:00 | | 2005-05-13 | 2,131,700 | 30.30 | 30.85 | 30.30 | 30.81 | 00:00:00 | | 2005-05-16 | 688,600 | 30.85 | 31.01 | 30.56 | 30.69 | 00:00:00 | | 2005-05-17 | 1,195,100 | 30.70 | 30.86 | 30.42 | 30.54 | 00:00:00 | | 2005-05-18 | 1,618,800 | 30.60 | 31.07 | 30.48 | 30.86 | 00:00:00 | | 2005-05-19 | 796,200 | 30.90 | 31.21 | 30.90 | 31.05 | 00:00:00 | | 2005-05-20 | 1,440,800 | 31.05 | 31.48 | 30.90 | 31.25 | 00:00:00 | | 2005-05-23 | 939,000 | 31.45 | 31.50 | 31.16 | 31.26 | 00:00:00 | | 2005-05-24 | 1,527,900 | 31.34 | 31.44 | 31.09 | 31.30 | 00:00:00 | | 2005-05-25 | 822,600 | 31.15 | 31.44 | 31.15 | 31.31 | 00:00:00 | | 2005-05-26 | 6,409,700 | 31.40 | 31.82 | 31.35 | 31.46 | 00:00:00 | | 2005-05-27 | 1,719,000 | 30.78 | 31.22 | 30.78 | 30.99 | 00:00:00 | | 2005-05-30 | 482,200 | 31.03 | 31.22 | 30.61 | 30.96 | 00:00:00 | | 2005-05-31 | 1,046,600 | 30.84 | 30.93 | 30.56 | 30.65 | 00:00:00 | | 2005-06-01 | 699,100 | 30.54 | 31.09 | 30.54 | 31.00 | 00:00:00 | | 2005-06-02 | 1,248,000 | 31.10 | 31.43 | 30.95 | 31.25 | 00:00:00 | | 2005-06-03 | 0 | 31.25 | 31.25 | 31.25 | 31.25 | 00:00:00 | | 2005-06-06 | 632,200 | 31.30 | 31.33 | 31.12 | 31.25 | 00:00:00 | | 2005-06-07 | 1,105,600 | 31.37 | 31.62 | 31.24 | 31.38 | 00:00:00 | | 2005-06-08 | 889,400 | 31.39 | 31.48 | 31.09 | 31.25 | 00:00:00 | | 2005-06-09 | 1,057,500 | 31.25 | 31.25 | 30.74 | 31.11 | 00:00:00 | | 2005-06-10 | 748,800 | 31.35 | 31.43 | 30.91 | 31.08 | 00:00:00 | | 2005-06-13 | 1,136,800 | 30.90 | 31.09 | 30.72 | 31.00 | 00:00:00 | | 2005-06-14 | 1,476,000 | 30.78 | 31.15 | 30.75 | 30.82 | 00:00:00 | | 2005-06-15 | 2,473,900 | 30.74 | 30.83 | 29.91 | 30.18 | 00:00:00 | | 2005-06-16 | 1,951,100 | 30.26 | 30.44 | 29.51 | 30.18 | 00:00:00 | | 2005-06-17 | 1,349,400 | 30.08 | 30.23 | 29.81 | 30.06 | 00:00:00 | | 2005-06-20 | 1,414,200 | 30.10 | 30.12 | 29.75 | 29.95 | 00:00:00 | | 2005-06-21 | 1,270,500 | 30.00 | 30.25 | 29.83 | 30.25 | 00:00:00 | | 2005-06-22 | 1,189,900 | 30.39 | 30.42 | 30.11 | 30.25 | 00:00:00 | | 2005-06-23 | 2,036,400 | 30.46 | 31.14 | 30.25 | 30.81 | 00:00:00 | | 2005-06-24 | 1,258,300 | 30.59 | 31.10 | 30.50 | 31.05 | 00:00:00 | | 2005-06-27 | 989,800 | 30.99 | 31.00 | 30.42 | 30.71 | 00:00:00 | | 2005-06-28 | 716,800 | 30.66 | 30.98 | 30.65 | 30.88 | 00:00:00 | | 2005-06-29 | 1,150,100 | 30.90 | 30.97 | 30.66 | 30.85 | 00:00:00 | | 2005-06-30 | 1,426,000 | 30.65 | 31.19 | 30.64 | 31.07 | 00:00:00 | | 2005-07-01 | 1,321,900 | 30.93 | 31.45 | 30.82 | 31.39 | 00:00:00 | | 2005-07-04 | 718,600 | 31.39 | 31.39 | 30.93 | 31.05 | 00:00:00 | | 2005-07-05 | 1,606,400 | 30.98 | 31.18 | 30.81 | 30.89 | 00:00:00 | | 2005-07-06 | 802,700 | 31.09 | 31.09 | 30.67 | 30.82 | 00:00:00 | | 2005-07-07 | 2,472,900 | 30.86 | 30.86 | 29.80 | 30.31 | 00:00:00 | | 2005-07-08 | 1,513,600 | 30.70 | 31.00 | 30.56 | 30.85 | 00:00:00 | | 2005-07-11 | 1,892,900 | 31.08 | 31.57 | 31.00 | 31.20 | 00:00:00 | | 2005-07-12 | 1,035,000 | 31.37 | 31.37 | 31.00 | 31.00 | 00:00:00 | | 2005-07-13 | 1,620,900 | 31.17 | 31.39 | 30.59 | 30.70 | 00:00:00 | | 2005-07-14 | 2,747,000 | 30.75 | 30.87 | 29.95 | 30.21 | 00:00:00 | | 2005-07-15 | 1,502,100 | 30.36 | 30.36 | 29.88 | 29.88 | 00:00:00 | | 2005-07-18 | 1,103,900 | 30.01 | 30.04 | 29.77 | 29.85 | 00:00:00 | | 2005-07-19 | 2,661,300 | 30.03 | 30.17 | 29.56 | 29.97 | 00:00:00 | | 2005-07-20 | 1,428,700 | 30.00 | 30.10 | 29.78 | 30.00 | 00:00:00 | | 2005-07-21 | 3,117,800 | 30.10 | 30.97 | 30.05 | 30.94 | 00:00:00 | | 2005-07-22 | 1,382,700 | 30.76 | 30.87 | 30.50 | 30.76 | 00:00:00 | | 2005-07-25 | 754,300 | 30.99 | 30.99 | 30.52 | 30.70 | 00:00:00 | | 2005-07-26 | 1,138,700 | 30.70 | 30.80 | 30.47 | 30.47 | 00:00:00 | | 2005-07-27 | 1,618,600 | 30.44 | 31.05 | 30.44 | 31.04 | 00:00:00 | | 2005-07-28 | 1,586,100 | 31.10 | 31.41 | 31.05 | 31.36 | 00:00:00 | | 2005-07-29 | 3,225,700 | 31.60 | 32.49 | 31.59 | 32.01 | 00:00:00 | | 2005-08-01 | 1,235,400 | 32.16 | 32.28 | 31.72 | 31.80 | 00:00:00 | | 2005-08-02 | 2,326,500 | 31.77 | 31.78 | 31.33 | 31.55 | 00:00:00 | | 2005-08-03 | 2,247,000 | 31.50 | 32.26 | 31.23 | 32.17 | 00:00:00 | | 2005-08-04 | 1,464,700 | 32.06 | 32.33 | 31.94 | 32.03 | 00:00:00 | | 2005-08-05 | 1,172,000 | 32.00 | 32.27 | 31.83 | 31.89 | 00:00:00 | | 2005-08-08 | 667,700 | 32.08 | 32.18 | 31.92 | 32.07 | 00:00:00 | | 2005-08-09 | 2,056,800 | 31.90 | 32.65 | 31.67 | 32.43 | 00:00:00 | | 2005-08-10 | 1,845,200 | 32.60 | 33.00 | 32.50 | 32.85 | 00:00:00 | | 2005-08-11 | 3,577,800 | 32.85 | 32.90 | 32.46 | 32.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
