|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-01-26 | 1,526,600 | 39.54 | 40.03 | 39.42 | 39.91 | 00:00:00 | 2006-01-27 | 2,319,800 | 40.29 | 41.37 | 40.15 | 41.37 | 00:00:00 | 2006-01-30 | 1,552,200 | 41.30 | 41.35 | 40.76 | 41.17 | 00:00:00 | 2006-01-31 | 1,108,500 | 41.10 | 41.75 | 41.10 | 41.66 | 00:00:00 | 2006-02-01 | 1,318,200 | 42.03 | 42.20 | 41.65 | 41.99 | 00:00:00 | 2006-02-02 | 1,407,800 | 42.08 | 42.40 | 42.08 | 42.22 | 00:00:00 | 2006-02-03 | 1,940,800 | 42.22 | 42.69 | 41.82 | 42.50 | 00:00:00 | 2006-02-06 | 1,369,900 | 42.70 | 42.85 | 41.94 | 42.58 | 00:00:00 | 2006-02-07 | 1,596,000 | 42.50 | 42.55 | 41.98 | 42.31 | 00:00:00 | 2006-02-08 | 1,234,900 | 42.00 | 42.04 | 41.36 | 41.69 | 00:00:00 | 2006-02-09 | 1,028,700 | 41.95 | 41.95 | 41.53 | 41.58 | 00:00:00 | 2006-02-10 | 1,071,700 | 41.61 | 41.95 | 41.25 | 41.25 | 00:00:00 | 2006-02-13 | 979,700 | 41.25 | 41.49 | 41.17 | 41.23 | 00:00:00 | 2006-02-14 | 694,700 | 41.44 | 41.44 | 40.96 | 41.26 | 00:00:00 | 2006-02-15 | 1,884,100 | 41.56 | 42.21 | 41.30 | 41.87 | 00:00:00 | 2006-02-16 | 1,350,500 | 42.25 | 42.44 | 41.93 | 42.16 | 00:00:00 | 2006-02-17 | 981,100 | 42.29 | 42.62 | 42.08 | 42.62 | 00:00:00 | 2006-02-20 | 695,400 | 42.21 | 42.50 | 42.21 | 42.36 | 00:00:00 | 2006-02-21 | 2,833,900 | 42.71 | 44.65 | 42.71 | 43.70 | 00:00:00 | 2006-02-22 | 1,892,400 | 43.60 | 44.80 | 43.60 | 44.68 | 00:00:00 | 2006-02-23 | 1,960,600 | 44.61 | 44.97 | 44.37 | 44.60 | 00:00:00 | 2006-02-24 | 1,127,400 | 44.98 | 45.57 | 44.71 | 45.53 | 00:00:00 | 2006-02-27 | 1,133,300 | 46.10 | 46.19 | 45.15 | 45.33 | 00:00:00 | 2006-02-28 | 1,723,200 | 45.11 | 45.25 | 43.74 | 43.81 | 00:00:00 | 2006-03-01 | 1,600,400 | 43.84 | 44.67 | 43.36 | 44.54 | 00:00:00 | 2006-03-02 | 1,315,700 | 44.82 | 44.90 | 43.75 | 43.80 | 00:00:00 | 2006-03-03 | 1,323,600 | 43.81 | 44.27 | 43.50 | 43.58 | 00:00:00 | 2006-03-06 | 1,119,600 | 44.00 | 44.80 | 43.77 | 44.48 | 00:00:00 | 2006-03-07 | 1,383,000 | 44.11 | 44.64 | 43.91 | 44.28 | 00:00:00 | 2006-03-08 | 1,330,900 | 44.16 | 44.61 | 43.21 | 43.82 | 00:00:00 | 2006-03-09 | 1,836,800 | 43.99 | 45.00 | 43.95 | 44.71 | 00:00:00 | 2006-03-10 | 1,332,300 | 44.49 | 45.67 | 44.49 | 45.50 | 00:00:00 | 2006-03-13 | 1,886,900 | 46.00 | 46.40 | 44.25 | 44.71 | 00:00:00 | 2006-03-14 | 2,039,000 | 44.52 | 45.14 | 43.54 | 44.99 | 00:00:00 | 2006-03-15 | 1,244,600 | 45.21 | 45.37 | 44.40 | 44.95 | 00:00:00 | 2006-03-16 | 1,164,400 | 44.87 | 45.11 | 44.51 | 45.11 | 00:00:00 | 2006-03-17 | 2,033,400 | 44.90 | 44.90 | 44.21 | 44.74 | 00:00:00 | 2006-03-20 | 1,439,000 | 45.40 | 45.40 | 44.83 | 45.18 | 00:00:00 | 2006-03-21 | 1,761,600 | 45.26 | 45.87 | 44.94 | 45.51 | 00:00:00 | 2006-03-22 | 1,437,200 | 45.07 | 45.26 | 44.50 | 45.05 | 00:00:00 | 2006-03-23 | 1,059,000 | 44.92 | 45.18 | 44.41 | 44.88 | 00:00:00 | 2006-03-24 | 973,600 | 45.38 | 45.60 | 45.03 | 45.19 | 00:00:00 | 2006-03-27 | 1,037,200 | 45.20 | 45.25 | 44.64 | 44.86 | 00:00:00 | 2006-03-28 | 1,144,000 | 45.01 | 45.35 | 44.15 | 44.21 | 00:00:00 | 2006-03-29 | 1,988,900 | 44.17 | 45.27 | 44.14 | 45.20 | 00:00:00 | 2006-03-30 | 2,343,200 | 45.36 | 46.35 | 45.36 | 46.15 | 00:00:00 | 2006-03-31 | 1,517,300 | 46.26 | 46.26 | 45.51 | 45.83 | 00:00:00 | 2006-04-03 | 934,800 | 46.10 | 46.10 | 45.52 | 45.77 | 00:00:00 | 2006-04-04 | 1,829,300 | 45.54 | 45.54 | 44.93 | 45.20 | 00:00:00 | 2006-04-05 | 2,012,900 | 45.35 | 46.66 | 45.15 | 46.52 | 00:00:00 | 2006-04-06 | 1,948,700 | 46.61 | 47.44 | 46.58 | 46.95 | 00:00:00 | 2006-04-07 | 1,624,100 | 47.00 | 47.37 | 45.81 | 46.21 | 00:00:00 | 2006-04-10 | 871,900 | 46.13 | 46.64 | 45.81 | 46.64 | 00:00:00 | 2006-04-11 | 1,356,200 | 46.90 | 46.90 | 45.85 | 46.00 | 00:00:00 | 2006-04-12 | 2,295,200 | 46.00 | 46.35 | 45.62 | 46.02 | 00:00:00 | 2006-04-13 | 825,700 | 46.10 | 46.10 | 45.71 | 46.00 | 00:00:00 | 2006-04-14 | 0 | 46.00 | 46.00 | 46.00 | 46.00 | 00:00:00 | 2006-04-17 | 0 | 46.00 | 46.00 | 46.00 | 46.00 | 00:00:00 | 2006-04-18 | 908,800 | 45.77 | 46.30 | 45.71 | 46.10 | 00:00:00 | 2006-04-19 | 1,308,500 | 46.50 | 46.74 | 46.16 | 46.54 | 00:00:00 | 2006-04-20 | 2,203,700 | 46.35 | 47.17 | 46.35 | 47.02 | 00:00:00 | 2006-04-21 | 2,076,700 | 47.30 | 47.93 | 47.00 | 47.89 | 00:00:00 | 2006-04-24 | 1,203,200 | 47.65 | 48.20 | 47.25 | 48.20 | 00:00:00 | 2006-04-25 | 2,402,100 | 48.73 | 48.73 | 47.12 | 47.20 | 00:00:00 | 2006-04-26 | 2,442,200 | 47.34 | 48.50 | 47.33 | 48.30 | 00:00:00 | 2006-04-27 | 1,955,500 | 48.42 | 48.42 | 47.37 | 47.83 | 00:00:00 | 2006-04-28 | 1,230,500 | 47.89 | 47.89 | 47.15 | 47.36 | 00:00:00 | 2006-05-01 | 0 | 47.36 | 47.36 | 47.36 | 47.36 | 00:00:00 | 2006-05-02 | 1,387,500 | 47.13 | 48.18 | 46.92 | 47.66 | 00:00:00 | 2006-05-03 | 1,349,500 | 47.70 | 48.50 | 47.55 | 47.74 | 00:00:00 | 2006-05-04 | 1,144,900 | 47.52 | 48.46 | 47.52 | 48.16 | 00:00:00 | 2006-05-05 | 1,176,300 | 48.40 | 48.58 | 48.06 | 48.52 | 00:00:00 | 2006-05-08 | 826,100 | 48.51 | 48.73 | 48.16 | 48.46 | 00:00:00 | 2006-05-09 | 1,044,000 | 48.64 | 49.09 | 48.37 | 48.98 | 00:00:00 | 2006-05-10 | 1,677,000 | 49.20 | 49.45 | 48.31 | 48.31 | 00:00:00 | 2006-05-11 | 1,566,900 | 48.46 | 48.99 | 48.13 | 48.13 | 00:00:00 | 2006-05-12 | 1,566,900 | 48.00 | 48.49 | 47.12 | 47.29 | 00:00:00 | 2006-05-15 | 2,490,700 | 46.81 | 47.16 | 46.21 | 46.22 | 00:00:00 | 2006-05-16 | 2,256,000 | 46.24 | 46.83 | 45.85 | 46.02 | 00:00:00 | 2006-05-17 | 2,153,700 | 46.02 | 46.26 | 45.09 | 45.09 | 00:00:00 | 2006-05-18 | 2,222,300 | 44.78 | 45.37 | 44.36 | 44.90 | 00:00:00 | 2006-05-19 | 1,811,600 | 45.01 | 45.01 | 44.21 | 44.76 | 00:00:00 | 2006-05-22 | 1,679,900 | 44.74 | 44.74 | 43.78 | 44.04 | 00:00:00 | 2006-05-23 | 1,747,300 | 44.04 | 45.57 | 44.04 | 44.96 | 00:00:00 | 2006-05-24 | 1,432,100 | 44.88 | 44.90 | 44.10 | 44.30 | 00:00:00 | 2006-05-25 | 1,684,700 | 44.11 | 44.63 | 43.53 | 44.58 | 00:00:00 | 2006-05-26 | 1,506,700 | 45.03 | 45.04 | 44.38 | 44.69 | 00:00:00 | 2006-05-29 | 670,500 | 44.40 | 44.40 | 43.74 | 44.00 | 00:00:00 | 2006-05-30 | 2,290,900 | 43.98 | 44.20 | 42.65 | 42.84 | 00:00:00 | 2006-05-31 | 4,332,200 | 42.35 | 44.00 | 42.35 | 43.25 | 00:00:00 | 2006-06-01 | 1,024,000 | 43.25 | 43.80 | 42.98 | 43.65 | 00:00:00 | 2006-06-02 | 1,551,800 | 44.33 | 44.68 | 43.96 | 44.08 | 00:00:00 | 2006-06-05 | 806,300 | 44.09 | 44.60 | 43.71 | 44.07 | 00:00:00 | 2006-06-06 | 1,557,400 | 43.70 | 44.49 | 43.36 | 43.87 | 00:00:00 | 2006-06-07 | 1,052,000 | 43.89 | 44.37 | 43.62 | 44.16 | 00:00:00 | 2006-06-08 | 2,211,600 | 43.22 | 44.00 | 42.96 | 43.20 | 00:00:00 | 2006-06-09 | 1,831,600 | 43.22 | 43.76 | 42.68 | 43.17 | 00:00:00 | 2006-06-12 | 1,111,900 | 42.83 | 43.39 | 42.40 | 42.52 | 00:00:00 | 2006-06-13 | 2,828,200 | 41.51 | 41.75 | 40.56 | 41.43 | 00:00:00 | 2006-06-14 | 8,680,700 | 41.10 | 41.39 | 37.77 | 38.13 | 00:00:00 | 2006-06-15 | 7,100,500 | 39.10 | 39.88 | 36.70 | 37.49 | 00:00:00 | 2006-06-16 | 4,969,600 | 37.64 | 38.05 | 36.49 | 36.82 | 00:00:00 | 2006-06-19 | 5,408,600 | 38.50 | 39.15 | 37.19 | 37.60 | 00:00:00 | 2006-06-20 | 4,093,100 | 37.40 | 39.01 | 37.35 | 39.01 | 00:00:00 | 2006-06-21 | 2,473,100 | 39.49 | 39.49 | 38.55 | 39.33 | 00:00:00 | 2006-06-22 | 1,833,100 | 39.50 | 39.58 | 38.75 | 39.01 | 00:00:00 | 2006-06-23 | 1,186,700 | 39.35 | 39.36 | 38.71 | 38.88 | 00:00:00 | 2006-06-26 | 1,728,000 | 39.30 | 39.59 | 38.65 | 39.26 | 00:00:00 | 2006-06-27 | 1,682,700 | 39.60 | 39.60 | 38.85 | 39.09 | 00:00:00 | 2006-06-28 | 1,552,600 | 39.00 | 39.42 | 38.90 | 39.33 | 00:00:00 | 2006-06-29 | 1,962,600 | 39.50 | 40.09 | 39.26 | 40.09 | 00:00:00 | 2006-06-30 | 1,795,300 | 40.40 | 40.66 | 40.13 | 40.41 | 00:00:00 | 2006-07-03 | 2,512,300 | 40.75 | 40.90 | 40.06 | 40.52 | 00:00:00 | 2006-07-04 | 920,100 | 40.89 | 40.89 | 40.30 | 40.73 | 00:00:00 | 2006-07-05 | 1,583,200 | 40.70 | 41.15 | 40.55 | 40.72 | 00:00:00 | 2006-07-06 | 3,462,300 | 40.00 | 40.30 | 39.80 | 40.01 | 00:00:00 | 2006-07-07 | 2,529,700 | 39.93 | 40.69 | 39.40 | 40.52 | 00:00:00 | 2006-07-10 | 2,907,800 | 40.24 | 40.89 | 39.82 | 40.68 | 00:00:00 | 2006-07-11 | 2,474,200 | 40.57 | 40.87 | 40.17 | 40.34 | 00:00:00 | 2006-07-12 | 2,026,500 | 40.41 | 40.79 | 40.18 | 40.44 | 00:00:00 | 2006-07-13 | 1,770,400 | 40.02 | 40.11 | 39.63 | 39.84 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|