|
 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 | | 2006-07-13 | 1,770,400 | 40.02 | 40.11 | 39.63 | 39.84 | 00:00:00 | | 2006-07-14 | 841,600 | 39.44 | 39.50 | 39.14 | 39.14 | 00:00:00 | | 2006-07-17 | 1,992,500 | 39.13 | 39.48 | 38.61 | 39.06 | 00:00:00 | | 2006-07-18 | 2,471,100 | 39.07 | 39.76 | 39.00 | 39.27 | 00:00:00 | | 2006-07-19 | 1,567,500 | 39.32 | 40.74 | 39.32 | 40.25 | 00:00:00 | | 2006-07-20 | 2,705,900 | 40.35 | 41.36 | 40.35 | 40.98 | 00:00:00 | | 2006-07-21 | 2,222,600 | 40.89 | 41.10 | 40.25 | 40.65 | 00:00:00 | | 2006-07-24 | 2,319,900 | 40.97 | 41.54 | 40.40 | 41.47 | 00:00:00 | | 2006-07-25 | 2,598,800 | 41.57 | 42.07 | 41.20 | 41.31 | 00:00:00 | | 2006-07-26 | 2,007,000 | 41.36 | 41.63 | 41.10 | 41.30 | 00:00:00 | | 2006-07-27 | 1,755,100 | 41.39 | 41.99 | 41.10 | 41.76 | 00:00:00 | | 2006-07-28 | 1,902,000 | 41.68 | 42.74 | 41.53 | 42.61 | 00:00:00 | | 2006-07-31 | 812,300 | 42.74 | 42.85 | 42.17 | 42.52 | 00:00:00 | | 2006-08-01 | 1,603,500 | 42.78 | 42.78 | 41.92 | 42.11 | 00:00:00 | | 2006-08-02 | 1,393,100 | 42.30 | 42.69 | 42.13 | 42.60 | 00:00:00 | | 2006-08-03 | 1,689,400 | 42.77 | 42.79 | 41.51 | 41.89 | 00:00:00 | | 2006-08-04 | 2,145,200 | 41.97 | 42.15 | 41.25 | 41.33 | 00:00:00 | | 2006-08-07 | 1,541,300 | 41.06 | 41.12 | 40.56 | 40.89 | 00:00:00 | | 2006-08-08 | 2,294,300 | 40.88 | 41.10 | 40.11 | 40.52 | 00:00:00 | | 2006-08-09 | 1,494,500 | 40.70 | 41.28 | 40.42 | 41.18 | 00:00:00 | | 2006-08-10 | 1,170,500 | 40.60 | 41.00 | 40.47 | 40.95 | 00:00:00 | | 2006-08-11 | 1,327,400 | 41.00 | 41.45 | 40.99 | 41.34 | 00:00:00 | | 2006-08-14 | 477,700 | 41.39 | 41.66 | 41.15 | 41.34 | 00:00:00 | | 2006-08-15 | 927,500 | 41.05 | 41.91 | 40.94 | 41.85 | 00:00:00 | | 2006-08-16 | 1,038,300 | 41.78 | 41.84 | 41.12 | 41.75 | 00:00:00 | | 2006-08-17 | 1,339,100 | 41.90 | 42.13 | 41.51 | 41.64 | 00:00:00 | | 2006-08-18 | 1,343,100 | 41.57 | 41.64 | 41.23 | 41.32 | 00:00:00 | | 2006-08-21 | 708,100 | 41.32 | 41.58 | 41.20 | 41.40 | 00:00:00 | | 2006-08-22 | 1,331,700 | 41.62 | 42.09 | 41.47 | 42.09 | 00:00:00 | | 2006-08-23 | 1,666,900 | 42.20 | 42.76 | 41.90 | 42.10 | 00:00:00 | | 2006-08-24 | 1,411,300 | 42.29 | 42.87 | 41.91 | 42.87 | 00:00:00 | | 2006-08-25 | 1,630,300 | 42.77 | 43.13 | 42.56 | 42.65 | 00:00:00 | | 2006-08-28 | 710,400 | 42.66 | 43.15 | 42.45 | 43.11 | 00:00:00 | | 2006-08-29 | 1,348,900 | 43.24 | 43.59 | 42.98 | 43.55 | 00:00:00 | | 2006-08-30 | 1,078,000 | 43.70 | 43.85 | 43.38 | 43.82 | 00:00:00 | | 2006-08-31 | 1,270,900 | 43.95 | 44.00 | 43.53 | 43.75 | 00:00:00 | | 2006-09-01 | 1,246,300 | 43.91 | 43.99 | 43.53 | 43.91 | 00:00:00 | | 2006-09-04 | 1,184,000 | 44.00 | 44.26 | 43.86 | 44.00 | 00:00:00 | | 2006-09-05 | 1,387,700 | 44.00 | 44.05 | 43.33 | 43.56 | 00:00:00 | | 2006-09-06 | 1,302,500 | 43.67 | 43.75 | 42.92 | 43.01 | 00:00:00 | | 2006-09-07 | 1,103,000 | 43.03 | 43.38 | 42.94 | 43.24 | 00:00:00 | | 2006-09-08 | 1,128,500 | 43.48 | 43.65 | 43.29 | 43.46 | 00:00:00 | | 2006-09-11 | 1,073,200 | 43.30 | 43.41 | 42.90 | 43.02 | 00:00:00 | | 2006-09-12 | 1,516,100 | 43.01 | 43.25 | 42.71 | 43.12 | 00:00:00 | | 2006-09-13 | 1,689,000 | 43.42 | 43.55 | 43.26 | 43.55 | 00:00:00 | | 2006-09-14 | 2,228,700 | 43.79 | 44.00 | 43.43 | 43.67 | 00:00:00 | | 2006-09-15 | 3,915,900 | 44.27 | 44.50 | 43.66 | 43.69 | 00:00:00 | | 2006-09-18 | 2,496,500 | 43.92 | 45.00 | 43.81 | 44.88 | 00:00:00 | | 2006-09-19 | 2,126,200 | 45.21 | 45.21 | 44.57 | 44.88 | 00:00:00 | | 2006-09-20 | 2,546,700 | 45.06 | 46.05 | 44.95 | 45.80 | 00:00:00 | | 2006-09-21 | 2,552,200 | 45.71 | 46.48 | 45.64 | 46.04 | 00:00:00 | | 2006-09-22 | 1,757,400 | 45.71 | 45.79 | 45.36 | 45.56 | 00:00:00 | | 2006-09-25 | 1,615,400 | 45.32 | 46.76 | 45.32 | 46.08 | 00:00:00 | | 2006-09-26 | 1,967,400 | 46.15 | 46.90 | 45.84 | 46.77 | 00:00:00 | | 2006-09-27 | 2,824,800 | 47.09 | 48.14 | 47.05 | 47.94 | 00:00:00 | | 2006-09-28 | 3,057,900 | 47.75 | 48.69 | 47.60 | 48.25 | 00:00:00 | | 2006-09-29 | 2,550,600 | 47.99 | 48.29 | 47.44 | 47.61 | 00:00:00 | | 2006-10-02 | 1,841,200 | 47.51 | 48.48 | 47.50 | 47.80 | 00:00:00 | | 2006-10-03 | 3,000,800 | 47.56 | 47.73 | 46.82 | 47.18 | 00:00:00 | | 2006-10-04 | 1,884,600 | 47.08 | 47.35 | 46.71 | 47.33 | 00:00:00 | | 2006-10-05 | 2,943,000 | 47.01 | 47.33 | 46.12 | 46.49 | 00:00:00 | | 2006-10-06 | 1,639,700 | 46.27 | 46.82 | 46.12 | 46.65 | 00:00:00 | | 2006-10-09 | 956,100 | 46.50 | 46.94 | 46.32 | 46.86 | 00:00:00 | | 2006-10-10 | 1,458,100 | 46.90 | 47.35 | 46.31 | 46.59 | 00:00:00 | | 2006-10-11 | 1,858,100 | 46.22 | 47.19 | 46.12 | 47.10 | 00:00:00 | | 2006-10-12 | 1,767,200 | 47.20 | 47.80 | 47.00 | 47.51 | 00:00:00 | | 2006-10-13 | 1,123,600 | 47.39 | 47.66 | 47.14 | 47.24 | 00:00:00 | | 2006-10-16 | 1,580,100 | 47.31 | 48.09 | 47.31 | 48.04 | 00:00:00 | | 2006-10-17 | 1,211,000 | 47.69 | 48.02 | 47.30 | 47.48 | 00:00:00 | | 2006-10-18 | 1,244,400 | 47.44 | 48.36 | 47.41 | 48.15 | 00:00:00 | | 2006-10-19 | 1,117,600 | 48.00 | 48.21 | 47.71 | 47.97 | 00:00:00 | | 2006-10-20 | 1,571,200 | 48.39 | 48.74 | 48.12 | 48.57 | 00:00:00 | | 2006-10-23 | 1,102,900 | 48.88 | 49.40 | 48.60 | 48.89 | 00:00:00 | | 2006-10-24 | 1,170,200 | 48.65 | 49.03 | 48.39 | 48.75 | 00:00:00 | | 2006-10-25 | 1,811,600 | 48.78 | 49.46 | 48.77 | 49.15 | 00:00:00 | | 2006-10-26 | 1,660,500 | 49.19 | 49.35 | 48.27 | 48.57 | 00:00:00 | | 2006-10-27 | 1,767,200 | 48.89 | 49.06 | 47.91 | 48.38 | 00:00:00 | | 2006-10-30 | 1,940,700 | 48.74 | 48.74 | 47.72 | 48.06 | 00:00:00 | | 2006-10-31 | 2,496,400 | 47.76 | 48.10 | 47.08 | 47.97 | 00:00:00 | | 2006-11-01 | 1,000,400 | 47.61 | 48.49 | 47.41 | 48.21 | 00:00:00 | | 2006-11-02 | 936,400 | 47.81 | 47.98 | 47.33 | 47.79 | 00:00:00 | | 2006-11-03 | 806,000 | 48.17 | 48.27 | 47.70 | 47.99 | 00:00:00 | | 2006-11-06 | 997,000 | 47.95 | 48.41 | 47.72 | 48.26 | 00:00:00 | | 2006-11-07 | 849,500 | 48.03 | 48.60 | 48.03 | 48.30 | 00:00:00 | | 2006-11-08 | 1,547,900 | 48.12 | 48.97 | 48.12 | 48.94 | 00:00:00 | | 2006-11-09 | 1,254,700 | 48.97 | 49.28 | 48.57 | 49.09 | 00:00:00 | | 2006-11-10 | 1,023,200 | 48.87 | 49.30 | 48.55 | 49.20 | 00:00:00 | | 2006-11-13 | 641,100 | 49.18 | 49.74 | 49.00 | 49.43 | 00:00:00 | | 2006-11-14 | 1,194,100 | 49.75 | 49.95 | 49.10 | 49.44 | 00:00:00 | | 2006-11-15 | 1,903,200 | 49.70 | 50.45 | 49.70 | 49.99 | 00:00:00 | | 2006-11-16 | 1,275,900 | 50.10 | 50.45 | 49.76 | 50.05 | 00:00:00 | | 2006-11-17 | 1,537,600 | 50.15 | 50.50 | 49.86 | 50.20 | 00:00:00 | | 2006-11-20 | 1,962,900 | 50.20 | 51.15 | 49.61 | 50.90 | 00:00:00 | | 2006-11-21 | 1,784,600 | 51.15 | 51.60 | 50.90 | 51.00 | 00:00:00 | | 2006-11-22 | 828,100 | 51.30 | 51.30 | 50.45 | 50.65 | 00:00:00 | | 2006-11-23 | 621,500 | 50.80 | 50.85 | 49.96 | 50.55 | 00:00:00 | | 2006-11-24 | 2,537,600 | 50.25 | 51.20 | 50.00 | 51.20 | 00:00:00 | | 2006-11-27 | 1,068,800 | 51.05 | 51.60 | 50.65 | 50.80 | 00:00:00 | | 2006-11-28 | 1,006,000 | 50.75 | 50.75 | 50.30 | 50.60 | 00:00:00 | | 2006-11-29 | 1,485,300 | 50.65 | 50.85 | 50.30 | 50.70 | 00:00:00 | | 2006-11-30 | 1,842,500 | 50.45 | 50.65 | 49.80 | 49.99 | 00:00:00 | | 2006-12-01 | 2,194,800 | 49.94 | 50.40 | 49.16 | 49.50 | 00:00:00 | | 2006-12-04 | 1,328,400 | 49.39 | 50.20 | 49.15 | 49.93 | 00:00:00 | | 2006-12-05 | 1,890,600 | 50.30 | 50.50 | 49.72 | 50.20 | 00:00:00 | | 2006-12-06 | 1,261,300 | 50.25 | 51.00 | 50.00 | 50.65 | 00:00:00 | | 2006-12-07 | 838,200 | 50.65 | 51.10 | 50.25 | 50.80 | 00:00:00 | | 2006-12-08 | 1,097,300 | 50.55 | 51.25 | 50.55 | 51.15 | 00:00:00 | | 2006-12-11 | 1,245,900 | 51.30 | 51.45 | 51.05 | 51.15 | 00:00:00 | | 2006-12-12 | 1,099,500 | 51.05 | 51.95 | 51.00 | 51.25 | 00:00:00 | | 2006-12-13 | 1,523,500 | 51.15 | 51.95 | 51.10 | 51.60 | 00:00:00 | | 2006-12-14 | 1,335,800 | 51.70 | 52.15 | 51.05 | 51.45 | 00:00:00 | | 2006-12-15 | 2,396,600 | 51.40 | 51.75 | 51.20 | 51.75 | 00:00:00 | | 2006-12-18 | 1,087,800 | 51.55 | 51.95 | 51.40 | 51.70 | 00:00:00 | | 2006-12-19 | 1,455,600 | 51.70 | 51.80 | 51.25 | 51.35 | 00:00:00 | | 2006-12-20 | 2,418,100 | 51.55 | 52.30 | 51.55 | 51.95 | 00:00:00 | | 2006-12-21 | 1,657,400 | 52.00 | 52.30 | 51.75 | 52.10 | 00:00:00 | | 2006-12-22 | 1,021,800 | 52.30 | 52.75 | 51.70 | 51.95 | 00:00:00 | | 2006-12-25 | 0 | 51.95 | 51.95 | 51.95 | 51.95 | 00:00:00 | | 2006-12-26 | 0 | 51.95 | 51.95 | 51.95 | 51.95 | 00:00:00 | | 2006-12-27 | 833,700 | 52.35 | 53.45 | 52.00 | 53.25 | 00:00:00 | | 2006-12-28 | 1,656,100 | 53.65 | 54.30 | 53.50 | 53.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
