|
 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 | | 2006-12-28 | 1,656,100 | 53.65 | 54.30 | 53.50 | 53.60 | 00:00:00 | | 2006-12-29 | 1,881,100 | 53.75 | 58.40 | 53.60 | 58.40 | 00:00:00 | | 2007-01-01 | 0 | 58.40 | 58.40 | 58.40 | 58.40 | 00:00:00 | | 2007-01-02 | 2,050,800 | 56.10 | 57.10 | 55.20 | 56.00 | 00:00:00 | | 2007-01-03 | 2,232,500 | 55.70 | 56.00 | 54.95 | 55.10 | 00:00:00 | | 2007-01-04 | 1,718,600 | 55.00 | 55.10 | 53.95 | 54.60 | 00:00:00 | | 2007-01-05 | 2,279,300 | 54.00 | 54.30 | 53.05 | 53.05 | 00:00:00 | | 2007-01-08 | 1,711,300 | 53.00 | 53.65 | 52.55 | 53.00 | 00:00:00 | | 2007-01-09 | 1,646,800 | 53.20 | 53.40 | 52.75 | 53.20 | 00:00:00 | | 2007-01-10 | 1,415,900 | 52.80 | 53.10 | 52.75 | 52.75 | 00:00:00 | | 2007-01-11 | 1,543,900 | 52.80 | 53.90 | 52.80 | 53.60 | 00:00:00 | | 2007-01-12 | 1,773,900 | 53.85 | 54.25 | 53.50 | 53.70 | 00:00:00 | | 2007-01-15 | 854,300 | 53.65 | 54.05 | 53.50 | 53.80 | 00:00:00 | | 2007-01-16 | 916,600 | 53.70 | 54.00 | 53.30 | 53.50 | 00:00:00 | | 2007-01-17 | 1,738,800 | 53.65 | 53.90 | 53.20 | 53.55 | 00:00:00 | | 2007-01-18 | 1,557,100 | 53.55 | 53.90 | 52.65 | 52.85 | 00:00:00 | | 2007-01-19 | 1,667,800 | 52.65 | 53.60 | 52.40 | 53.30 | 00:00:00 | | 2007-01-22 | 1,268,500 | 53.60 | 53.60 | 52.95 | 53.30 | 00:00:00 | | 2007-01-23 | 1,396,200 | 53.55 | 53.75 | 52.60 | 52.85 | 00:00:00 | | 2007-01-24 | 1,734,200 | 53.15 | 53.35 | 52.80 | 53.20 | 00:00:00 | | 2007-01-25 | 1,291,100 | 53.25 | 53.55 | 52.50 | 53.10 | 00:00:00 | | 2007-01-26 | 1,418,900 | 53.00 | 53.00 | 51.80 | 52.60 | 00:00:00 | | 2007-01-29 | 1,857,800 | 54.35 | 54.75 | 54.35 | 54.35 | 00:00:00 | | 2007-01-30 | 2,153,600 | 54.55 | 54.65 | 53.50 | 53.90 | 00:00:00 | | 2007-01-31 | 1,340,900 | 53.50 | 54.30 | 53.50 | 53.75 | 00:00:00 | | 2007-02-01 | 1,233,400 | 54.15 | 54.50 | 53.55 | 53.70 | 00:00:00 | | 2007-02-02 | 1,770,600 | 53.90 | 54.15 | 53.10 | 53.85 | 00:00:00 | | 2007-02-05 | 810,400 | 53.70 | 53.75 | 53.30 | 53.60 | 00:00:00 | | 2007-02-06 | 1,309,100 | 53.20 | 54.15 | 53.20 | 53.65 | 00:00:00 | | 2007-02-07 | 1,392,100 | 53.85 | 54.60 | 53.70 | 54.35 | 00:00:00 | | 2007-02-08 | 1,704,100 | 54.65 | 55.40 | 54.45 | 54.85 | 00:00:00 | | 2007-02-09 | 1,164,800 | 54.95 | 55.65 | 54.90 | 55.05 | 00:00:00 | | 2007-02-12 | 953,800 | 54.95 | 54.95 | 54.35 | 54.80 | 00:00:00 | | 2007-02-13 | 1,330,700 | 55.25 | 55.40 | 54.80 | 55.20 | 00:00:00 | | 2007-02-14 | 1,578,500 | 55.50 | 56.15 | 55.35 | 55.95 | 00:00:00 | | 2007-02-15 | 1,210,900 | 55.85 | 56.05 | 55.25 | 55.60 | 00:00:00 | | 2007-02-16 | 1,410,500 | 55.35 | 56.45 | 55.35 | 56.15 | 00:00:00 | | 2007-02-19 | 769,500 | 56.40 | 56.67 | 55.85 | 56.10 | 00:00:00 | | 2007-02-20 | 854,400 | 55.86 | 56.19 | 55.51 | 55.82 | 00:00:00 | | 2007-02-21 | 1,146,800 | 55.86 | 56.35 | 55.06 | 55.35 | 00:00:00 | | 2007-02-22 | 932,500 | 55.60 | 56.10 | 54.99 | 55.03 | 00:00:00 | | 2007-02-23 | 1,116,600 | 55.00 | 55.50 | 54.55 | 55.34 | 00:00:00 | | 2007-02-26 | 1,264,800 | 55.70 | 56.23 | 55.34 | 55.88 | 00:00:00 | | 2007-02-27 | 1,654,700 | 55.73 | 55.73 | 53.71 | 53.94 | 00:00:00 | | 2007-02-28 | 2,422,600 | 52.50 | 54.14 | 52.45 | 53.32 | 00:00:00 | | 2007-03-01 | 2,065,900 | 53.04 | 54.07 | 52.29 | 53.05 | 00:00:00 | | 2007-03-02 | 1,595,700 | 53.12 | 53.64 | 51.70 | 52.64 | 00:00:00 | | 2007-03-05 | 2,105,000 | 51.59 | 53.12 | 50.60 | 52.81 | 00:00:00 | | 2007-03-06 | 1,802,600 | 53.00 | 53.05 | 52.10 | 52.55 | 00:00:00 | | 2007-03-07 | 1,459,500 | 52.71 | 53.49 | 52.29 | 52.94 | 00:00:00 | | 2007-03-08 | 2,030,800 | 52.26 | 54.50 | 52.26 | 54.04 | 00:00:00 | | 2007-03-09 | 1,545,500 | 54.05 | 54.23 | 53.10 | 53.65 | 00:00:00 | | 2007-03-12 | 1,141,500 | 53.86 | 53.98 | 52.91 | 53.50 | 00:00:00 | | 2007-03-13 | 1,021,100 | 53.92 | 53.92 | 52.77 | 52.96 | 00:00:00 | | 2007-03-14 | 2,054,700 | 52.37 | 52.74 | 51.73 | 51.88 | 00:00:00 | | 2007-03-15 | 1,463,800 | 52.26 | 52.74 | 51.77 | 52.42 | 00:00:00 | | 2007-03-16 | 2,387,100 | 52.24 | 52.62 | 51.86 | 52.46 | 00:00:00 | | 2007-03-19 | 968,900 | 52.97 | 53.25 | 52.39 | 53.06 | 00:00:00 | | 2007-03-20 | 1,042,800 | 53.11 | 53.90 | 53.11 | 53.88 | 00:00:00 | | 2007-03-21 | 1,301,900 | 54.10 | 54.90 | 53.87 | 54.28 | 00:00:00 | | 2007-03-22 | 1,286,800 | 54.71 | 55.26 | 54.71 | 55.01 | 00:00:00 | | 2007-03-23 | 1,246,700 | 55.22 | 55.61 | 55.10 | 55.34 | 00:00:00 | | 2007-03-26 | 1,589,700 | 55.63 | 55.63 | 54.54 | 54.90 | 00:00:00 | | 2007-03-27 | 1,131,700 | 55.30 | 55.50 | 54.83 | 55.16 | 00:00:00 | | 2007-03-28 | 1,200,600 | 55.05 | 55.70 | 55.05 | 55.58 | 00:00:00 | | 2007-03-29 | 891,100 | 56.00 | 56.00 | 55.33 | 55.65 | 00:00:00 | | 2007-03-30 | 1,372,600 | 55.11 | 56.06 | 55.11 | 55.66 | 00:00:00 | | 2007-04-02 | 1,513,400 | 55.31 | 56.42 | 55.30 | 56.34 | 00:00:00 | | 2007-04-03 | 2,083,300 | 57.16 | 57.40 | 56.54 | 57.08 | 00:00:00 | | 2007-04-04 | 1,382,800 | 57.21 | 57.50 | 56.70 | 57.11 | 00:00:00 | | 2007-04-05 | 1,446,100 | 56.74 | 57.00 | 56.20 | 56.60 | 00:00:00 | | 2007-04-06 | 0 | 56.60 | 56.60 | 56.60 | 56.60 | 00:00:00 | | 2007-04-09 | 0 | 56.60 | 56.60 | 56.60 | 56.60 | 00:00:00 | | 2007-04-10 | 2,110,800 | 56.35 | 57.79 | 55.95 | 57.55 | 00:00:00 | | 2007-04-11 | 1,587,700 | 57.20 | 57.99 | 56.55 | 56.80 | 00:00:00 | | 2007-04-12 | 1,210,400 | 56.36 | 57.14 | 56.14 | 56.99 | 00:00:00 | | 2007-04-13 | 1,060,000 | 57.00 | 57.34 | 56.55 | 57.02 | 00:00:00 | | 2007-04-16 | 1,754,600 | 57.20 | 58.10 | 57.05 | 58.10 | 00:00:00 | | 2007-04-17 | 1,817,000 | 57.65 | 58.09 | 57.17 | 57.25 | 00:00:00 | | 2007-04-18 | 1,798,300 | 57.06 | 57.29 | 56.22 | 57.05 | 00:00:00 | | 2007-04-19 | 1,605,200 | 56.52 | 57.80 | 56.19 | 57.43 | 00:00:00 | | 2007-04-20 | 1,796,000 | 57.61 | 58.17 | 57.16 | 57.85 | 00:00:00 | | 2007-04-23 | 1,652,700 | 57.66 | 58.00 | 57.06 | 57.31 | 00:00:00 | | 2007-04-24 | 835,600 | 57.38 | 57.60 | 57.04 | 57.32 | 00:00:00 | | 2007-04-25 | 1,442,900 | 57.17 | 58.78 | 57.17 | 58.62 | 00:00:00 | | 2007-04-26 | 1,933,100 | 58.98 | 59.10 | 58.53 | 58.84 | 00:00:00 | | 2007-04-27 | 3,285,400 | 59.10 | 60.58 | 58.18 | 60.42 | 00:00:00 | | 2007-04-30 | 1,454,000 | 59.96 | 61.15 | 59.96 | 60.90 | 00:00:00 | | 2007-05-01 | 0 | 60.90 | 60.90 | 60.90 | 60.90 | 00:00:00 | | 2007-05-02 | 2,801,000 | 61.35 | 62.21 | 61.00 | 61.83 | 00:00:00 | | 2007-05-03 | 2,079,800 | 62.80 | 62.85 | 61.41 | 61.83 | 00:00:00 | | 2007-05-04 | 2,251,700 | 62.78 | 62.78 | 61.25 | 62.00 | 00:00:00 | | 2007-05-07 | 1,228,400 | 62.42 | 63.05 | 62.06 | 62.86 | 00:00:00 | | 2007-05-08 | 1,498,700 | 63.00 | 63.09 | 61.80 | 61.87 | 00:00:00 | | 2007-05-09 | 1,987,100 | 62.65 | 62.65 | 61.08 | 62.00 | 00:00:00 | | 2007-05-10 | 2,070,400 | 62.45 | 62.45 | 60.55 | 60.83 | 00:00:00 | | 2007-05-11 | 1,442,800 | 60.55 | 61.10 | 60.21 | 61.00 | 00:00:00 | | 2007-05-14 | 1,245,800 | 61.35 | 61.72 | 60.60 | 61.44 | 00:00:00 | | 2007-05-15 | 2,053,700 | 60.75 | 60.88 | 59.55 | 60.10 | 00:00:00 | | 2007-05-16 | 1,529,000 | 59.81 | 60.75 | 59.60 | 60.60 | 00:00:00 | | 2007-05-17 | 600,400 | 60.67 | 60.90 | 60.19 | 60.46 | 00:00:00 | | 2007-05-18 | 1,176,100 | 60.18 | 61.49 | 60.18 | 61.22 | 00:00:00 | | 2007-05-21 | 1,107,800 | 61.22 | 61.50 | 60.70 | 61.25 | 00:00:00 | | 2007-05-22 | 1,126,000 | 61.01 | 61.50 | 60.80 | 61.17 | 00:00:00 | | 2007-05-23 | 1,087,200 | 61.29 | 61.88 | 61.29 | 61.81 | 00:00:00 | | 2007-05-24 | 1,099,900 | 61.26 | 62.00 | 61.10 | 61.56 | 00:00:00 | | 2007-05-25 | 1,085,100 | 61.18 | 61.89 | 61.00 | 61.75 | 00:00:00 | | 2007-05-28 | 257,800 | 61.46 | 61.74 | 61.00 | 61.37 | 00:00:00 | | 2007-05-29 | 1,042,600 | 61.50 | 61.56 | 60.90 | 61.10 | 00:00:00 | | 2007-05-30 | 1,046,200 | 60.60 | 61.53 | 60.38 | 61.53 | 00:00:00 | | 2007-05-31 | 2,144,200 | 61.70 | 62.95 | 61.70 | 62.20 | 00:00:00 | | 2007-06-01 | 1,283,900 | 63.00 | 63.19 | 62.51 | 63.06 | 00:00:00 | | 2007-06-04 | 1,269,700 | 63.30 | 63.65 | 62.25 | 62.50 | 00:00:00 | | 2007-06-05 | 1,406,200 | 62.72 | 62.80 | 61.57 | 61.75 | 00:00:00 | | 2007-06-06 | 1,543,500 | 61.45 | 61.49 | 60.01 | 60.19 | 00:00:00 | | 2007-06-07 | 1,706,700 | 60.20 | 60.89 | 59.30 | 59.31 | 00:00:00 | | 2007-06-08 | 2,250,400 | 59.19 | 59.82 | 58.52 | 59.08 | 00:00:00 | | 2007-06-11 | 2,198,200 | 59.32 | 59.62 | 58.45 | 58.67 | 00:00:00 | | 2007-06-12 | 4,647,100 | 57.90 | 58.67 | 57.42 | 58.57 | 00:00:00 | | 2007-06-13 | 4,261,500 | 58.25 | 58.80 | 57.85 | 58.50 | 00:00:00 | | 2007-06-14 | 3,536,000 | 57.50 | 57.75 | 57.02 | 57.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
