|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-29 | 1,468,900 | 63.06 | 63.19 | 62.12 | 62.97 | 00:00:00 | | 2007-11-30 | 1,447,200 | 63.07 | 63.60 | 62.80 | 63.17 | 00:00:00 | | 2007-12-03 | 1,652,600 | 63.36 | 63.82 | 63.13 | 63.41 | 00:00:00 | | 2007-12-04 | 1,847,100 | 63.30 | 64.20 | 63.30 | 64.06 | 00:00:00 | | 2007-12-05 | 1,635,300 | 64.10 | 65.26 | 64.00 | 65.15 | 00:00:00 | | 2007-12-06 | 1,775,300 | 65.15 | 65.79 | 64.53 | 65.50 | 00:00:00 | | 2007-12-07 | 1,753,900 | 65.50 | 65.85 | 65.26 | 65.65 | 00:00:00 | | 2007-12-10 | 2,432,400 | 65.32 | 65.65 | 63.08 | 64.31 | 00:00:00 | | 2007-12-11 | 1,811,500 | 64.49 | 64.71 | 63.81 | 64.27 | 00:00:00 | | 2007-12-12 | 2,337,400 | 63.69 | 65.19 | 62.61 | 63.01 | 00:00:00 | | 2007-12-13 | 3,010,300 | 62.01 | 62.74 | 61.12 | 61.20 | 00:00:00 | | 2007-12-14 | 2,462,300 | 61.31 | 61.79 | 60.37 | 61.50 | 00:00:00 | | 2007-12-17 | 1,665,700 | 60.92 | 62.25 | 60.92 | 61.44 | 00:00:00 | | 2007-12-18 | 1,620,900 | 61.07 | 61.69 | 60.57 | 60.65 | 00:00:00 | | 2007-12-19 | 1,728,000 | 60.99 | 61.32 | 60.30 | 60.63 | 00:00:00 | | 2007-12-20 | 1,778,300 | 60.61 | 60.98 | 60.07 | 60.30 | 00:00:00 | | 2007-12-21 | 4,517,900 | 60.74 | 62.36 | 60.50 | 62.24 | 00:00:00 | | 2007-12-24 | 395,700 | 62.99 | 63.19 | 62.11 | 63.03 | 00:00:00 | | 2007-12-25 | 0 | 63.03 | 63.03 | 63.03 | 63.03 | 00:00:00 | | 2007-12-26 | 0 | 63.03 | 63.03 | 63.03 | 63.03 | 00:00:00 | | 2007-12-27 | 1,350,600 | 62.98 | 63.11 | 62.35 | 62.84 | 00:00:00 | | 2007-12-28 | 1,006,900 | 62.85 | 63.33 | 62.15 | 63.30 | 00:00:00 | | 2007-12-31 | 372,900 | 62.15 | 62.86 | 62.07 | 62.45 | 00:00:00 | | 2008-01-01 | 0 | 62.45 | 62.45 | 62.45 | 62.45 | 00:00:00 | | 2008-01-02 | 1,135,300 | 62.27 | 63.49 | 61.50 | 61.86 | 00:00:00 | | 2008-01-03 | 1,588,100 | 61.87 | 63.89 | 61.87 | 63.27 | 00:00:00 | | 2008-01-04 | 1,506,600 | 63.53 | 63.60 | 61.57 | 61.79 | 00:00:00 | | 2008-01-07 | 1,775,900 | 61.85 | 63.19 | 61.61 | 62.83 | 00:00:00 | | 2008-01-08 | 1,814,400 | 62.43 | 63.97 | 62.31 | 63.00 | 00:00:00 | | 2008-01-09 | 2,053,600 | 62.96 | 63.69 | 62.18 | 63.03 | 00:00:00 | | 2008-01-10 | 1,298,500 | 63.48 | 64.00 | 63.04 | 63.28 | 00:00:00 | | 2008-01-11 | 1,923,500 | 63.09 | 63.64 | 60.85 | 61.20 | 00:00:00 | | 2008-01-14 | 1,852,600 | 60.26 | 61.18 | 60.10 | 60.40 | 00:00:00 | | 2008-01-15 | 1,954,900 | 60.48 | 61.23 | 59.40 | 59.50 | 00:00:00 | | 2008-01-16 | 2,723,400 | 59.08 | 59.80 | 58.04 | 58.61 | 00:00:00 | | 2008-01-17 | 2,029,800 | 58.62 | 59.47 | 57.95 | 58.65 | 00:00:00 | | 2008-01-18 | 2,023,300 | 58.40 | 59.49 | 57.63 | 57.94 | 00:00:00 | | 2008-01-21 | 4,834,900 | 56.50 | 57.40 | 52.62 | 52.89 | 00:00:00 | | 2008-01-22 | 6,777,300 | 48.81 | 53.10 | 48.81 | 51.79 | 00:00:00 | | 2008-01-23 | 4,127,100 | 53.05 | 53.30 | 50.40 | 51.20 | 00:00:00 | | 2008-01-24 | 3,557,700 | 52.41 | 54.53 | 52.10 | 54.47 | 00:00:00 | | 2008-01-25 | 2,348,200 | 54.74 | 55.59 | 54.21 | 54.83 | 00:00:00 | | 2008-01-28 | 2,777,100 | 54.48 | 55.87 | 53.82 | 54.91 | 00:00:00 | | 2008-01-29 | 2,517,300 | 55.38 | 56.90 | 55.05 | 56.67 | 00:00:00 | | 2008-01-30 | 2,853,200 | 56.74 | 56.98 | 55.34 | 55.49 | 00:00:00 | | 2008-01-31 | 3,183,300 | 55.69 | 56.29 | 54.15 | 54.80 | 00:00:00 | | 2008-02-01 | 2,362,800 | 55.69 | 55.98 | 54.92 | 55.58 | 00:00:00 | | 2008-02-04 | 1,345,200 | 56.51 | 56.51 | 55.38 | 55.82 | 00:00:00 | | 2008-02-05 | 2,491,700 | 56.00 | 56.64 | 54.21 | 54.50 | 00:00:00 | | 2008-02-06 | 3,467,800 | 54.50 | 55.50 | 54.22 | 55.00 | 00:00:00 | | 2008-02-07 | 1,609,000 | 54.80 | 55.01 | 53.29 | 54.06 | 00:00:00 | | 2008-02-08 | 2,010,500 | 54.86 | 55.00 | 54.00 | 54.09 | 00:00:00 | | 2008-02-11 | 1,434,300 | 53.73 | 54.76 | 53.43 | 53.96 | 00:00:00 | | 2008-02-12 | 2,456,800 | 54.00 | 55.48 | 53.84 | 55.28 | 00:00:00 | | 2008-02-13 | 1,953,500 | 54.98 | 56.29 | 54.60 | 55.69 | 00:00:00 | | 2008-02-14 | 2,187,200 | 56.07 | 57.08 | 55.53 | 56.78 | 00:00:00 | | 2008-02-15 | 1,860,300 | 56.58 | 57.19 | 55.13 | 55.54 | 00:00:00 | | 2008-02-18 | 910,900 | 56.42 | 57.00 | 55.80 | 56.42 | 00:00:00 | | 2008-02-19 | 1,124,600 | 56.65 | 57.20 | 55.81 | 56.65 | 00:00:00 | | 2008-02-20 | 1,831,000 | 56.45 | 56.95 | 55.76 | 56.85 | 00:00:00 | | 2008-02-21 | 1,730,700 | 57.02 | 57.48 | 56.67 | 57.20 | 00:00:00 | | 2008-02-22 | 3,163,600 | 56.86 | 58.93 | 56.41 | 58.93 | 00:00:00 | | 2008-02-25 | 1,818,200 | 59.21 | 59.59 | 58.51 | 59.28 | 00:00:00 | | 2008-02-26 | 1,707,900 | 59.37 | 59.81 | 57.97 | 58.72 | 00:00:00 | | 2008-02-27 | 1,840,400 | 59.13 | 59.41 | 58.20 | 59.25 | 00:00:00 | | 2008-02-28 | 1,845,000 | 58.81 | 59.84 | 58.50 | 58.83 | 00:00:00 | | 2008-02-29 | 1,800,200 | 58.85 | 59.63 | 58.21 | 58.87 | 00:00:00 | | 2008-03-03 | 2,009,900 | 57.78 | 58.29 | 56.12 | 56.62 | 00:00:00 | | 2008-03-04 | 2,025,400 | 56.62 | 57.81 | 55.80 | 56.25 | 00:00:00 | | 2008-03-05 | 2,624,200 | 56.81 | 56.93 | 55.20 | 55.35 | 00:00:00 | | 2008-03-06 | 1,961,400 | 55.62 | 56.12 | 54.85 | 54.96 | 00:00:00 | | 2008-03-07 | 10,641,800 | 51.80 | 52.27 | 49.27 | 49.50 | 00:00:00 | | 2008-03-10 | 6,631,500 | 49.70 | 49.77 | 46.60 | 47.52 | 00:00:00 | | 2008-03-11 | 3,948,900 | 47.69 | 48.65 | 47.69 | 47.98 | 00:00:00 | | 2008-03-12 | 3,087,700 | 49.50 | 49.50 | 48.55 | 48.84 | 00:00:00 | | 2008-03-13 | 2,507,800 | 48.00 | 48.57 | 47.82 | 48.27 | 00:00:00 | | 2008-03-14 | 4,044,500 | 48.47 | 49.18 | 47.60 | 48.59 | 00:00:00 | | 2008-03-17 | 4,031,700 | 47.50 | 48.51 | 46.95 | 47.32 | 00:00:00 | | 2008-03-18 | 4,927,200 | 47.83 | 47.84 | 46.13 | 46.32 | 00:00:00 | | 2008-03-19 | 7,255,700 | 46.76 | 47.20 | 43.68 | 43.93 | 00:00:00 | | 2008-03-20 | 10,279,500 | 43.70 | 44.68 | 42.00 | 42.57 | 00:00:00 | | 2008-03-21 | 0 | 42.57 | 42.57 | 42.57 | 42.57 | 00:00:00 | | 2008-03-24 | 0 | 42.57 | 42.57 | 42.57 | 42.57 | 00:00:00 | | 2008-03-25 | 4,193,100 | 43.60 | 44.00 | 43.20 | 43.78 | 00:00:00 | | 2008-03-26 | 3,764,900 | 43.37 | 44.88 | 43.31 | 44.88 | 00:00:00 | | 2008-03-27 | 5,092,600 | 44.37 | 46.47 | 44.37 | 46.21 | 00:00:00 | | 2008-03-28 | 3,918,700 | 45.85 | 45.85 | 43.90 | 45.00 | 00:00:00 | | 2008-03-31 | 2,812,800 | 44.55 | 44.67 | 43.55 | 44.16 | 00:00:00 | | 2008-04-01 | 2,921,300 | 43.72 | 45.73 | 43.70 | 45.73 | 00:00:00 | | 2008-04-02 | 2,241,500 | 45.99 | 46.42 | 45.15 | 45.43 | 00:00:00 | | 2008-04-03 | 2,843,500 | 45.60 | 47.03 | 45.20 | 47.03 | 00:00:00 | | 2008-04-04 | 1,719,700 | 47.30 | 47.30 | 46.34 | 46.80 | 00:00:00 | | 2008-04-07 | 1,712,700 | 47.05 | 47.19 | 46.50 | 46.62 | 00:00:00 | | 2008-04-08 | 2,135,600 | 46.50 | 46.55 | 45.47 | 46.00 | 00:00:00 | | 2008-04-09 | 2,872,900 | 45.50 | 45.77 | 44.88 | 45.28 | 00:00:00 | | 2008-04-10 | 2,679,100 | 45.02 | 45.37 | 44.12 | 44.69 | 00:00:00 | | 2008-04-11 | 2,183,800 | 44.85 | 45.60 | 44.50 | 45.00 | 00:00:00 | | 2008-04-14 | 1,877,400 | 44.68 | 44.92 | 44.01 | 44.17 | 00:00:00 | | 2008-04-15 | 2,448,800 | 44.26 | 44.56 | 43.40 | 43.66 | 00:00:00 | | 2008-04-16 | 2,827,400 | 43.84 | 44.06 | 43.12 | 43.50 | 00:00:00 | | 2008-04-17 | 2,935,900 | 43.65 | 43.89 | 42.90 | 43.10 | 00:00:00 | | 2008-04-18 | 3,051,700 | 43.35 | 44.58 | 43.35 | 44.30 | 00:00:00 | | 2008-04-21 | 1,870,800 | 44.23 | 44.39 | 43.00 | 43.04 | 00:00:00 | | 2008-04-22 | 2,442,000 | 42.77 | 44.29 | 42.70 | 43.31 | 00:00:00 | | 2008-04-23 | 4,288,300 | 43.64 | 45.56 | 43.45 | 45.42 | 00:00:00 | | 2008-04-24 | 2,548,500 | 45.62 | 46.01 | 45.10 | 45.68 | 00:00:00 | | 2008-04-25 | 3,899,800 | 46.63 | 47.68 | 46.35 | 46.63 | 00:00:00 | | 2008-04-28 | 1,727,300 | 46.89 | 47.70 | 46.55 | 46.66 | 00:00:00 | | 2008-04-29 | 1,355,500 | 46.65 | 47.21 | 46.25 | 46.83 | 00:00:00 | | 2008-04-30 | 1,603,600 | 46.98 | 46.98 | 46.34 | 46.54 | 00:00:00 | | 2008-05-01 | 0 | 46.54 | 46.54 | 46.54 | 46.54 | 00:00:00 | | 2008-05-02 | 2,618,500 | 47.14 | 47.38 | 45.71 | 46.10 | 00:00:00 | | 2008-05-05 | 1,726,400 | 45.83 | 46.30 | 45.54 | 45.90 | 00:00:00 | | 2008-05-06 | 8,029,200 | 44.50 | 44.51 | 42.90 | 43.01 | 00:00:00 | | 2008-05-07 | 4,493,200 | 43.44 | 44.49 | 43.07 | 44.00 | 00:00:00 | | 2008-05-08 | 2,152,500 | 43.64 | 44.23 | 43.51 | 43.96 | 00:00:00 | | 2008-05-09 | 2,565,800 | 44.00 | 44.74 | 43.65 | 44.27 | 00:00:00 | | 2008-05-12 | 1,547,700 | 44.06 | 44.30 | 43.53 | 43.68 | 00:00:00 | | 2008-05-13 | 2,372,200 | 43.85 | 44.53 | 43.81 | 43.97 | 00:00:00 | | 2008-05-14 | 2,028,400 | 44.08 | 45.03 | 44.08 | 44.93 | 00:00:00 | | 2008-05-15 | 2,000,000 | 45.09 | 45.80 | 44.55 | 45.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
