|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-15 | 2,000,000 | 45.09 | 45.80 | 44.55 | 45.50 | 00:00:00 | | 2008-05-16 | 2,306,500 | 45.97 | 46.33 | 45.61 | 45.82 | 00:00:00 | | 2008-05-19 | 1,997,700 | 46.15 | 46.50 | 45.57 | 46.20 | 00:00:00 | | 2008-05-20 | 1,779,400 | 46.37 | 46.47 | 45.64 | 46.14 | 00:00:00 | | 2008-05-21 | 2,886,400 | 46.33 | 47.49 | 46.01 | 46.36 | 00:00:00 | | 2008-05-22 | 1,806,400 | 45.25 | 45.79 | 44.79 | 45.01 | 00:00:00 | | 2008-05-23 | 1,783,700 | 45.10 | 45.10 | 43.81 | 43.95 | 00:00:00 | | 2008-05-26 | 731,100 | 43.97 | 44.56 | 43.97 | 44.05 | 00:00:00 | | 2008-05-27 | 1,707,100 | 44.38 | 44.82 | 43.76 | 44.62 | 00:00:00 | | 2008-05-28 | 2,837,800 | 45.00 | 46.40 | 44.64 | 46.11 | 00:00:00 | | 2008-05-29 | 1,883,100 | 46.50 | 46.71 | 45.93 | 46.16 | 00:00:00 | | 2008-05-30 | 2,521,800 | 46.59 | 46.74 | 45.43 | 45.81 | 00:00:00 | | 2008-06-02 | 1,717,100 | 45.63 | 45.81 | 44.82 | 45.06 | 00:00:00 | | 2008-06-03 | 2,101,800 | 45.20 | 46.33 | 45.11 | 46.21 | 00:00:00 | | 2008-06-04 | 1,971,300 | 46.03 | 46.31 | 44.60 | 45.10 | 00:00:00 | | 2008-06-05 | 1,843,600 | 45.65 | 46.63 | 45.53 | 46.14 | 00:00:00 | | 2008-06-06 | 3,887,800 | 46.60 | 47.90 | 45.12 | 45.33 | 00:00:00 | | 2008-06-09 | 1,687,700 | 45.30 | 46.49 | 45.28 | 45.83 | 00:00:00 | | 2008-06-10 | 5,927,800 | 45.00 | 45.06 | 42.71 | 42.85 | 00:00:00 | | 2008-06-11 | 8,908,000 | 42.60 | 42.60 | 40.23 | 40.40 | 00:00:00 | | 2008-06-12 | 6,892,500 | 40.25 | 40.95 | 38.68 | 39.02 | 00:00:00 | | 2008-06-13 | 5,293,800 | 39.50 | 39.95 | 39.15 | 39.54 | 00:00:00 | | 2008-06-16 | 3,567,800 | 39.99 | 39.99 | 38.10 | 38.76 | 00:00:00 | | 2008-06-17 | 2,446,900 | 38.83 | 39.58 | 38.79 | 38.84 | 00:00:00 | | 2008-06-18 | 3,422,000 | 38.90 | 39.04 | 37.73 | 38.07 | 00:00:00 | | 2008-06-19 | 5,760,500 | 37.64 | 38.05 | 35.85 | 36.92 | 00:00:00 | | 2008-06-20 | 6,157,100 | 37.00 | 37.06 | 35.75 | 35.93 | 00:00:00 | | 2008-06-23 | 2,928,700 | 35.40 | 36.47 | 35.00 | 36.05 | 00:00:00 | | 2008-06-24 | 3,639,300 | 36.06 | 36.19 | 34.70 | 35.16 | 00:00:00 | | 2008-06-25 | 2,871,400 | 35.11 | 36.16 | 34.91 | 36.05 | 00:00:00 | | 2008-06-26 | 2,767,000 | 35.98 | 36.53 | 35.32 | 35.53 | 00:00:00 | | 2008-06-27 | 2,333,400 | 35.30 | 35.85 | 35.00 | 35.39 | 00:00:00 | | 2008-06-30 | 2,273,400 | 35.70 | 36.07 | 35.34 | 35.63 | 00:00:00 | | 2008-07-01 | 2,224,500 | 35.40 | 35.80 | 34.77 | 35.00 | 00:00:00 | | 2008-07-02 | 2,566,900 | 34.53 | 35.27 | 34.05 | 34.65 | 00:00:00 | | 2008-07-03 | 2,137,600 | 34.50 | 34.77 | 33.93 | 34.65 | 00:00:00 | | 2008-07-04 | 2,175,500 | 34.99 | 35.20 | 33.72 | 33.77 | 00:00:00 | | 2008-07-07 | 2,218,600 | 33.91 | 34.82 | 33.73 | 34.59 | 00:00:00 | | 2008-07-08 | 2,439,500 | 33.99 | 34.50 | 33.50 | 34.39 | 00:00:00 | | 2008-07-09 | 1,943,900 | 34.72 | 34.83 | 34.15 | 34.40 | 00:00:00 | | 2008-07-10 | 2,397,200 | 34.06 | 34.18 | 33.03 | 33.16 | 00:00:00 | | 2008-07-11 | 4,548,600 | 33.46 | 33.46 | 31.30 | 31.45 | 00:00:00 | | 2008-07-14 | 1,612,100 | 31.80 | 32.68 | 31.60 | 32.12 | 00:00:00 | | 2008-07-15 | 2,632,800 | 31.77 | 31.89 | 30.65 | 30.93 | 00:00:00 | | 2008-07-16 | 2,167,400 | 31.01 | 31.67 | 30.82 | 31.50 | 00:00:00 | | 2008-07-17 | 2,995,600 | 31.62 | 33.03 | 31.32 | 32.74 | 00:00:00 | | 2008-07-18 | 2,444,700 | 32.52 | 33.26 | 32.16 | 33.07 | 00:00:00 | | 2008-07-21 | 2,163,800 | 33.28 | 33.80 | 32.27 | 32.91 | 00:00:00 | | 2008-07-22 | 4,063,000 | 32.77 | 35.25 | 32.66 | 33.87 | 00:00:00 | | 2008-07-23 | 1,937,200 | 34.50 | 35.11 | 34.18 | 34.46 | 00:00:00 | | 2008-07-24 | 1,965,500 | 34.80 | 34.80 | 33.93 | 34.14 | 00:00:00 | | 2008-07-25 | 2,162,300 | 34.00 | 35.25 | 34.00 | 34.72 | 00:00:00 | | 2008-07-28 | 2,041,700 | 34.86 | 34.88 | 33.26 | 33.35 | 00:00:00 | | 2008-07-29 | 3,069,500 | 33.00 | 33.15 | 32.03 | 32.86 | 00:00:00 | | 2008-07-30 | 1,642,300 | 32.90 | 34.04 | 32.90 | 33.83 | 00:00:00 | | 2008-07-31 | 1,911,400 | 33.76 | 34.43 | 33.71 | 34.10 | 00:00:00 | | 2008-08-01 | 1,245,200 | 33.82 | 34.43 | 33.08 | 33.14 | 00:00:00 | | 2008-08-04 | 1,205,400 | 33.34 | 33.60 | 32.82 | 33.11 | 00:00:00 | | 2008-08-05 | 1,968,200 | 33.21 | 33.48 | 32.73 | 33.36 | 00:00:00 | | 2008-08-06 | 2,788,700 | 33.74 | 33.92 | 33.01 | 33.25 | 00:00:00 | | 2008-08-07 | 7,460,000 | 33.77 | 36.54 | 33.51 | 36.30 | 00:00:00 | | 2008-08-08 | 3,801,500 | 36.25 | 37.09 | 35.85 | 36.68 | 00:00:00 | | 2008-08-11 | 1,686,400 | 36.91 | 37.48 | 36.53 | 37.39 | 00:00:00 | | 2008-08-12 | 1,582,800 | 37.44 | 37.44 | 36.55 | 37.15 | 00:00:00 | | 2008-08-13 | 2,176,800 | 37.20 | 38.00 | 36.81 | 37.03 | 00:00:00 | | 2008-08-14 | 1,530,500 | 37.39 | 37.80 | 36.87 | 37.03 | 00:00:00 | | 2008-08-15 | 1,366,200 | 37.42 | 37.70 | 36.55 | 37.46 | 00:00:00 | | 2008-08-18 | 1,303,000 | 37.50 | 37.94 | 36.83 | 37.36 | 00:00:00 | | 2008-08-19 | 1,872,800 | 37.13 | 37.44 | 36.67 | 36.95 | 00:00:00 | | 2008-08-20 | 1,389,600 | 37.12 | 37.30 | 36.52 | 37.01 | 00:00:00 | | 2008-08-21 | 991,100 | 36.84 | 36.91 | 36.17 | 36.63 | 00:00:00 | | 2008-08-22 | 1,035,000 | 36.86 | 37.45 | 36.49 | 37.30 | 00:00:00 | | 2008-08-25 | 503,600 | 37.15 | 37.35 | 36.79 | 36.91 | 00:00:00 | | 2008-08-26 | 1,208,800 | 36.75 | 37.04 | 36.05 | 36.83 | 00:00:00 | | 2008-08-27 | 1,512,900 | 36.56 | 36.80 | 36.02 | 36.72 | 00:00:00 | | 2008-08-28 | 1,758,900 | 36.13 | 37.00 | 35.77 | 36.76 | 00:00:00 | | 2008-08-29 | 1,160,800 | 36.98 | 36.99 | 36.33 | 36.65 | 00:00:00 | | 2008-09-01 | 1,483,600 | 36.69 | 36.73 | 35.87 | 35.94 | 00:00:00 | | 2008-09-02 | 2,061,700 | 36.00 | 36.85 | 35.76 | 36.58 | 00:00:00 | | 2008-09-03 | 1,707,000 | 36.35 | 36.56 | 35.96 | 36.01 | 00:00:00 | | 2008-09-04 | 3,698,000 | 35.93 | 35.98 | 33.85 | 34.11 | 00:00:00 | | 2008-09-05 | 2,692,700 | 33.60 | 34.00 | 32.58 | 32.66 | 00:00:00 | | 2008-09-08 | 1,981,900 | 33.25 | 34.40 | 33.24 | 33.58 | 00:00:00 | | 2008-09-09 | 1,959,900 | 33.63 | 33.92 | 32.85 | 33.01 | 00:00:00 | | 2008-09-10 | 2,091,300 | 32.85 | 33.10 | 31.85 | 32.28 | 00:00:00 | | 2008-09-11 | 1,803,500 | 32.14 | 32.99 | 31.52 | 31.73 | 00:00:00 | | 2008-09-12 | 2,229,700 | 32.26 | 32.38 | 31.80 | 32.35 | 00:00:00 | | 2008-09-15 | 2,519,500 | 31.85 | 32.04 | 30.81 | 31.60 | 00:00:00 | | 2008-09-16 | 3,189,000 | 31.22 | 31.57 | 30.29 | 30.33 | 00:00:00 | | 2008-09-17 | 3,728,000 | 30.60 | 31.25 | 29.37 | 29.74 | 00:00:00 | | 2008-09-18 | 3,107,300 | 29.63 | 30.32 | 28.35 | 28.67 | 00:00:00 | | 2008-09-19 | 6,622,800 | 29.86 | 31.35 | 29.50 | 30.90 | 00:00:00 | | 2008-09-22 | 1,784,600 | 31.29 | 31.50 | 30.32 | 30.50 | 00:00:00 | | 2008-09-23 | 2,448,400 | 29.99 | 30.73 | 29.76 | 29.81 | 00:00:00 | | 2008-09-24 | 2,675,300 | 29.66 | 29.75 | 28.69 | 28.98 | 00:00:00 | | 2008-09-25 | 2,047,600 | 29.21 | 30.10 | 29.10 | 29.95 | 00:00:00 | | 2008-09-26 | 1,764,700 | 29.90 | 30.39 | 29.32 | 30.10 | 00:00:00 | | 2008-09-29 | 2,789,700 | 29.90 | 30.22 | 28.96 | 29.26 | 00:00:00 | | 2008-09-30 | 3,660,600 | 28.28 | 28.86 | 28.00 | 28.86 | 00:00:00 | | 2008-10-01 | 2,074,800 | 28.93 | 29.34 | 28.37 | 29.11 | 00:00:00 | | 2008-10-02 | 2,241,200 | 28.95 | 29.86 | 28.51 | 28.55 | 00:00:00 | | 2008-10-03 | 2,766,200 | 28.70 | 28.85 | 27.70 | 28.50 | 00:00:00 | | 2008-10-06 | 3,807,400 | 27.32 | 27.97 | 26.07 | 26.10 | 00:00:00 | | 2008-10-07 | 3,988,600 | 26.91 | 27.10 | 24.80 | 24.94 | 00:00:00 | | 2008-10-08 | 7,516,200 | 23.69 | 24.40 | 21.41 | 23.39 | 00:00:00 | | 2008-10-09 | 5,198,500 | 23.66 | 24.47 | 23.39 | 23.77 | 00:00:00 | | 2008-10-10 | 6,498,000 | 22.19 | 24.20 | 20.73 | 22.27 | 00:00:00 | | 2008-10-13 | 4,357,400 | 25.00 | 26.50 | 24.00 | 26.32 | 00:00:00 | | 2008-10-14 | 5,342,300 | 27.50 | 29.40 | 24.91 | 25.59 | 00:00:00 | | 2008-10-15 | 3,523,100 | 25.65 | 26.10 | 24.02 | 24.33 | 00:00:00 | | 2008-10-16 | 5,143,900 | 23.00 | 24.36 | 22.02 | 22.50 | 00:00:00 | | 2008-10-17 | 3,806,000 | 23.86 | 24.05 | 22.71 | 23.42 | 00:00:00 | | 2008-10-20 | 10,437,500 | 20.51 | 20.83 | 18.05 | 18.43 | 00:00:00 | | 2008-10-21 | 5,590,500 | 18.75 | 19.28 | 18.45 | 18.49 | 00:00:00 | | 2008-10-22 | 4,862,800 | 18.41 | 18.48 | 17.52 | 17.53 | 00:00:00 | | 2008-10-23 | 4,608,900 | 17.70 | 17.75 | 16.66 | 17.15 | 00:00:00 | | 2008-10-24 | 5,435,600 | 16.62 | 17.64 | 16.55 | 17.64 | 00:00:00 | | 2008-10-27 | 3,504,400 | 17.11 | 17.77 | 16.60 | 17.10 | 00:00:00 | | 2008-10-28 | 4,189,000 | 17.55 | 17.83 | 16.80 | 16.96 | 00:00:00 | | 2008-10-29 | 4,740,500 | 17.95 | 18.61 | 16.92 | 18.50 | 00:00:00 | | 2008-10-30 | 3,249,600 | 18.84 | 19.48 | 18.60 | 19.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
