|
 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 | | 2008-10-30 | 3,249,600 | 18.84 | 19.48 | 18.60 | 19.18 | 00:00:00 | | 2008-10-31 | 3,130,100 | 19.15 | 19.40 | 18.67 | 19.21 | 00:00:00 | | 2008-11-03 | 3,626,900 | 19.70 | 19.70 | 18.92 | 19.63 | 00:00:00 | | 2008-11-04 | 4,755,800 | 19.55 | 20.70 | 19.55 | 20.59 | 00:00:00 | | 2008-11-05 | 3,199,800 | 20.98 | 20.98 | 19.95 | 20.40 | 00:00:00 | | 2008-11-06 | 2,698,100 | 19.94 | 20.08 | 18.99 | 19.01 | 00:00:00 | | 2008-11-07 | 2,864,200 | 19.35 | 19.76 | 18.85 | 19.35 | 00:00:00 | | 2008-11-10 | 1,681,000 | 20.00 | 20.42 | 19.76 | 20.00 | 00:00:00 | | 2008-11-11 | 1,830,100 | 19.51 | 19.81 | 18.97 | 18.99 | 00:00:00 | | 2008-11-12 | 3,635,800 | 19.39 | 20.05 | 18.99 | 19.30 | 00:00:00 | | 2008-11-13 | 4,200,300 | 19.01 | 19.39 | 18.10 | 18.92 | 00:00:00 | | 2008-11-14 | 2,899,100 | 19.30 | 19.50 | 18.53 | 19.37 | 00:00:00 | | 2008-11-17 | 3,569,400 | 19.42 | 19.58 | 18.50 | 18.76 | 00:00:00 | | 2008-11-18 | 2,649,300 | 18.98 | 19.80 | 18.75 | 19.37 | 00:00:00 | | 2008-11-19 | 2,516,000 | 19.49 | 19.80 | 18.98 | 19.10 | 00:00:00 | | 2008-11-20 | 3,957,800 | 18.60 | 18.74 | 17.89 | 18.21 | 00:00:00 | | 2008-11-21 | 3,009,700 | 18.47 | 19.13 | 17.36 | 17.72 | 00:00:00 | | 2008-11-24 | 2,451,200 | 18.05 | 19.36 | 17.92 | 19.36 | 00:00:00 | | 2008-11-25 | 2,971,500 | 19.16 | 20.35 | 19.05 | 19.95 | 00:00:00 | | 2008-11-26 | 1,603,800 | 19.69 | 19.82 | 19.00 | 19.49 | 00:00:00 | | 2008-11-27 | 1,429,100 | 19.89 | 20.24 | 19.35 | 19.60 | 00:00:00 | | 2008-11-28 | 1,751,500 | 19.68 | 19.90 | 19.17 | 19.57 | 00:00:00 | | 2008-12-01 | 1,724,900 | 19.68 | 19.90 | 18.21 | 18.30 | 00:00:00 | | 2008-12-02 | 1,828,500 | 18.06 | 18.87 | 18.06 | 18.71 | 00:00:00 | | 2008-12-03 | 1,428,900 | 18.71 | 18.71 | 18.18 | 18.58 | 00:00:00 | | 2008-12-04 | 2,232,100 | 18.65 | 18.97 | 18.07 | 18.10 | 00:00:00 | | 2008-12-05 | 2,278,400 | 18.00 | 18.08 | 17.11 | 17.40 | 00:00:00 | | 2008-12-08 | 2,455,000 | 18.40 | 18.75 | 18.32 | 18.34 | 00:00:00 | | 2008-12-09 | 2,862,700 | 18.26 | 19.15 | 18.05 | 18.51 | 00:00:00 | | 2008-12-10 | 2,201,400 | 18.75 | 19.75 | 18.69 | 19.47 | 00:00:00 | | 2008-12-11 | 1,568,300 | 19.47 | 19.68 | 19.01 | 19.43 | 00:00:00 | | 2008-12-12 | 2,674,500 | 18.55 | 18.55 | 17.74 | 18.28 | 00:00:00 | | 2008-12-15 | 1,711,200 | 18.56 | 18.76 | 18.23 | 18.66 | 00:00:00 | | 2008-12-16 | 2,371,100 | 18.73 | 19.84 | 18.50 | 19.84 | 00:00:00 | | 2008-12-17 | 2,656,800 | 20.20 | 20.47 | 19.41 | 20.20 | 00:00:00 | | 2008-12-18 | 2,607,600 | 20.29 | 21.30 | 20.22 | 21.16 | 00:00:00 | | 2008-12-19 | 2,620,300 | 20.85 | 21.55 | 20.61 | 21.25 | 00:00:00 | | 2008-12-22 | 1,924,100 | 21.00 | 21.18 | 20.12 | 20.12 | 00:00:00 | | 2008-12-23 | 1,866,100 | 20.24 | 21.56 | 20.24 | 21.35 | 00:00:00 | | 2008-12-24 | 679,600 | 21.13 | 21.70 | 20.27 | 20.61 | 00:00:00 | | 2008-12-25 | 0 | 20.62 | 20.62 | 20.62 | 20.62 | 00:00:00 | | 2008-12-26 | 0 | 20.62 | 20.62 | 20.62 | 20.62 | 00:00:00 | | 2008-12-29 | 900,500 | 20.99 | 21.45 | 20.82 | 20.99 | 00:00:00 | | 2008-12-30 | 1,190,300 | 21.09 | 21.99 | 21.09 | 21.99 | 00:00:00 | | 2008-12-31 | 585,900 | 22.28 | 22.48 | 21.84 | 22.20 | 00:00:00 | | 2009-01-01 | 0 | 22.20 | 22.20 | 22.20 | 22.20 | 00:00:00 | | 2009-01-02 | 1,054,300 | 22.50 | 22.62 | 21.97 | 22.52 | 00:00:00 | | 2009-01-05 | 2,171,700 | 22.76 | 23.09 | 22.28 | 22.76 | 00:00:00 | | 2009-01-06 | 2,848,300 | 22.65 | 22.65 | 21.30 | 21.85 | 00:00:00 | | 2009-01-07 | 1,845,600 | 21.85 | 21.85 | 21.19 | 21.35 | 00:00:00 | | 2009-01-08 | 1,945,000 | 21.23 | 21.62 | 21.02 | 21.45 | 00:00:00 | | 2009-01-09 | 1,818,100 | 21.66 | 21.91 | 21.34 | 21.73 | 00:00:00 | | 2009-01-12 | 1,517,400 | 21.58 | 21.85 | 21.07 | 21.22 | 00:00:00 | | 2009-01-13 | 1,884,700 | 21.14 | 21.27 | 20.80 | 21.19 | 00:00:00 | | 2009-01-14 | 2,281,800 | 21.39 | 21.43 | 20.17 | 20.43 | 00:00:00 | | 2009-01-15 | 1,871,000 | 20.55 | 20.80 | 19.80 | 20.15 | 00:00:00 | | 2009-01-16 | 3,351,900 | 20.55 | 20.64 | 18.89 | 19.07 | 00:00:00 | | 2009-01-19 | 5,360,200 | 19.49 | 19.73 | 17.17 | 17.18 | 00:00:00 | | 2009-01-20 | 5,915,300 | 17.40 | 17.67 | 16.00 | 16.31 | 00:00:00 | | 2009-01-21 | 5,108,500 | 16.09 | 16.58 | 15.34 | 16.19 | 00:00:00 | | 2009-01-22 | 3,495,900 | 16.51 | 16.92 | 16.26 | 16.46 | 00:00:00 | | 2009-01-23 | 2,424,800 | 16.49 | 16.85 | 16.27 | 16.81 | 00:00:00 | | 2009-01-26 | 1,861,600 | 16.86 | 17.48 | 16.52 | 17.35 | 00:00:00 | | 2009-01-27 | 2,566,500 | 17.60 | 17.90 | 17.36 | 17.80 | 00:00:00 | | 2009-01-28 | 2,847,500 | 19.00 | 19.19 | 18.38 | 18.50 | 00:00:00 | | 2009-01-29 | 1,903,800 | 18.54 | 18.64 | 18.06 | 18.32 | 00:00:00 | | 2009-01-30 | 2,854,800 | 18.16 | 18.20 | 17.15 | 17.66 | 00:00:00 | | 2009-02-02 | 1,564,000 | 17.53 | 17.53 | 16.92 | 17.18 | 00:00:00 | | 2009-02-03 | 1,518,900 | 17.32 | 17.83 | 17.17 | 17.78 | 00:00:00 | | 2009-02-04 | 2,094,000 | 17.84 | 18.25 | 17.71 | 18.12 | 00:00:00 | | 2009-02-05 | 1,461,000 | 17.75 | 18.30 | 17.53 | 18.26 | 00:00:00 | | 2009-02-06 | 1,966,800 | 18.37 | 18.50 | 17.98 | 18.41 | 00:00:00 | | 2009-02-09 | 2,079,200 | 18.43 | 19.22 | 18.12 | 19.07 | 00:00:00 | | 2009-02-10 | 2,627,900 | 19.02 | 19.13 | 18.17 | 18.22 | 00:00:00 | | 2009-02-11 | 2,441,800 | 18.13 | 18.95 | 18.01 | 18.65 | 00:00:00 | | 2009-02-12 | 2,173,100 | 18.61 | 18.61 | 17.94 | 18.19 | 00:00:00 | | 2009-02-13 | 1,327,800 | 18.48 | 18.60 | 18.19 | 18.25 | 00:00:00 | | 2009-02-16 | 1,082,400 | 18.12 | 18.19 | 17.65 | 17.72 | 00:00:00 | | 2009-02-17 | 1,458,700 | 17.64 | 17.69 | 17.25 | 17.43 | 00:00:00 | | 2009-02-18 | 1,875,900 | 17.43 | 17.58 | 16.83 | 17.06 | 00:00:00 | | 2009-02-19 | 2,078,500 | 17.06 | 17.14 | 16.61 | 16.76 | 00:00:00 | | 2009-02-20 | 2,520,000 | 16.51 | 16.75 | 16.35 | 16.42 | 00:00:00 | | 2009-02-23 | 2,600,600 | 16.61 | 16.64 | 15.62 | 15.74 | 00:00:00 | | 2009-02-24 | 2,837,000 | 15.75 | 15.97 | 15.35 | 15.78 | 00:00:00 | | 2009-02-25 | 2,251,600 | 16.00 | 16.17 | 15.08 | 15.40 | 00:00:00 | | 2009-02-26 | 3,545,700 | 15.61 | 16.85 | 15.45 | 16.54 | 00:00:00 | | 2009-02-27 | 4,289,100 | 16.25 | 17.21 | 16.14 | 17.16 | 00:00:00 | | 2009-03-02 | 2,880,900 | 16.84 | 17.09 | 16.34 | 16.83 | 00:00:00 | | 2009-03-03 | 3,069,100 | 17.14 | 17.58 | 16.12 | 16.18 | 00:00:00 | | 2009-03-04 | 2,790,900 | 16.44 | 16.85 | 16.01 | 16.70 | 00:00:00 | | 2009-03-05 | 2,056,700 | 16.76 | 16.92 | 15.84 | 15.95 | 00:00:00 | | 2009-03-06 | 4,353,100 | 15.10 | 17.18 | 15.00 | 16.51 | 00:00:00 | | 2009-03-09 | 2,927,100 | 16.69 | 17.11 | 15.62 | 15.84 | 00:00:00 | | 2009-03-10 | 2,864,700 | 15.36 | 16.24 | 15.32 | 16.10 | 00:00:00 | | 2009-03-11 | 3,023,400 | 16.00 | 16.04 | 15.13 | 15.44 | 00:00:00 | | 2009-03-12 | 1,637,100 | 15.34 | 15.98 | 15.23 | 15.94 | 00:00:00 | | 2009-03-13 | 2,572,800 | 16.11 | 16.18 | 15.61 | 15.78 | 00:00:00 | | 2009-03-16 | 2,069,800 | 16.02 | 16.57 | 16.02 | 16.47 | 00:00:00 | | 2009-03-17 | 2,527,400 | 16.55 | 17.10 | 16.34 | 17.03 | 00:00:00 | | 2009-03-18 | 1,850,700 | 17.27 | 17.30 | 16.74 | 17.00 | 00:00:00 | | 2009-03-19 | 1,671,000 | 17.22 | 17.30 | 16.66 | 16.81 | 00:00:00 | | 2009-03-20 | 1,927,800 | 16.58 | 17.43 | 16.48 | 17.38 | 00:00:00 | | 2009-03-23 | 1,676,100 | 17.50 | 17.59 | 17.01 | 17.36 | 00:00:00 | | 2009-03-24 | 1,434,800 | 17.72 | 17.90 | 17.14 | 17.32 | 00:00:00 | | 2009-03-25 | 1,828,800 | 17.20 | 17.74 | 17.20 | 17.40 | 00:00:00 | | 2009-03-26 | 3,277,500 | 17.36 | 17.43 | 16.23 | 16.52 | 00:00:00 | | 2009-03-27 | 1,994,000 | 16.63 | 16.63 | 15.94 | 16.05 | 00:00:00 | | 2009-03-30 | 1,660,400 | 15.90 | 15.99 | 15.41 | 15.44 | 00:00:00 | | 2009-03-31 | 2,187,000 | 15.65 | 15.85 | 15.47 | 15.72 | 00:00:00 | | 2009-04-01 | 1,688,700 | 15.72 | 15.87 | 15.37 | 15.80 | 00:00:00 | | 2009-04-02 | 2,982,500 | 15.99 | 16.60 | 15.90 | 16.50 | 00:00:00 | | 2009-04-03 | 2,199,100 | 16.50 | 16.80 | 16.14 | 16.58 | 00:00:00 | | 2009-04-06 | 2,259,300 | 16.65 | 17.36 | 16.48 | 16.90 | 00:00:00 | | 2009-04-07 | 1,940,800 | 16.92 | 17.59 | 16.92 | 17.36 | 00:00:00 | | 2009-04-08 | 1,685,300 | 17.00 | 17.57 | 16.73 | 17.40 | 00:00:00 | | 2009-04-09 | 2,303,200 | 17.68 | 17.97 | 17.32 | 17.61 | 00:00:00 | | 2009-04-10 | 0 | 17.61 | 17.61 | 17.61 | 17.61 | 00:00:00 | | 2009-04-13 | 0 | 17.61 | 17.61 | 17.61 | 17.61 | 00:00:00 | | 2009-04-14 | 2,660,900 | 17.45 | 17.50 | 16.83 | 17.00 | 00:00:00 | | 2009-04-15 | 2,332,400 | 17.00 | 17.68 | 16.88 | 17.22 | 00:00:00 | | 2009-04-16 | 5,660,600 | 17.20 | 19.11 | 17.20 | 19.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
