|
 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 | | 2001-01-04 | 689,400 | 47.50 | 47.50 | 42.10 | 42.10 | 00:00:00 | | 2001-01-05 | 570,400 | 43.50 | 44.00 | 42.75 | 42.75 | 00:00:00 | | 2001-01-08 | 469,600 | 42.90 | 43.90 | 42.20 | 43.90 | 00:00:00 | | 2001-01-09 | 856,900 | 44.00 | 44.70 | 43.50 | 43.50 | 00:00:00 | | 2001-01-10 | 349,200 | 44.40 | 44.40 | 42.21 | 43.70 | 00:00:00 | | 2001-01-11 | 423,400 | 43.11 | 43.50 | 42.25 | 42.85 | 00:00:00 | | 2001-01-12 | 676,500 | 42.51 | 42.98 | 40.60 | 41.05 | 00:00:00 | | 2001-01-15 | 762,400 | 41.49 | 41.90 | 40.05 | 41.90 | 00:00:00 | | 2001-01-16 | 770,600 | 42.50 | 42.50 | 40.41 | 40.55 | 00:00:00 | | 2001-01-17 | 706,400 | 40.50 | 41.57 | 39.85 | 41.10 | 00:00:00 | | 2001-01-18 | 558,600 | 40.10 | 41.15 | 40.00 | 40.20 | 00:00:00 | | 2001-01-19 | 939,300 | 40.20 | 40.30 | 39.10 | 39.10 | 00:00:00 | | 2001-01-22 | 1,302,100 | 39.10 | 41.62 | 38.50 | 41.00 | 00:00:00 | | 2001-01-23 | 585,000 | 41.90 | 43.10 | 41.30 | 42.35 | 00:00:00 | | 2001-01-24 | 0 | 42.35 | 42.35 | 42.35 | 42.35 | 00:00:00 | | 2001-01-25 | 248,100 | 41.03 | 42.70 | 41.03 | 42.50 | 00:00:00 | | 2001-01-26 | 0 | 42.50 | 42.50 | 42.50 | 42.50 | 00:00:00 | | 2001-01-29 | 138,700 | 41.70 | 42.39 | 41.41 | 41.55 | 00:00:00 | | 2001-01-30 | 401,400 | 41.75 | 43.10 | 41.08 | 42.50 | 00:00:00 | | 2001-01-31 | 344,500 | 43.00 | 43.00 | 41.70 | 42.64 | 00:00:00 | | 2001-02-01 | 540,800 | 42.10 | 43.30 | 42.10 | 43.00 | 00:00:00 | | 2001-02-02 | 360,900 | 43.00 | 43.00 | 42.01 | 42.55 | 00:00:00 | | 2001-02-05 | 348,600 | 42.60 | 43.68 | 42.60 | 43.50 | 00:00:00 | | 2001-02-06 | 429,600 | 43.90 | 44.00 | 43.50 | 43.85 | 00:00:00 | | 2001-02-07 | 512,900 | 43.85 | 44.00 | 41.80 | 44.00 | 00:00:00 | | 2001-02-08 | 7,545,700 | 41.00 | 45.99 | 41.00 | 45.50 | 00:00:00 | | 2001-02-09 | 2,992,100 | 43.90 | 44.12 | 43.25 | 43.60 | 00:00:00 | | 2001-02-12 | 1,190,300 | 43.10 | 45.09 | 43.10 | 44.62 | 00:00:00 | | 2001-02-13 | 1,895,700 | 44.20 | 45.19 | 44.20 | 45.05 | 00:00:00 | | 2001-02-14 | 1,009,000 | 44.88 | 45.90 | 44.79 | 45.70 | 00:00:00 | | 2001-02-15 | 1,553,300 | 45.75 | 47.18 | 45.40 | 45.90 | 00:00:00 | | 2001-02-16 | 635,700 | 46.00 | 46.15 | 45.62 | 46.10 | 00:00:00 | | 2001-02-19 | 333,400 | 45.15 | 46.64 | 45.15 | 46.06 | 00:00:00 | | 2001-02-20 | 871,500 | 46.10 | 46.75 | 46.06 | 46.65 | 00:00:00 | | 2001-02-21 | 250,800 | 46.94 | 46.94 | 46.02 | 46.40 | 00:00:00 | | 2001-02-22 | 472,400 | 46.50 | 46.55 | 45.50 | 45.51 | 00:00:00 | | 2001-02-23 | 586,200 | 45.50 | 46.40 | 45.50 | 45.86 | 00:00:00 | | 2001-02-26 | 457,300 | 45.50 | 46.58 | 45.50 | 46.58 | 00:00:00 | | 2001-02-27 | 264,200 | 45.74 | 46.30 | 45.50 | 45.50 | 00:00:00 | | 2001-02-28 | 371,600 | 46.00 | 46.20 | 45.50 | 45.99 | 00:00:00 | | 2001-03-01 | 458,300 | 45.54 | 46.48 | 45.51 | 46.20 | 00:00:00 | | 2001-03-02 | 304,100 | 45.75 | 46.40 | 45.50 | 45.50 | 00:00:00 | | 2001-03-05 | 192,600 | 45.30 | 45.85 | 45.30 | 45.75 | 00:00:00 | | 2001-03-06 | 518,100 | 45.53 | 45.80 | 44.60 | 44.80 | 00:00:00 | | 2001-03-07 | 611,600 | 44.33 | 45.49 | 44.33 | 45.10 | 00:00:00 | | 2001-03-08 | 616,600 | 45.45 | 45.45 | 44.01 | 44.50 | 00:00:00 | | 2001-03-09 | 1,069,500 | 45.55 | 46.80 | 44.20 | 46.15 | 00:00:00 | | 2001-03-12 | 1,450,000 | 46.19 | 48.40 | 46.15 | 47.70 | 00:00:00 | | 2001-03-13 | 1,951,600 | 47.58 | 49.25 | 46.50 | 48.85 | 00:00:00 | | 2001-03-14 | 0 | 48.85 | 48.85 | 48.85 | 48.85 | 00:00:00 | | 2001-03-15 | 793,700 | 47.05 | 48.50 | 47.05 | 48.41 | 00:00:00 | | 2001-03-16 | 1,656,700 | 48.50 | 49.69 | 48.00 | 49.50 | 00:00:00 | | 2001-03-19 | 663,600 | 48.50 | 49.93 | 48.50 | 49.44 | 00:00:00 | | 2001-03-20 | 1,036,300 | 49.75 | 50.25 | 48.63 | 49.00 | 00:00:00 | | 2001-03-21 | 1,340,500 | 48.99 | 49.50 | 48.60 | 49.03 | 00:00:00 | | 2001-03-22 | 1,126,200 | 48.13 | 49.14 | 47.40 | 47.40 | 00:00:00 | | 2001-03-23 | 337,000 | 47.60 | 49.00 | 47.50 | 48.98 | 00:00:00 | | 2001-03-26 | 501,400 | 48.26 | 49.00 | 48.26 | 48.85 | 00:00:00 | | 2001-03-27 | 1,180,300 | 48.38 | 49.00 | 48.00 | 48.00 | 00:00:00 | | 2001-03-28 | 1,224,700 | 48.01 | 49.84 | 48.01 | 49.18 | 00:00:00 | | 2001-03-29 | 752,800 | 48.89 | 48.89 | 47.51 | 47.65 | 00:00:00 | | 2001-03-30 | 692,300 | 47.66 | 49.99 | 47.62 | 49.65 | 00:00:00 | | 2001-04-02 | 788,500 | 50.00 | 50.30 | 49.51 | 50.00 | 00:00:00 | | 2001-04-03 | 645,900 | 50.30 | 50.95 | 49.52 | 50.85 | 00:00:00 | | 2001-04-04 | 479,200 | 50.00 | 50.85 | 49.75 | 50.20 | 00:00:00 | | 2001-04-05 | 373,300 | 49.94 | 50.50 | 49.75 | 49.93 | 00:00:00 | | 2001-04-06 | 657,100 | 49.95 | 50.30 | 49.70 | 50.00 | 00:00:00 | | 2001-04-09 | 247,400 | 49.26 | 49.85 | 49.20 | 49.40 | 00:00:00 | | 2001-04-10 | 555,200 | 49.30 | 50.40 | 49.25 | 49.50 | 00:00:00 | | 2001-04-11 | 457,700 | 49.50 | 49.68 | 48.65 | 48.65 | 00:00:00 | | 2001-04-12 | 338,700 | 49.50 | 49.50 | 48.25 | 48.35 | 00:00:00 | | 2001-04-13 | 0 | 48.35 | 48.35 | 48.35 | 48.35 | 00:00:00 | | 2001-04-16 | 0 | 48.35 | 48.35 | 48.35 | 48.35 | 00:00:00 | | 2001-04-17 | 1,021,200 | 48.20 | 48.25 | 47.70 | 48.05 | 00:00:00 | | 2001-04-18 | 386,800 | 48.00 | 49.15 | 47.98 | 49.10 | 00:00:00 | | 2001-04-19 | 728,700 | 48.10 | 48.97 | 47.66 | 47.80 | 00:00:00 | | 2001-04-20 | 921,100 | 48.00 | 48.10 | 47.25 | 47.50 | 00:00:00 | | 2001-04-23 | 317,700 | 47.50 | 47.89 | 46.95 | 47.10 | 00:00:00 | | 2001-04-24 | 284,000 | 47.00 | 48.00 | 46.95 | 47.70 | 00:00:00 | | 2001-04-25 | 254,300 | 46.95 | 47.82 | 46.95 | 47.21 | 00:00:00 | | 2001-04-26 | 290,100 | 47.00 | 48.30 | 46.91 | 48.30 | 00:00:00 | | 2001-04-27 | 975,300 | 47.51 | 49.22 | 47.51 | 48.69 | 00:00:00 | | 2001-04-30 | 252,000 | 49.00 | 49.39 | 48.78 | 49.36 | 00:00:00 | | 2001-05-01 | 0 | 49.36 | 49.36 | 49.36 | 49.36 | 00:00:00 | | 2001-05-02 | 604,800 | 49.40 | 49.75 | 47.50 | 48.32 | 00:00:00 | | 2001-05-03 | 334,400 | 48.41 | 49.41 | 48.41 | 48.65 | 00:00:00 | | 2001-05-04 | 912,800 | 49.10 | 49.98 | 48.70 | 49.34 | 00:00:00 | | 2001-05-07 | 0 | 49.34 | 49.34 | 49.34 | 49.34 | 00:00:00 | | 2001-05-08 | 292,900 | 49.40 | 50.00 | 49.00 | 49.85 | 00:00:00 | | 2001-05-09 | 177,300 | 50.00 | 50.15 | 49.36 | 49.75 | 00:00:00 | | 2001-05-10 | 418,500 | 49.09 | 50.20 | 48.83 | 49.71 | 00:00:00 | | 2001-05-11 | 0 | 49.71 | 49.71 | 49.71 | 49.71 | 00:00:00 | | 2001-05-14 | 142,900 | 49.30 | 50.15 | 49.30 | 49.75 | 00:00:00 | | 2001-05-15 | 254,200 | 49.95 | 50.45 | 49.20 | 50.45 | 00:00:00 | | 2001-05-16 | 425,100 | 50.45 | 51.10 | 49.98 | 50.55 | 00:00:00 | | 2001-05-17 | 239,700 | 51.00 | 51.25 | 50.05 | 51.20 | 00:00:00 | | 2001-05-18 | 233,000 | 51.00 | 51.40 | 50.50 | 51.00 | 00:00:00 | | 2001-05-21 | 289,800 | 50.45 | 50.80 | 49.80 | 50.00 | 00:00:00 | | 2001-05-22 | 435,600 | 49.30 | 50.20 | 49.30 | 50.00 | 00:00:00 | | 2001-05-23 | 363,400 | 49.67 | 50.30 | 49.37 | 50.30 | 00:00:00 | | 2001-05-24 | 56,500 | 49.51 | 50.65 | 49.51 | 50.65 | 00:00:00 | | 2001-05-25 | 182,900 | 50.65 | 50.95 | 50.05 | 50.40 | 00:00:00 | | 2001-05-28 | 99,400 | 50.40 | 51.10 | 50.20 | 50.50 | 00:00:00 | | 2001-05-29 | 372,800 | 50.40 | 51.10 | 49.25 | 49.50 | 00:00:00 | | 2001-05-30 | 604,000 | 49.50 | 49.90 | 48.20 | 49.10 | 00:00:00 | | 2001-05-31 | 640,700 | 49.00 | 50.30 | 48.30 | 50.30 | 00:00:00 | | 2001-06-01 | 279,800 | 50.30 | 50.30 | 49.10 | 49.35 | 00:00:00 | | 2001-06-04 | 0 | 49.35 | 49.35 | 49.35 | 49.35 | 00:00:00 | | 2001-06-05 | 607,800 | 49.00 | 49.25 | 48.30 | 48.50 | 00:00:00 | | 2001-06-06 | 316,600 | 48.30 | 48.94 | 48.30 | 48.71 | 00:00:00 | | 2001-06-07 | 418,700 | 49.00 | 49.22 | 48.31 | 49.22 | 00:00:00 | | 2001-06-08 | 393,900 | 49.30 | 49.30 | 48.90 | 49.10 | 00:00:00 | | 2001-06-11 | 241,300 | 48.34 | 48.94 | 48.05 | 48.49 | 00:00:00 | | 2001-06-12 | 370,000 | 48.00 | 48.56 | 47.50 | 48.56 | 00:00:00 | | 2001-06-13 | 326,600 | 47.90 | 48.40 | 47.81 | 48.10 | 00:00:00 | | 2001-06-14 | 338,400 | 48.00 | 49.27 | 48.00 | 49.00 | 00:00:00 | | 2001-06-15 | 754,300 | 48.10 | 49.27 | 47.85 | 48.58 | 00:00:00 | | 2001-06-18 | 216,000 | 48.21 | 49.50 | 48.08 | 49.17 | 00:00:00 | | 2001-06-19 | 194,700 | 49.08 | 49.60 | 48.63 | 49.00 | 00:00:00 | | 2001-06-20 | 236,500 | 49.17 | 49.80 | 49.00 | 49.07 | 00:00:00 | | 2001-06-21 | 278,600 | 49.17 | 49.95 | 49.08 | 49.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
