|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-16 | 5,660,600 | 17.20 | 19.11 | 17.20 | 19.00 | 00:00:00 | | 2009-04-17 | 4,649,900 | 19.40 | 20.20 | 19.09 | 20.20 | 00:00:00 | | 2009-04-20 | 2,512,200 | 20.00 | 20.19 | 19.27 | 19.50 | 00:00:00 | | 2009-04-21 | 2,649,500 | 19.33 | 20.10 | 19.10 | 19.98 | 00:00:00 | | 2009-04-22 | 1,728,400 | 19.97 | 19.98 | 19.29 | 19.93 | 00:00:00 | | 2009-04-23 | 1,654,400 | 19.50 | 19.95 | 19.44 | 19.53 | 00:00:00 | | 2009-04-24 | 2,276,300 | 19.41 | 19.77 | 19.35 | 19.68 | 00:00:00 | | 2009-04-27 | 1,842,200 | 19.11 | 20.48 | 19.01 | 20.34 | 00:00:00 | | 2009-04-28 | 2,757,100 | 19.62 | 21.00 | 19.61 | 20.71 | 00:00:00 | | 2009-04-29 | 2,215,300 | 20.60 | 21.10 | 20.38 | 20.94 | 00:00:00 | | 2009-04-30 | 2,550,000 | 20.74 | 21.10 | 20.42 | 20.97 | 00:00:00 | | 2009-05-01 | 0 | 20.97 | 20.97 | 20.97 | 20.97 | 00:00:00 | | 2009-05-04 | 1,872,200 | 21.00 | 21.84 | 20.66 | 21.79 | 00:00:00 | | 2009-05-05 | 1,671,000 | 21.44 | 21.68 | 21.20 | 21.43 | 00:00:00 | | 2009-05-06 | 2,154,200 | 21.06 | 21.94 | 21.06 | 21.65 | 00:00:00 | | 2009-05-07 | 3,753,800 | 22.70 | 23.15 | 21.72 | 21.86 | 00:00:00 | | 2009-05-08 | 2,823,000 | 22.22 | 23.00 | 22.02 | 22.89 | 00:00:00 | | 2009-05-11 | 3,701,200 | 22.75 | 22.80 | 21.47 | 21.96 | 00:00:00 | | 2009-05-12 | 3,373,900 | 21.92 | 22.66 | 21.70 | 22.58 | 00:00:00 | | 2009-05-13 | 3,426,600 | 21.15 | 21.15 | 19.92 | 20.08 | 00:00:00 | | 2009-05-14 | 2,754,300 | 20.18 | 20.70 | 20.07 | 20.47 | 00:00:00 | | 2009-05-15 | 2,179,800 | 21.00 | 21.30 | 20.48 | 20.60 | 00:00:00 | | 2009-05-18 | 1,798,400 | 20.42 | 21.00 | 20.30 | 20.97 | 00:00:00 | | 2009-05-19 | 2,290,900 | 21.11 | 22.16 | 21.05 | 21.70 | 00:00:00 | | 2009-05-20 | 1,660,500 | 21.76 | 22.30 | 21.58 | 21.83 | 00:00:00 | | 2009-05-21 | 1,151,200 | 21.56 | 21.56 | 21.00 | 21.05 | 00:00:00 | | 2009-05-22 | 1,303,000 | 21.15 | 21.54 | 20.61 | 20.97 | 00:00:00 | | 2009-05-25 | 777,900 | 20.95 | 21.11 | 20.38 | 20.75 | 00:00:00 | | 2009-05-26 | 2,204,200 | 20.64 | 20.85 | 19.97 | 20.80 | 00:00:00 | | 2009-05-27 | 2,181,400 | 20.85 | 21.30 | 20.55 | 21.14 | 00:00:00 | | 2009-05-28 | 1,818,700 | 20.50 | 20.93 | 20.28 | 20.48 | 00:00:00 | | 2009-05-29 | 2,085,900 | 21.01 | 21.09 | 20.58 | 20.67 | 00:00:00 | | 2009-06-01 | 995,300 | 21.10 | 21.20 | 20.75 | 21.07 | 00:00:00 | | 2009-06-02 | 2,031,900 | 20.88 | 21.99 | 20.88 | 21.99 | 00:00:00 | | 2009-06-03 | 2,259,600 | 22.00 | 22.16 | 21.82 | 21.86 | 00:00:00 | | 2009-06-04 | 1,226,400 | 21.73 | 22.10 | 21.55 | 21.69 | 00:00:00 | | 2009-06-05 | 1,381,200 | 21.65 | 21.95 | 21.39 | 21.51 | 00:00:00 | | 2009-06-08 | 1,213,200 | 21.20 | 21.32 | 20.71 | 21.10 | 00:00:00 | | 2009-06-09 | 2,967,000 | 21.50 | 22.26 | 21.47 | 22.22 | 00:00:00 | | 2009-06-10 | 2,500,900 | 22.38 | 23.06 | 21.74 | 21.79 | 00:00:00 | | 2009-06-11 | 1,078,400 | 21.69 | 22.16 | 21.66 | 22.10 | 00:00:00 | | 2009-06-12 | 1,222,400 | 22.03 | 22.37 | 21.87 | 22.21 | 00:00:00 | | 2009-06-15 | 1,357,200 | 22.00 | 22.10 | 21.24 | 21.32 | 00:00:00 | | 2009-06-16 | 1,392,600 | 21.28 | 21.46 | 21.05 | 21.06 | 00:00:00 | | 2009-06-17 | 2,204,100 | 20.97 | 20.97 | 20.16 | 20.29 | 00:00:00 | | 2009-06-18 | 1,474,100 | 20.23 | 20.61 | 20.10 | 20.47 | 00:00:00 | | 2009-06-19 | 4,700,700 | 20.60 | 21.42 | 20.60 | 21.33 | 00:00:00 | | 2009-06-22 | 1,334,700 | 21.20 | 21.33 | 20.60 | 20.77 | 00:00:00 | | 2009-06-23 | 1,118,000 | 20.74 | 21.13 | 20.48 | 20.59 | 00:00:00 | | 2009-06-24 | 1,649,200 | 20.70 | 21.25 | 20.31 | 21.05 | 00:00:00 | | 2009-06-25 | 973,000 | 21.00 | 21.10 | 20.59 | 21.01 | 00:00:00 | | 2009-06-26 | 1,105,100 | 21.14 | 21.45 | 20.42 | 20.61 | 00:00:00 | | 2009-06-29 | 970,100 | 20.51 | 21.42 | 20.51 | 21.36 | 00:00:00 | | 2009-06-30 | 1,388,700 | 21.27 | 21.38 | 20.80 | 20.99 | 00:00:00 | | 2009-07-01 | 1,438,500 | 21.14 | 21.89 | 21.06 | 21.80 | 00:00:00 | | 2009-07-02 | 1,474,800 | 21.62 | 21.62 | 21.03 | 21.11 | 00:00:00 | | 2009-07-03 | 1,108,300 | 21.31 | 21.42 | 20.62 | 21.02 | 00:00:00 | | 2009-07-06 | 1,407,500 | 20.82 | 21.41 | 20.65 | 21.02 | 00:00:00 | | 2009-07-07 | 1,571,100 | 21.19 | 21.54 | 20.99 | 20.99 | 00:00:00 | | 2009-07-08 | 1,833,800 | 20.88 | 21.11 | 20.10 | 20.23 | 00:00:00 | | 2009-07-09 | 1,354,600 | 20.17 | 20.40 | 20.02 | 20.14 | 00:00:00 | | 2009-07-10 | 1,101,800 | 20.02 | 20.54 | 20.01 | 20.30 | 00:00:00 | | 2009-07-13 | 915,100 | 20.31 | 20.83 | 20.05 | 20.76 | 00:00:00 | | 2009-07-14 | 1,057,800 | 20.70 | 21.04 | 20.43 | 20.62 | 00:00:00 | | 2009-07-15 | 1,366,400 | 20.85 | 21.65 | 20.71 | 21.65 | 00:00:00 | | 2009-07-16 | 1,326,100 | 21.52 | 21.78 | 21.22 | 21.48 | 00:00:00 | | 2009-07-17 | 1,444,000 | 21.67 | 22.05 | 21.64 | 22.00 | 00:00:00 | | 2009-07-20 | 2,402,000 | 22.28 | 22.89 | 22.28 | 22.89 | 00:00:00 | | 2009-07-21 | 2,027,300 | 22.89 | 23.14 | 22.49 | 22.69 | 00:00:00 | | 2009-07-22 | 1,170,700 | 22.68 | 22.76 | 22.14 | 22.52 | 00:00:00 | | 2009-07-23 | 2,241,000 | 22.55 | 23.85 | 22.26 | 23.62 | 00:00:00 | | 2009-07-24 | 1,708,000 | 23.62 | 23.95 | 23.23 | 23.75 | 00:00:00 | | 2009-07-27 | 1,417,800 | 23.75 | 24.00 | 23.61 | 23.93 | 00:00:00 | | 2009-07-28 | 1,476,700 | 23.95 | 24.28 | 23.55 | 23.65 | 00:00:00 | | 2009-07-29 | 1,417,500 | 23.50 | 24.32 | 23.47 | 23.76 | 00:00:00 | | 2009-07-30 | 1,568,600 | 23.85 | 24.16 | 23.66 | 24.04 | 00:00:00 | | 2009-07-31 | 1,612,000 | 24.00 | 24.50 | 23.75 | 24.13 | 00:00:00 | | 2009-08-03 | 1,733,700 | 24.20 | 24.30 | 23.83 | 24.05 | 00:00:00 | | 2009-08-04 | 1,284,500 | 24.00 | 24.41 | 23.91 | 24.25 | 00:00:00 | | 2009-08-05 | 2,399,500 | 24.11 | 24.99 | 24.11 | 24.35 | 00:00:00 | | 2009-08-06 | 6,437,000 | 23.30 | 23.60 | 22.40 | 22.88 | 00:00:00 | | 2009-08-07 | 3,398,000 | 22.85 | 23.00 | 22.14 | 22.38 | 00:00:00 | | 2009-08-10 | 1,484,900 | 22.26 | 22.38 | 22.05 | 22.33 | 00:00:00 | | 2009-08-11 | 1,877,400 | 22.40 | 23.12 | 22.24 | 22.41 | 00:00:00 | | 2009-08-12 | 1,809,600 | 22.47 | 23.25 | 22.42 | 23.19 | 00:00:00 | | 2009-08-13 | 1,554,500 | 23.08 | 23.44 | 22.78 | 23.33 | 00:00:00 | | 2009-08-14 | 1,610,100 | 23.40 | 23.44 | 22.65 | 22.74 | 00:00:00 | | 2009-08-17 | 1,940,200 | 22.70 | 22.73 | 21.92 | 22.42 | 00:00:00 | | 2009-08-18 | 816,600 | 22.62 | 22.91 | 22.43 | 22.70 | 00:00:00 | | 2009-08-19 | 1,609,200 | 22.64 | 22.94 | 22.37 | 22.87 | 00:00:00 | | 2009-08-20 | 1,313,400 | 22.85 | 23.39 | 22.83 | 23.15 | 00:00:00 | | 2009-08-21 | 1,997,500 | 23.05 | 23.93 | 23.02 | 23.86 | 00:00:00 | | 2009-08-24 | 1,290,800 | 23.97 | 24.20 | 23.81 | 23.96 | 00:00:00 | | 2009-08-25 | 1,086,600 | 23.92 | 24.17 | 23.73 | 24.03 | 00:00:00 | | 2009-08-26 | 2,603,300 | 23.97 | 25.12 | 23.92 | 24.68 | 00:00:00 | | 2009-08-27 | 1,089,800 | 24.57 | 24.89 | 24.35 | 24.56 | 00:00:00 | | 2009-08-28 | 1,474,300 | 24.61 | 24.93 | 24.42 | 24.61 | 00:00:00 | | 2009-08-31 | 1,407,600 | 24.24 | 24.76 | 24.00 | 24.13 | 00:00:00 | | 2009-09-01 | 1,602,900 | 24.21 | 24.50 | 23.74 | 23.81 | 00:00:00 | | 2009-09-02 | 1,598,000 | 23.68 | 23.83 | 23.32 | 23.82 | 00:00:00 | | 2009-09-03 | 1,484,900 | 23.73 | 24.38 | 23.52 | 23.74 | 00:00:00 | | 2009-09-04 | 1,191,400 | 23.72 | 24.05 | 23.50 | 23.64 | 00:00:00 | | 2009-09-07 | 1,721,400 | 23.94 | 24.56 | 23.90 | 24.40 | 00:00:00 | | 2009-09-08 | 1,811,500 | 24.35 | 24.61 | 24.21 | 24.37 | 00:00:00 | | 2009-09-09 | 2,826,100 | 24.30 | 24.90 | 24.05 | 24.89 | 00:00:00 | | 2009-09-10 | 2,826,000 | 25.00 | 25.77 | 24.97 | 25.60 | 00:00:00 | | 2009-09-11 | 2,456,600 | 25.88 | 26.37 | 25.80 | 25.94 | 00:00:00 | | 2009-09-14 | 1,392,100 | 25.78 | 25.94 | 25.30 | 25.77 | 00:00:00 | | 2009-09-15 | 1,670,500 | 25.74 | 26.00 | 25.50 | 25.84 | 00:00:00 | | 2009-09-16 | 2,624,100 | 26.00 | 26.78 | 25.89 | 26.63 | 00:00:00 | | 2009-09-17 | 1,993,600 | 26.72 | 27.00 | 26.49 | 26.80 | 00:00:00 | | 2009-09-18 | 2,425,700 | 26.66 | 26.83 | 26.22 | 26.67 | 00:00:00 | | 2009-09-21 | 1,418,100 | 26.83 | 26.97 | 26.44 | 26.73 | 00:00:00 | | 2009-09-22 | 1,531,200 | 26.98 | 27.10 | 26.73 | 26.75 | 00:00:00 | | 2009-09-23 | 1,255,100 | 26.80 | 27.10 | 26.58 | 26.70 | 00:00:00 | | 2009-09-24 | 1,512,900 | 26.55 | 26.77 | 26.02 | 26.15 | 00:00:00 | | 2009-09-25 | 1,709,200 | 26.65 | 26.95 | 25.84 | 25.92 | 00:00:00 | | 2009-09-28 | 1,475,900 | 26.01 | 26.35 | 25.62 | 26.24 | 00:00:00 | | 2009-09-29 | 1,594,500 | 26.19 | 26.44 | 25.80 | 26.15 | 00:00:00 | | 2009-09-30 | 2,406,100 | 26.28 | 26.86 | 25.86 | 26.19 | 00:00:00 | | 2009-10-01 | 1,424,900 | 26.30 | 26.67 | 25.71 | 25.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
