|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-10-01 | 1,424,900 | 26.30 | 26.67 | 25.71 | 25.83 | 00:00:00 | | 2009-10-02 | 5,502,100 | 25.53 | 25.69 | 24.35 | 24.45 | 00:00:00 | | 2009-10-05 | 3,090,900 | 24.41 | 24.81 | 23.83 | 24.03 | 00:00:00 | | 2009-10-06 | 3,260,700 | 24.03 | 24.24 | 23.77 | 23.82 | 00:00:00 | | 2009-10-07 | 2,122,400 | 23.94 | 24.38 | 23.88 | 23.98 | 00:00:00 | | 2009-10-08 | 2,334,000 | 24.30 | 24.52 | 23.96 | 24.11 | 00:00:00 | | 2009-10-09 | 1,693,700 | 24.09 | 24.27 | 23.78 | 24.07 | 00:00:00 | | 2009-10-12 | 2,356,500 | 24.08 | 24.09 | 23.55 | 23.88 | 00:00:00 | | 2009-10-13 | 1,455,500 | 23.88 | 24.01 | 23.67 | 23.76 | 00:00:00 | | 2009-10-14 | 2,900,600 | 24.00 | 24.04 | 23.65 | 23.74 | 00:00:00 | | 2009-10-15 | 2,327,900 | 23.83 | 24.00 | 23.25 | 23.58 | 00:00:00 | | 2009-10-16 | 1,973,000 | 23.74 | 23.95 | 23.15 | 23.32 | 00:00:00 | | 2009-10-19 | 1,147,800 | 23.49 | 23.60 | 23.26 | 23.49 | 00:00:00 | | 2009-10-20 | 1,860,800 | 23.52 | 23.69 | 23.26 | 23.31 | 00:00:00 | | 2009-10-21 | 1,778,700 | 23.30 | 23.47 | 22.96 | 23.24 | 00:00:00 | | 2009-10-22 | 2,396,200 | 23.00 | 23.21 | 22.85 | 23.07 | 00:00:00 | | 2009-10-23 | 1,788,100 | 23.24 | 23.34 | 22.83 | 22.86 | 00:00:00 | | 2009-10-26 | 1,871,000 | 22.97 | 23.16 | 22.30 | 22.55 | 00:00:00 | | 2009-10-27 | 2,143,500 | 22.52 | 22.83 | 22.32 | 22.57 | 00:00:00 | | 2009-10-28 | 1,978,300 | 22.57 | 22.57 | 22.02 | 22.18 | 00:00:00 | | 2009-10-29 | 3,056,800 | 22.10 | 23.00 | 22.03 | 22.82 | 00:00:00 | | 2009-10-30 | 2,606,900 | 22.90 | 22.90 | 22.17 | 22.27 | 00:00:00 | | 2009-11-02 | 2,149,400 | 22.38 | 22.39 | 22.07 | 22.14 | 00:00:00 | | 2009-11-03 | 1,846,400 | 22.00 | 22.15 | 21.65 | 21.97 | 00:00:00 | | 2009-11-04 | 1,523,800 | 22.11 | 22.50 | 21.90 | 22.40 | 00:00:00 | | 2009-11-05 | 1,659,800 | 22.24 | 22.57 | 21.82 | 22.50 | 00:00:00 | | 2009-11-06 | 1,795,200 | 22.44 | 22.50 | 22.04 | 22.26 | 00:00:00 | | 2009-11-09 | 2,851,600 | 22.25 | 22.88 | 22.12 | 22.78 | 00:00:00 | | 2009-11-10 | 2,162,600 | 22.78 | 23.31 | 22.75 | 23.16 | 00:00:00 | | 2009-11-11 | 1,162,900 | 23.33 | 23.42 | 22.92 | 23.01 | 00:00:00 | | 2009-11-12 | 1,456,400 | 23.00 | 23.24 | 22.78 | 22.91 | 00:00:00 | | 2009-11-13 | 1,884,900 | 22.88 | 23.08 | 22.59 | 22.93 | 00:00:00 | | 2009-11-16 | 1,131,300 | 23.14 | 23.18 | 22.92 | 23.09 | 00:00:00 | | 2009-11-17 | 1,673,300 | 23.07 | 23.39 | 23.04 | 23.04 | 00:00:00 | | 2009-11-18 | 1,741,900 | 23.05 | 23.47 | 23.05 | 23.30 | 00:00:00 | | 2009-11-19 | 1,371,500 | 23.36 | 23.50 | 22.81 | 22.95 | 00:00:00 | | 2009-11-20 | 1,700,200 | 23.04 | 23.25 | 22.81 | 23.08 | 00:00:00 | | 2009-11-23 | 1,199,900 | 23.20 | 23.46 | 23.08 | 23.12 | 00:00:00 | | 2009-11-24 | 1,583,700 | 22.96 | 23.28 | 22.88 | 23.09 | 00:00:00 | | 2009-11-25 | 1,180,200 | 23.21 | 23.27 | 22.97 | 23.17 | 00:00:00 | | 2009-11-26 | 1,452,500 | 23.03 | 23.10 | 22.60 | 22.70 | 00:00:00 | | 2009-11-27 | 1,666,800 | 22.44 | 23.03 | 22.31 | 22.80 | 00:00:00 | | 2009-11-30 | 2,359,200 | 22.97 | 22.97 | 22.22 | 22.55 | 00:00:00 | | 2009-12-01 | 1,532,100 | 22.77 | 22.96 | 22.52 | 22.76 | 00:00:00 | | 2009-12-02 | 1,541,100 | 22.74 | 22.88 | 22.55 | 22.85 | 00:00:00 | | 2009-12-03 | 2,573,200 | 22.95 | 23.00 | 22.70 | 22.82 | 00:00:00 | | 2009-12-04 | 2,112,100 | 22.83 | 22.92 | 22.56 | 22.66 | 00:00:00 | | 2009-12-07 | 2,153,800 | 22.65 | 22.66 | 22.42 | 22.55 | 00:00:00 | | 2009-12-08 | 1,512,000 | 22.50 | 22.65 | 22.11 | 22.24 | 00:00:00 | | 2009-12-09 | 1,365,900 | 22.21 | 22.30 | 21.93 | 22.14 | 00:00:00 | | 2009-12-10 | 2,290,300 | 22.25 | 22.50 | 22.16 | 22.36 | 00:00:00 | | 2009-12-11 | 1,648,800 | 22.40 | 22.64 | 22.40 | 22.48 | 00:00:00 | | 2009-12-14 | 1,129,400 | 22.73 | 22.84 | 22.45 | 22.55 | 00:00:00 | | 2009-12-15 | 1,397,900 | 22.67 | 22.73 | 22.38 | 22.65 | 00:00:00 | | 2009-12-16 | 1,905,700 | 22.71 | 22.75 | 22.44 | 22.55 | 00:00:00 | | 2009-12-17 | 1,984,400 | 22.45 | 22.50 | 22.08 | 22.25 | 00:00:00 | | 2009-12-18 | 2,036,500 | 22.20 | 22.47 | 22.03 | 22.19 | 00:00:00 | | 2009-12-21 | 1,223,100 | 22.29 | 22.62 | 22.16 | 22.51 | 00:00:00 | | 2009-12-22 | 1,441,600 | 22.52 | 22.69 | 22.42 | 22.56 | 00:00:00 | | 2009-12-23 | 1,276,000 | 22.68 | 22.93 | 22.62 | 22.80 | 00:00:00 | | 2009-12-24 | 281,400 | 22.89 | 22.97 | 22.67 | 22.70 | 00:00:00 | | 2009-12-28 | 639,000 | 22.97 | 22.99 | 22.82 | 22.90 | 00:00:00 | | 2009-12-29 | 1,082,800 | 23.01 | 23.15 | 22.99 | 23.05 | 00:00:00 | | 2009-12-30 | 758,100 | 23.00 | 23.20 | 22.91 | 23.13 | 00:00:00 | | 2009-12-31 | 381,300 | 23.03 | 23.30 | 23.03 | 23.12 | 00:00:00 | | 2010-01-04 | 1,435,600 | 23.25 | 23.41 | 23.16 | 23.35 | 00:00:00 | | 2010-01-05 | 1,785,700 | 23.36 | 23.60 | 23.25 | 23.53 | 00:00:00 | | 2010-01-06 | 2,295,200 | 23.55 | 23.98 | 23.46 | 23.88 | 00:00:00 | | 2010-01-07 | 2,276,600 | 23.84 | 24.30 | 23.60 | 24.16 | 00:00:00 | | 2010-01-08 | 5,492,400 | 25.50 | 25.90 | 25.04 | 25.10 | 00:00:00 | | 2010-01-11 | 2,263,400 | 25.30 | 25.55 | 25.17 | 25.31 | 00:00:00 | | 2010-01-12 | 2,560,300 | 25.39 | 25.47 | 24.77 | 25.07 | 00:00:00 | | 2010-01-13 | 1,615,400 | 25.02 | 25.16 | 24.94 | 25.13 | 00:00:00 | | 2010-01-14 | 2,607,900 | 25.26 | 25.58 | 25.06 | 25.53 | 00:00:00 | | 2010-01-15 | 1,618,300 | 25.56 | 25.69 | 25.02 | 25.14 | 00:00:00 | | 2010-01-18 | 1,408,900 | 25.32 | 25.44 | 25.14 | 25.24 | 00:00:00 | | 2010-01-19 | 1,288,600 | 25.26 | 25.49 | 24.99 | 25.42 | 00:00:00 | | 2010-01-20 | 2,829,300 | 25.30 | 25.43 | 24.98 | 25.05 | 00:00:00 | | 2010-01-21 | 2,397,000 | 25.17 | 25.57 | 25.00 | 25.08 | 00:00:00 | | 2010-01-22 | 2,029,900 | 25.00 | 25.20 | 24.72 | 24.80 | 00:00:00 | | 2010-01-25 | 1,776,000 | 24.60 | 24.96 | 24.56 | 24.60 | 00:00:00 | | 2010-01-26 | 1,889,300 | 24.45 | 24.65 | 24.31 | 24.54 | 00:00:00 | | 2010-01-27 | 1,611,200 | 24.40 | 24.60 | 24.24 | 24.55 | 00:00:00 | | 2010-01-28 | 1,594,500 | 24.80 | 24.80 | 24.05 | 24.06 | 00:00:00 | | 2010-01-29 | 2,632,800 | 24.17 | 24.21 | 23.60 | 23.84 | 00:00:00 | | 2010-02-01 | 1,839,700 | 23.90 | 24.63 | 23.83 | 24.45 | 00:00:00 | | 2010-02-02 | 2,090,500 | 24.50 | 24.98 | 24.21 | 24.81 | 00:00:00 | | 2010-02-03 | 1,536,600 | 24.81 | 24.95 | 24.41 | 24.45 | 00:00:00 | | 2010-02-04 | 2,042,100 | 24.42 | 24.51 | 23.72 | 23.74 | 00:00:00 | | 2010-02-05 | 2,879,100 | 23.70 | 23.93 | 23.25 | 23.38 | 00:00:00 | | 2010-02-08 | 2,003,900 | 23.50 | 23.67 | 23.14 | 23.23 | 00:00:00 | | 2010-02-09 | 2,168,600 | 23.19 | 23.26 | 22.81 | 23.05 | 00:00:00 | | 2010-02-10 | 2,298,200 | 23.58 | 23.70 | 23.26 | 23.44 | 00:00:00 | | 2010-02-11 | 1,960,600 | 23.50 | 23.78 | 23.24 | 23.51 | 00:00:00 | | 2010-02-12 | 1,389,200 | 23.80 | 23.85 | 23.53 | 23.59 | 00:00:00 | | 2010-02-15 | 653,600 | 23.71 | 23.83 | 23.48 | 23.55 | 00:00:00 | | 2010-02-16 | 1,392,300 | 23.70 | 23.79 | 23.42 | 23.70 | 00:00:00 | | 2010-02-17 | 1,463,900 | 23.88 | 24.00 | 23.80 | 23.92 | 00:00:00 | | 2010-02-18 | 1,140,800 | 23.81 | 24.07 | 23.81 | 24.04 | 00:00:00 | | 2010-02-19 | 1,273,500 | 23.90 | 24.25 | 23.75 | 24.18 | 00:00:00 | | 2010-02-22 | 1,526,900 | 24.19 | 24.48 | 24.08 | 24.28 | 00:00:00 | | 2010-02-23 | 1,534,700 | 24.37 | 24.58 | 23.99 | 24.06 | 00:00:00 | | 2010-02-24 | 1,751,100 | 24.16 | 24.48 | 24.01 | 24.26 | 00:00:00 | | 2010-02-25 | 2,663,700 | 24.07 | 24.12 | 23.64 | 23.70 | 00:00:00 | | 2010-02-26 | 3,087,000 | 23.61 | 23.81 | 23.42 | 23.81 | 00:00:00 | | 2010-03-01 | 2,050,800 | 24.05 | 24.20 | 23.78 | 24.19 | 00:00:00 | | 2010-03-02 | 2,085,400 | 24.23 | 24.72 | 24.16 | 24.66 | 00:00:00 | | 2010-03-03 | 2,229,800 | 24.65 | 25.22 | 24.63 | 25.22 | 00:00:00 | | 2010-03-04 | 1,542,300 | 25.08 | 25.20 | 24.89 | 25.00 | 00:00:00 | | 2010-03-05 | 7,796,000 | 25.20 | 25.25 | 23.57 | 23.94 | 00:00:00 | | 2010-03-08 | 3,134,900 | 23.89 | 23.91 | 23.51 | 23.80 | 00:00:00 | | 2010-03-09 | 3,525,800 | 23.71 | 23.89 | 23.32 | 23.51 | 00:00:00 | | 2010-03-10 | 2,121,700 | 23.54 | 23.81 | 23.42 | 23.72 | 00:00:00 | | 2010-03-11 | 1,983,900 | 23.72 | 24.08 | 23.60 | 23.91 | 00:00:00 | | 2010-03-12 | 3,932,900 | 24.03 | 24.35 | 23.99 | 24.30 | 00:00:00 | | 2010-03-15 | 1,953,000 | 24.38 | 24.62 | 24.27 | 24.36 | 00:00:00 | | 2010-03-16 | 2,140,100 | 24.50 | 24.55 | 24.28 | 24.43 | 00:00:00 | | 2010-03-17 | 2,596,700 | 24.58 | 24.84 | 24.40 | 24.74 | 00:00:00 | | 2010-03-18 | 1,285,900 | 24.68 | 24.77 | 24.53 | 24.60 | 00:00:00 | | 2010-03-19 | 3,129,300 | 24.64 | 24.68 | 24.38 | 24.50 | 00:00:00 | | 2010-03-22 | 1,889,300 | 24.50 | 24.53 | 24.16 | 24.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
