|
 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 | | 2011-08-10 | 6,969,800 | 10.94 | 11.21 | 10.07 | 10.09 | 00:00:00 | | 2011-08-11 | 10,086,100 | 10.59 | 11.12 | 10.12 | 11.10 | 00:00:00 | | 2011-08-12 | 5,921,800 | 11.11 | 11.82 | 10.72 | 11.82 | 00:00:00 | | 2011-08-15 | 4,029,500 | 11.94 | 11.95 | 11.40 | 11.65 | 00:00:00 | | 2011-08-16 | 4,583,100 | 11.66 | 11.70 | 11.10 | 11.17 | 00:00:00 | | 2011-08-17 | 2,736,600 | 11.18 | 11.50 | 11.01 | 11.45 | 00:00:00 | | 2011-08-18 | 5,598,100 | 11.35 | 11.35 | 10.41 | 10.45 | 00:00:00 | | 2011-08-19 | 5,984,600 | 10.50 | 10.98 | 9.91 | 10.63 | 00:00:00 | | 2011-08-22 | 2,613,800 | 10.49 | 11.06 | 10.47 | 10.73 | 00:00:00 | | 2011-08-23 | 2,483,600 | 10.86 | 11.07 | 10.49 | 10.63 | 00:00:00 | | 2011-08-24 | 3,452,400 | 10.77 | 11.22 | 10.69 | 11.22 | 00:00:00 | | 2011-08-25 | 4,211,100 | 11.27 | 11.52 | 11.10 | 11.17 | 00:00:00 | | 2011-08-26 | 4,447,700 | 11.14 | 11.17 | 10.39 | 10.69 | 00:00:00 | | 2011-08-29 | 2,192,700 | 10.98 | 11.33 | 10.85 | 11.28 | 00:00:00 | | 2011-08-30 | 2,440,400 | 11.39 | 11.50 | 11.05 | 11.22 | 00:00:00 | | 2011-08-31 | 2,883,700 | 11.28 | 11.59 | 11.23 | 11.59 | 00:00:00 | | 2011-09-01 | 2,889,000 | 11.60 | 11.80 | 11.27 | 11.64 | 00:00:00 | | 2011-09-02 | 2,540,000 | 11.51 | 11.52 | 11.11 | 11.13 | 00:00:00 | | 2011-09-05 | 3,368,400 | 10.98 | 11.03 | 10.46 | 10.46 | 00:00:00 | | 2011-09-06 | 3,399,500 | 10.44 | 10.82 | 10.26 | 10.32 | 00:00:00 | | 2011-09-07 | 3,141,200 | 10.60 | 10.81 | 10.54 | 10.80 | 00:00:00 | | 2011-09-08 | 2,883,300 | 10.85 | 11.14 | 10.73 | 10.86 | 00:00:00 | | 2011-09-09 | 5,071,400 | 10.73 | 10.76 | 10.20 | 10.22 | 00:00:00 | | 2011-09-12 | 5,336,200 | 10.06 | 10.07 | 9.63 | 9.68 | 00:00:00 | | 2011-09-13 | 5,026,400 | 9.82 | 9.98 | 9.38 | 9.92 | 00:00:00 | | 2011-09-14 | 4,440,300 | 9.82 | 10.56 | 9.72 | 10.53 | 00:00:00 | | 2011-09-15 | 3,447,300 | 10.59 | 11.19 | 10.57 | 11.06 | 00:00:00 | | 2011-09-16 | 4,299,100 | 11.19 | 11.40 | 10.94 | 11.16 | 00:00:00 | | 2011-09-19 | 2,866,200 | 10.90 | 11.15 | 10.80 | 11.02 | 00:00:00 | | 2011-09-20 | 2,601,300 | 10.94 | 11.27 | 10.91 | 11.19 | 00:00:00 | | 2011-09-21 | 2,327,700 | 11.14 | 11.19 | 10.92 | 10.99 | 00:00:00 | | 2011-09-22 | 2,888,400 | 10.65 | 10.69 | 10.31 | 10.31 | 00:00:00 | | 2011-09-23 | 4,103,300 | 10.48 | 10.56 | 9.72 | 10.15 | 00:00:00 | | 2011-09-26 | 2,935,900 | 9.97 | 10.61 | 9.93 | 10.47 | 00:00:00 | | 2011-09-27 | 4,019,100 | 10.77 | 11.20 | 10.61 | 11.20 | 00:00:00 | | 2011-09-28 | 3,074,700 | 11.06 | 11.28 | 10.81 | 11.12 | 00:00:00 | | 2011-09-29 | 2,487,300 | 11.20 | 11.48 | 11.04 | 11.39 | 00:00:00 | | 2011-09-30 | 2,958,700 | 11.44 | 11.48 | 10.94 | 11.07 | 00:00:00 | | 2011-10-03 | 2,065,100 | 10.74 | 11.03 | 10.48 | 10.81 | 00:00:00 | | 2011-10-04 | 4,058,200 | 10.61 | 10.66 | 10.02 | 10.28 | 00:00:00 | | 2011-10-05 | 3,197,300 | 10.57 | 10.61 | 10.30 | 10.42 | 00:00:00 | | 2011-10-06 | 3,939,700 | 10.53 | 10.94 | 10.53 | 10.90 | 00:00:00 | | 2011-10-07 | 3,141,900 | 10.40 | 10.85 | 10.40 | 10.72 | 00:00:00 | | 2011-10-10 | 2,312,700 | 10.76 | 11.01 | 10.63 | 11.01 | 00:00:00 | | 2011-10-11 | 1,663,100 | 10.96 | 11.12 | 10.76 | 10.95 | 00:00:00 | | 2011-10-12 | 4,161,800 | 11.02 | 11.57 | 10.82 | 11.57 | 00:00:00 | | 2011-10-13 | 2,410,100 | 11.48 | 11.64 | 11.05 | 11.16 | 00:00:00 | | 2011-10-14 | 1,900,800 | 11.26 | 11.49 | 11.10 | 11.22 | 00:00:00 | | 2011-10-17 | 2,186,100 | 11.30 | 11.45 | 10.85 | 10.90 | 00:00:00 | | 2011-10-18 | 2,234,000 | 10.77 | 10.79 | 10.47 | 10.67 | 00:00:00 | | 2011-10-19 | 2,680,300 | 10.74 | 11.16 | 10.73 | 10.91 | 00:00:00 | | 2011-10-20 | 2,264,400 | 10.81 | 10.85 | 10.44 | 10.48 | 00:00:00 | | 2011-10-21 | 2,863,500 | 10.60 | 11.02 | 10.59 | 11.02 | 00:00:00 | | 2011-10-24 | 1,831,900 | 11.07 | 11.27 | 10.91 | 11.23 | 00:00:00 | | 2011-10-25 | 3,302,600 | 11.14 | 11.18 | 10.60 | 10.65 | 00:00:00 | | 2011-10-26 | 2,566,400 | 10.81 | 10.88 | 10.46 | 10.54 | 00:00:00 | | 2011-10-27 | 4,284,800 | 10.98 | 11.08 | 10.72 | 11.06 | 00:00:00 | | 2011-10-28 | 3,170,500 | 11.02 | 11.19 | 10.60 | 10.69 | 00:00:00 | | 2011-10-31 | 2,849,300 | 10.61 | 10.69 | 10.27 | 10.27 | 00:00:00 | | 2011-11-01 | 6,414,500 | 10.10 | 10.13 | 9.58 | 9.60 | 00:00:00 | | 2011-11-02 | 3,864,400 | 9.80 | 9.98 | 9.49 | 9.81 | 00:00:00 | | 2011-11-03 | 4,234,800 | 9.58 | 10.35 | 9.54 | 10.31 | 00:00:00 | | 2011-11-04 | 3,371,900 | 10.35 | 10.42 | 9.73 | 9.78 | 00:00:00 | | 2011-11-07 | 4,103,100 | 9.68 | 10.05 | 9.51 | 9.77 | 00:00:00 | | 2011-11-08 | 3,373,200 | 9.83 | 9.96 | 9.63 | 9.65 | 00:00:00 | | 2011-11-09 | 7,101,100 | 9.77 | 9.87 | 9.03 | 9.03 | 00:00:00 | | 2011-11-10 | 7,134,400 | 8.84 | 9.34 | 8.60 | 9.15 | 00:00:00 | | 2011-11-11 | 3,093,500 | 9.15 | 9.38 | 8.98 | 9.35 | 00:00:00 | | 2011-11-14 | 3,614,500 | 9.39 | 9.44 | 8.90 | 8.92 | 00:00:00 | | 2011-11-15 | 4,322,900 | 8.86 | 8.99 | 8.56 | 8.58 | 00:00:00 | | 2011-11-16 | 3,909,700 | 8.55 | 8.81 | 8.43 | 8.73 | 00:00:00 | | 2011-11-17 | 4,248,000 | 8.74 | 8.81 | 8.58 | 8.67 | 00:00:00 | | 2011-11-18 | 2,845,400 | 8.63 | 8.88 | 8.58 | 8.77 | 00:00:00 | | 2011-11-21 | 3,375,900 | 8.76 | 8.76 | 8.42 | 8.44 | 00:00:00 | | 2011-11-22 | 6,320,700 | 8.47 | 8.73 | 8.02 | 8.15 | 00:00:00 | | 2011-11-23 | 5,510,700 | 8.30 | 8.38 | 8.12 | 8.16 | 00:00:00 | | 2011-11-24 | 3,618,000 | 8.22 | 8.55 | 8.22 | 8.32 | 00:00:00 | | 2011-11-25 | 2,983,100 | 8.35 | 8.41 | 8.11 | 8.37 | 00:00:00 | | 2011-11-28 | 3,129,700 | 8.51 | 8.86 | 8.47 | 8.86 | 00:00:00 | | 2011-11-29 | 3,048,200 | 8.78 | 9.09 | 8.71 | 9.00 | 00:00:00 | | 2011-11-30 | 6,932,700 | 8.78 | 9.48 | 8.77 | 9.46 | 00:00:00 | | 2011-12-01 | 2,949,500 | 9.45 | 9.59 | 9.22 | 9.49 | 00:00:00 | | 2011-12-02 | 3,433,200 | 9.51 | 9.76 | 9.39 | 9.41 | 00:00:00 | | 2011-12-05 | 3,457,600 | 9.65 | 9.68 | 9.45 | 9.52 | 00:00:00 | | 2011-12-06 | 8,826,700 | 9.72 | 9.95 | 8.98 | 9.09 | 00:00:00 | | 2011-12-07 | 4,493,800 | 9.21 | 9.49 | 8.99 | 9.10 | 00:00:00 | | 2011-12-08 | 6,313,600 | 9.19 | 9.22 | 8.49 | 8.52 | 00:00:00 | | 2011-12-09 | 2,962,600 | 8.49 | 8.85 | 8.49 | 8.79 | 00:00:00 | | 2011-12-12 | 3,004,200 | 8.77 | 8.83 | 8.47 | 8.47 | 00:00:00 | | 2011-12-13 | 4,309,500 | 8.48 | 8.57 | 8.23 | 8.26 | 00:00:00 | | 2011-12-14 | 3,585,900 | 8.15 | 8.28 | 8.04 | 8.05 | 00:00:00 | | 2011-12-15 | 2,828,900 | 8.08 | 8.37 | 8.07 | 8.26 | 00:00:00 | | 2011-12-16 | 3,287,200 | 8.29 | 8.36 | 8.06 | 8.09 | 00:00:00 | | 2011-12-19 | 3,020,400 | 8.07 | 8.24 | 7.87 | 7.93 | 00:00:00 | | 2011-12-20 | 3,088,600 | 7.84 | 8.09 | 7.80 | 8.05 | 00:00:00 | | 2011-12-21 | 4,058,300 | 8.13 | 8.19 | 7.80 | 7.87 | 00:00:00 | | 2011-12-22 | 2,126,300 | 7.97 | 8.15 | 7.93 | 8.12 | 00:00:00 | | 2011-12-23 | 1,870,400 | 8.23 | 8.41 | 8.21 | 8.41 | 00:00:00 | | 2011-12-26 | 0 | 8.42 | 8.42 | 8.42 | 8.42 | 00:00:00 | | 2011-12-27 | 1,049,200 | 8.50 | 8.53 | 8.35 | 8.40 | 00:00:00 | | 2011-12-28 | 1,573,400 | 8.43 | 8.43 | 8.13 | 8.15 | 00:00:00 | | 2011-12-29 | 2,027,400 | 8.17 | 8.36 | 8.10 | 8.36 | 00:00:00 | | 2011-12-30 | 2,355,000 | 8.48 | 8.56 | 8.41 | 8.47 | 00:00:00 | | 2012-01-02 | 2,453,900 | 8.54 | 8.95 | 8.52 | 8.94 | 00:00:00 | | 2012-01-03 | 3,288,900 | 8.93 | 8.94 | 8.68 | 8.84 | 00:00:00 | | 2012-01-04 | 3,166,700 | 8.80 | 8.82 | 8.49 | 8.49 | 00:00:00 | | 2012-01-05 | 3,791,200 | 8.54 | 8.54 | 8.16 | 8.21 | 00:00:00 | | 2012-01-06 | 3,355,700 | 8.28 | 8.40 | 8.07 | 8.13 | 00:00:00 | | 2012-01-09 | 2,525,000 | 8.19 | 8.23 | 7.93 | 7.98 | 00:00:00 | | 2012-01-10 | 3,110,600 | 8.09 | 8.28 | 8.02 | 8.20 | 00:00:00 | | 2012-01-11 | 2,284,900 | 8.16 | 8.35 | 8.13 | 8.21 | 00:00:00 | | 2012-01-12 | 3,236,900 | 8.28 | 8.55 | 8.24 | 8.43 | 00:00:00 | | 2012-01-13 | 2,291,200 | 8.52 | 8.60 | 8.22 | 8.37 | 00:00:00 | | 2012-01-16 | 1,654,900 | 8.31 | 8.53 | 8.26 | 8.51 | 00:00:00 | | 2012-01-17 | 3,251,900 | 8.60 | 8.75 | 8.52 | 8.61 | 00:00:00 | | 2012-01-18 | 6,571,700 | 8.57 | 8.58 | 8.10 | 8.14 | 00:00:00 | | 2012-01-19 | 6,190,000 | 8.15 | 8.20 | 7.88 | 8.08 | 00:00:00 | | 2012-01-20 | 3,243,000 | 8.13 | 8.16 | 8.02 | 8.12 | 00:00:00 | | 2012-01-23 | 4,270,500 | 8.15 | 8.16 | 7.92 | 7.95 | 00:00:00 | | 2012-01-24 | 4,464,900 | 7.96 | 8.23 | 7.95 | 8.23 | 00:00:00 | | 2012-01-25 | 3,016,300 | 8.28 | 8.37 | 8.06 | 8.21 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
