|
 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 | | 2012-01-25 | 3,016,300 | 8.28 | 8.37 | 8.06 | 8.21 | 00:00:00 | | 2012-01-26 | 5,297,600 | 8.26 | 8.66 | 8.22 | 8.63 | 00:00:00 | | 2012-01-27 | 4,181,800 | 8.60 | 8.74 | 8.43 | 8.60 | 00:00:00 | | 2012-01-30 | 3,539,200 | 8.58 | 8.58 | 8.23 | 8.24 | 00:00:00 | | 2012-01-31 | 5,949,000 | 8.48 | 8.73 | 8.36 | 8.69 | 00:00:00 | | 2012-02-01 | 7,517,700 | 8.73 | 9.21 | 8.69 | 9.19 | 00:00:00 | | 2012-02-02 | 5,309,600 | 9.23 | 9.36 | 8.92 | 9.23 | 00:00:00 | | 2012-02-03 | 4,169,300 | 9.21 | 9.49 | 9.15 | 9.48 | 00:00:00 | | 2012-02-06 | 4,338,300 | 9.48 | 9.68 | 9.37 | 9.61 | 00:00:00 | | 2012-02-07 | 3,672,600 | 9.65 | 9.79 | 9.41 | 9.67 | 00:00:00 | | 2012-02-08 | 3,051,400 | 9.72 | 9.75 | 9.52 | 9.63 | 00:00:00 | | 2012-02-09 | 5,133,900 | 9.65 | 9.67 | 9.30 | 9.47 | 00:00:00 | | 2012-02-10 | 3,005,900 | 9.43 | 9.62 | 9.32 | 9.41 | 00:00:00 | | 2012-02-13 | 2,092,500 | 9.50 | 9.69 | 9.44 | 9.48 | 00:00:00 | | 2012-02-14 | 2,839,400 | 9.40 | 9.59 | 9.25 | 9.32 | 00:00:00 | | 2012-02-15 | 2,994,100 | 9.41 | 9.48 | 9.15 | 9.18 | 00:00:00 | | 2012-02-16 | 3,917,200 | 9.15 | 9.32 | 9.03 | 9.31 | 00:00:00 | | 2012-02-17 | 3,705,500 | 9.33 | 9.61 | 9.31 | 9.59 | 00:00:00 | | 2012-02-20 | 7,759,400 | 9.66 | 9.66 | 9.13 | 9.29 | 00:00:00 | | 2012-02-21 | 5,039,800 | 9.34 | 9.34 | 9.06 | 9.21 | 00:00:00 | | 2012-02-22 | 2,869,700 | 9.21 | 9.30 | 9.09 | 9.09 | 00:00:00 | | 2012-02-23 | 3,826,900 | 9.05 | 9.18 | 8.84 | 8.93 | 00:00:00 | | 2012-02-24 | 2,755,800 | 9.02 | 9.12 | 8.92 | 9.06 | 00:00:00 | | 2012-02-27 | 4,173,100 | 8.91 | 9.03 | 8.75 | 8.98 | 00:00:00 | | 2012-02-28 | 3,147,800 | 9.01 | 9.10 | 8.86 | 9.00 | 00:00:00 | | 2012-02-29 | 6,282,200 | 8.98 | 9.32 | 8.98 | 9.19 | 00:00:00 | | 2012-03-01 | 17,759,300 | 9.44 | 10.59 | 9.44 | 10.55 | 00:00:00 | | 2012-03-02 | 8,689,700 | 10.53 | 11.27 | 10.53 | 11.05 | 00:00:00 | | 2012-03-05 | 4,404,200 | 10.98 | 11.04 | 10.77 | 10.94 | 00:00:00 | | 2012-03-06 | 5,378,300 | 10.86 | 10.86 | 10.41 | 10.41 | 00:00:00 | | 2012-03-07 | 3,256,200 | 10.36 | 10.65 | 10.35 | 10.56 | 00:00:00 | | 2012-03-08 | 4,956,000 | 10.66 | 11.02 | 10.57 | 11.00 | 00:00:00 | | 2012-03-09 | 4,764,800 | 11.04 | 11.42 | 10.93 | 11.31 | 00:00:00 | | 2012-03-12 | 5,016,000 | 11.36 | 11.77 | 11.35 | 11.49 | 00:00:00 | | 2012-03-13 | 5,078,800 | 11.62 | 11.97 | 11.57 | 11.91 | 00:00:00 | | 2012-03-14 | 4,538,700 | 12.00 | 12.23 | 11.94 | 12.01 | 00:00:00 | | 2012-03-15 | 4,375,900 | 12.04 | 12.22 | 11.93 | 12.14 | 00:00:00 | | 2012-03-16 | 9,328,900 | 12.33 | 13.06 | 12.23 | 12.76 | 00:00:00 | | 2012-03-19 | 3,960,800 | 12.82 | 13.00 | 12.60 | 12.76 | 00:00:00 | | 2012-03-20 | 3,200,000 | 12.65 | 12.72 | 12.43 | 12.52 | 00:00:00 | | 2012-03-21 | 2,748,200 | 12.72 | 12.98 | 12.34 | 12.60 | 00:00:00 | | 2012-03-22 | 3,226,100 | 12.54 | 12.58 | 12.15 | 12.27 | 00:00:00 | | 2012-03-23 | 2,690,100 | 12.38 | 12.40 | 12.07 | 12.20 | 00:00:00 | | 2012-03-26 | 2,381,900 | 12.34 | 12.63 | 12.11 | 12.56 | 00:00:00 | | 2012-03-27 | 3,090,100 | 12.70 | 12.98 | 12.61 | 12.76 | 00:00:00 | | 2012-03-28 | 3,243,200 | 12.66 | 12.76 | 12.30 | 12.35 | 00:00:00 | | 2012-03-29 | 3,645,200 | 12.31 | 12.58 | 12.09 | 12.22 | 00:00:00 | | 2012-03-30 | 2,510,000 | 12.24 | 12.52 | 12.22 | 12.44 | 00:00:00 | | 2012-04-02 | 2,895,200 | 12.56 | 12.61 | 12.05 | 12.41 | 00:00:00 | | 2012-04-03 | 4,161,000 | 12.45 | 12.45 | 11.92 | 11.92 | 00:00:00 | | 2012-04-04 | 7,067,400 | 11.84 | 11.84 | 11.27 | 11.31 | 00:00:00 | | 2012-04-05 | 5,189,000 | 11.39 | 11.39 | 10.82 | 11.21 | 00:00:00 | | 2012-04-06 | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 00:00:00 | | 2012-04-09 | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 00:00:00 | | 2012-04-10 | 4,572,600 | 11.40 | 11.40 | 10.88 | 10.98 | 00:00:00 | | 2012-04-11 | 4,017,300 | 10.91 | 11.23 | 10.89 | 11.12 | 00:00:00 | | 2012-04-12 | 4,899,000 | 11.07 | 11.25 | 10.66 | 11.20 | 00:00:00 | | 2012-04-13 | 4,352,100 | 11.12 | 11.18 | 10.61 | 10.77 | 00:00:00 | | 2012-04-16 | 3,278,000 | 10.73 | 10.91 | 10.60 | 10.68 | 00:00:00 | | 2012-04-17 | 3,684,200 | 10.69 | 11.14 | 10.66 | 11.02 | 00:00:00 | | 2012-04-18 | 3,351,300 | 10.97 | 11.05 | 10.67 | 10.77 | 00:00:00 | | 2012-04-19 | 3,407,500 | 10.80 | 10.99 | 10.56 | 10.58 | 00:00:00 | | 2012-04-20 | 2,644,900 | 10.53 | 10.78 | 10.48 | 10.70 | 00:00:00 | | 2012-04-23 | 4,052,400 | 10.56 | 10.59 | 10.16 | 10.27 | 00:00:00 | | 2012-04-24 | 3,533,300 | 10.28 | 10.52 | 10.02 | 10.45 | 00:00:00 | | 2012-04-25 | 3,749,100 | 10.52 | 11.01 | 10.50 | 10.91 | 00:00:00 | | 2012-04-26 | 2,248,400 | 10.90 | 10.94 | 10.56 | 10.78 | 00:00:00 | | 2012-04-27 | 3,045,800 | 10.69 | 11.17 | 10.56 | 11.10 | 00:00:00 | | 2012-04-30 | 3,568,100 | 11.19 | 11.35 | 10.97 | 11.06 | 00:00:00 | | 2012-05-01 | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 00:00:00 | | 2012-05-02 | 5,742,400 | 11.16 | 11.25 | 10.42 | 10.59 | 00:00:00 | | 2012-05-03 | 4,550,000 | 10.60 | 10.93 | 10.40 | 10.43 | 00:00:00 | | 2012-05-04 | 6,608,900 | 11.00 | 11.10 | 10.45 | 10.48 | 00:00:00 | | 2012-05-07 | 3,047,900 | 10.32 | 10.73 | 10.15 | 10.67 | 00:00:00 | | 2012-05-08 | 3,481,800 | 10.66 | 10.73 | 10.38 | 10.47 | 00:00:00 | | 2012-05-09 | 3,877,000 | 10.56 | 10.61 | 10.01 | 10.19 | 00:00:00 | | 2012-05-10 | 3,628,400 | 10.38 | 10.52 | 10.11 | 10.48 | 00:00:00 | | 2012-05-11 | 3,297,200 | 10.49 | 10.66 | 10.32 | 10.52 | 00:00:00 | | 2012-05-14 | 4,141,600 | 10.30 | 10.40 | 10.08 | 10.18 | 00:00:00 | | 2012-05-15 | 6,021,200 | 10.28 | 10.34 | 9.79 | 9.94 | 00:00:00 | | 2012-05-16 | 6,068,200 | 9.90 | 10.09 | 9.65 | 10.03 | 00:00:00 | | 2012-05-17 | 3,704,900 | 10.03 | 10.22 | 9.93 | 10.04 | 00:00:00 | | 2012-05-18 | 3,953,700 | 9.89 | 10.30 | 9.88 | 10.09 | 00:00:00 | | 2012-05-21 | 3,852,600 | 10.02 | 10.23 | 9.92 | 10.23 | 00:00:00 | | 2012-05-22 | 6,284,700 | 9.60 | 9.75 | 9.44 | 9.67 | 00:00:00 | | 2012-05-23 | 4,746,100 | 9.55 | 9.62 | 9.35 | 9.39 | 00:00:00 | | 2012-05-24 | 3,887,100 | 9.48 | 9.67 | 9.26 | 9.60 | 00:00:00 | | 2012-05-25 | 3,471,300 | 9.61 | 9.77 | 9.49 | 9.59 | 00:00:00 | | 2012-05-28 | 2,087,700 | 9.70 | 9.78 | 9.45 | 9.49 | 00:00:00 | | 2012-05-29 | 3,056,100 | 9.60 | 9.65 | 9.31 | 9.46 | 00:00:00 | | 2012-05-30 | 3,318,600 | 9.33 | 9.54 | 9.26 | 9.33 | 00:00:00 | | 2012-05-31 | 5,033,500 | 9.32 | 9.46 | 9.12 | 9.24 | 00:00:00 | | 2012-06-01 | 5,117,000 | 9.28 | 9.37 | 8.98 | 9.08 | 00:00:00 | | 2012-06-04 | 3,873,800 | 9.02 | 9.38 | 9.02 | 9.17 | 00:00:00 | | 2012-06-05 | 2,286,300 | 9.23 | 9.26 | 9.07 | 9.21 | 00:00:00 | | 2012-06-06 | 6,783,700 | 9.31 | 9.80 | 9.20 | 9.78 | 00:00:00 | | 2012-06-07 | 3,710,000 | 9.86 | 9.86 | 9.64 | 9.70 | 00:00:00 | | 2012-06-08 | 5,034,200 | 9.67 | 10.04 | 9.61 | 9.94 | 00:00:00 | | 2012-06-11 | 6,431,100 | 10.15 | 10.18 | 9.56 | 9.59 | 00:00:00 | | 2012-06-12 | 4,457,900 | 9.63 | 9.77 | 9.42 | 9.56 | 00:00:00 | | 2012-06-13 | 3,368,300 | 9.65 | 9.69 | 9.42 | 9.51 | 00:00:00 | | 2012-06-14 | 2,887,200 | 9.54 | 9.65 | 9.40 | 9.53 | 00:00:00 | | 2012-06-15 | 5,459,200 | 9.62 | 10.01 | 9.61 | 9.99 | 00:00:00 | | 2012-06-18 | 3,555,900 | 10.19 | 10.23 | 9.67 | 9.70 | 00:00:00 | | 2012-06-19 | 3,100,200 | 9.74 | 9.92 | 9.59 | 9.82 | 00:00:00 | | 2012-06-20 | 3,816,700 | 9.86 | 10.22 | 9.81 | 10.18 | 00:00:00 | | 2012-06-21 | 3,377,400 | 10.14 | 10.45 | 9.97 | 10.17 | 00:00:00 | | 2012-06-22 | 1,953,100 | 9.97 | 10.31 | 9.95 | 10.14 | 00:00:00 | | 2012-06-25 | 3,870,300 | 10.02 | 10.10 | 9.65 | 9.75 | 00:00:00 | | 2012-06-26 | 3,317,600 | 9.85 | 10.06 | 9.77 | 9.83 | 00:00:00 | | 2012-06-27 | 3,024,800 | 9.88 | 10.20 | 9.82 | 10.19 | 00:00:00 | | 2012-06-28 | 4,803,700 | 10.40 | 10.60 | 10.19 | 10.31 | 00:00:00 | | 2012-06-29 | 8,081,100 | 10.49 | 10.56 | 9.82 | 9.98 | 00:00:00 | | 2012-07-02 | 3,047,800 | 9.95 | 10.08 | 9.93 | 10.06 | 00:00:00 | | 2012-07-03 | 3,077,500 | 10.08 | 10.29 | 9.98 | 10.10 | 00:00:00 | | 2012-07-04 | 3,025,000 | 10.10 | 10.10 | 9.88 | 10.01 | 00:00:00 | | 2012-07-05 | 7,810,700 | 9.78 | 9.80 | 9.39 | 9.43 | 00:00:00 | | 2012-07-06 | 5,071,200 | 9.43 | 9.43 | 9.06 | 9.06 | 00:00:00 | | 2012-07-09 | 4,488,300 | 9.07 | 9.19 | 8.82 | 8.84 | 00:00:00 | | 2012-07-10 | 3,772,300 | 8.84 | 9.10 | 8.80 | 8.94 | 00:00:00 | | 2012-07-11 | 3,050,300 | 8.86 | 9.06 | 8.83 | 8.91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
