|
 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 | | 2012-07-11 | 3,050,300 | 8.86 | 9.06 | 8.83 | 8.91 | 00:00:00 | | 2012-07-12 | 3,050,100 | 8.76 | 8.94 | 8.71 | 8.76 | 00:00:00 | | 2012-07-13 | 4,796,400 | 8.88 | 9.09 | 8.87 | 9.03 | 00:00:00 | | 2012-07-16 | 2,080,800 | 8.99 | 9.13 | 8.90 | 9.03 | 00:00:00 | | 2012-07-17 | 3,117,700 | 9.04 | 9.22 | 8.98 | 9.12 | 00:00:00 | | 2012-07-18 | 3,392,000 | 9.15 | 9.29 | 9.10 | 9.22 | 00:00:00 | | 2012-07-19 | 5,029,700 | 9.47 | 9.58 | 9.20 | 9.35 | 00:00:00 | | 2012-07-20 | 5,262,500 | 9.30 | 9.32 | 8.85 | 8.91 | 00:00:00 | | 2012-07-23 | 4,121,900 | 8.81 | 8.84 | 8.49 | 8.62 | 00:00:00 | | 2012-07-24 | 3,647,500 | 8.65 | 8.69 | 8.39 | 8.42 | 00:00:00 | | 2012-07-25 | 2,984,300 | 8.36 | 8.73 | 8.36 | 8.53 | 00:00:00 | | 2012-07-26 | 4,444,700 | 8.53 | 8.88 | 8.38 | 8.84 | 00:00:00 | | 2012-07-27 | 2,863,500 | 8.87 | 8.97 | 8.58 | 8.94 | 00:00:00 | | 2012-07-30 | 3,978,200 | 9.15 | 9.35 | 9.11 | 9.33 | 00:00:00 | | 2012-07-31 | 2,912,200 | 9.32 | 9.35 | 9.07 | 9.18 | 00:00:00 | | 2012-08-01 | 3,942,400 | 9.15 | 9.41 | 9.12 | 9.23 | 00:00:00 | | 2012-08-02 | 17,796,000 | 8.64 | 8.88 | 8.09 | 8.15 | 00:00:00 | | 2012-08-03 | 5,381,500 | 8.23 | 8.35 | 8.08 | 8.35 | 00:00:00 | | 2012-08-06 | 3,322,600 | 8.36 | 8.43 | 8.25 | 8.30 | 00:00:00 | | 2012-08-07 | 3,859,100 | 8.26 | 8.44 | 8.20 | 8.34 | 00:00:00 | | 2012-08-08 | 2,917,200 | 8.33 | 8.37 | 8.12 | 8.24 | 00:00:00 | | 2012-08-09 | 2,433,500 | 8.27 | 8.32 | 8.11 | 8.26 | 00:00:00 | | 2012-08-10 | 2,397,900 | 8.19 | 8.23 | 8.09 | 8.19 | 00:00:00 | | 2012-08-13 | 2,880,700 | 8.21 | 8.34 | 8.13 | 8.14 | 00:00:00 | | 2012-08-14 | 1,984,500 | 8.22 | 8.26 | 8.12 | 8.25 | 00:00:00 | | 2012-08-15 | 1,851,100 | 8.24 | 8.39 | 8.22 | 8.29 | 00:00:00 | | 2012-08-16 | 5,132,600 | 8.34 | 8.74 | 8.33 | 8.73 | 00:00:00 | | 2012-08-17 | 3,035,000 | 8.77 | 8.85 | 8.73 | 8.77 | 00:00:00 | | 2012-08-20 | 2,002,700 | 8.80 | 8.82 | 8.54 | 8.64 | 00:00:00 | | 2012-08-21 | 1,901,100 | 8.57 | 8.70 | 8.52 | 8.64 | 00:00:00 | | 2012-08-22 | 1,306,300 | 8.60 | 8.72 | 8.53 | 8.60 | 00:00:00 | | 2012-08-23 | 2,866,000 | 8.65 | 8.71 | 8.33 | 8.44 | 00:00:00 | | 2012-08-24 | 1,586,400 | 8.45 | 8.54 | 8.42 | 8.49 | 00:00:00 | | 2012-08-27 | 1,749,900 | 8.50 | 8.66 | 8.48 | 8.62 | 00:00:00 | | 2012-08-28 | 1,414,500 | 8.61 | 8.69 | 8.51 | 8.61 | 00:00:00 | | 2012-08-29 | 1,479,500 | 8.63 | 8.67 | 8.45 | 8.49 | 00:00:00 | | 2012-08-30 | 1,341,800 | 8.45 | 8.62 | 8.39 | 8.41 | 00:00:00 | | 2012-08-31 | 2,091,700 | 8.37 | 8.56 | 8.35 | 8.42 | 00:00:00 | | 2012-09-03 | 1,753,800 | 8.41 | 8.52 | 8.39 | 8.42 | 00:00:00 | | 2012-09-04 | 4,353,300 | 8.54 | 8.86 | 8.52 | 8.66 | 00:00:00 | | 2012-09-05 | 3,541,300 | 8.67 | 8.73 | 8.38 | 8.41 | 00:00:00 | | 2012-09-06 | 3,190,900 | 8.42 | 8.75 | 8.42 | 8.69 | 00:00:00 | | 2012-09-07 | 6,797,600 | 8.72 | 9.27 | 8.70 | 9.26 | 00:00:00 | | 2012-09-10 | 2,460,800 | 9.17 | 9.25 | 9.05 | 9.24 | 00:00:00 | | 2012-09-11 | 2,731,200 | 9.20 | 9.36 | 9.18 | 9.33 | 00:00:00 | | 2012-09-12 | 4,443,000 | 9.33 | 9.52 | 9.32 | 9.46 | 00:00:00 | | 2012-09-13 | 2,560,900 | 9.44 | 9.48 | 9.26 | 9.34 | 00:00:00 | | 2012-09-14 | 3,620,000 | 9.50 | 9.57 | 9.46 | 9.55 | 00:00:00 | | 2012-09-17 | 2,875,600 | 9.51 | 9.54 | 9.37 | 9.39 | 00:00:00 | | 2012-09-18 | 2,769,500 | 9.31 | 9.39 | 9.19 | 9.34 | 00:00:00 | | 2012-09-19 | 3,881,400 | 9.33 | 9.44 | 9.24 | 9.29 | 00:00:00 | | 2012-09-20 | 3,861,600 | 9.20 | 9.24 | 9.08 | 9.11 | 00:00:00 | | 2012-09-21 | 4,414,600 | 9.17 | 9.20 | 9.05 | 9.10 | 00:00:00 | | 2012-09-24 | 2,184,100 | 9.07 | 9.11 | 8.95 | 9.07 | 00:00:00 | | 2012-09-25 | 2,139,700 | 8.97 | 9.11 | 8.97 | 9.06 | 00:00:00 | | 2012-09-26 | 4,278,000 | 8.97 | 8.98 | 8.62 | 8.70 | 00:00:00 | | 2012-09-27 | 2,655,600 | 8.71 | 8.82 | 8.60 | 8.62 | 00:00:00 | | 2012-09-28 | 3,458,400 | 8.67 | 8.79 | 8.40 | 8.40 | 00:00:00 | | 2012-10-01 | 2,466,500 | 8.35 | 8.47 | 8.33 | 8.44 | 00:00:00 | | 2012-10-02 | 2,564,000 | 8.41 | 8.64 | 8.36 | 8.42 | 00:00:00 | | 2012-10-03 | 2,011,600 | 8.43 | 8.51 | 8.36 | 8.44 | 00:00:00 | | 2012-10-04 | 2,936,500 | 8.50 | 8.50 | 8.30 | 8.33 | 00:00:00 | | 2012-10-05 | 2,550,300 | 8.33 | 8.39 | 8.25 | 8.33 | 00:00:00 | | 2012-10-08 | 2,115,000 | 8.30 | 8.33 | 8.17 | 8.17 | 00:00:00 | | 2012-10-09 | 4,234,500 | 8.15 | 8.15 | 7.99 | 7.99 | 00:00:00 | | 2012-10-10 | 5,577,900 | 7.98 | 8.16 | 7.92 | 7.92 | 00:00:00 | | 2012-10-11 | 5,086,000 | 7.93 | 8.12 | 7.80 | 8.07 | 00:00:00 | | 2012-10-12 | 4,473,100 | 8.03 | 8.32 | 7.98 | 8.22 | 00:00:00 | | 2012-10-15 | 3,014,600 | 8.20 | 8.29 | 8.07 | 8.12 | 00:00:00 | | 2012-10-16 | 5,487,100 | 8.25 | 8.45 | 8.07 | 8.45 | 00:00:00 | | 2012-10-17 | 4,762,100 | 8.50 | 8.67 | 8.40 | 8.65 | 00:00:00 | | 2012-10-18 | 3,012,100 | 8.60 | 8.71 | 8.54 | 8.69 | 00:00:00 | | 2012-10-19 | 4,403,500 | 8.63 | 8.77 | 8.49 | 8.51 | 00:00:00 | | 2012-10-22 | 7,118,500 | 8.39 | 8.42 | 8.00 | 8.09 | 00:00:00 | | 2012-10-23 | 5,245,500 | 8.14 | 8.18 | 7.88 | 7.91 | 00:00:00 | | 2012-10-24 | 3,271,600 | 7.95 | 8.05 | 7.81 | 8.04 | 00:00:00 | | 2012-10-25 | 3,542,000 | 8.02 | 8.18 | 7.93 | 7.95 | 00:00:00 | | 2012-10-26 | 3,144,000 | 7.92 | 8.03 | 7.86 | 7.91 | 00:00:00 | | 2012-10-29 | 5,970,600 | 7.89 | 7.90 | 7.50 | 7.53 | 00:00:00 | | 2012-10-30 | 3,219,000 | 7.60 | 7.71 | 7.58 | 7.60 | 00:00:00 | | 2012-10-31 | 3,080,300 | 7.64 | 7.76 | 7.63 | 7.64 | 00:00:00 | | 2012-11-01 | 2,651,500 | 7.60 | 7.76 | 7.57 | 7.69 | 00:00:00 | | 2012-11-02 | 7,290,700 | 7.71 | 7.90 | 7.49 | 7.77 | 00:00:00 | | 2012-11-05 | 2,400,600 | 7.75 | 7.76 | 7.60 | 7.62 | 00:00:00 | | 2012-11-06 | 3,151,700 | 7.65 | 7.76 | 7.61 | 7.62 | 00:00:00 | | 2012-11-07 | 10,578,900 | 8.02 | 8.25 | 7.92 | 7.99 | 00:00:00 | | 2012-11-08 | 4,567,000 | 8.08 | 8.18 | 8.01 | 8.07 | 00:00:00 | | 2012-11-09 | 4,100,600 | 8.08 | 8.15 | 7.83 | 7.90 | 00:00:00 | | 2012-11-12 | 3,838,700 | 7.94 | 7.97 | 7.68 | 7.70 | 00:00:00 | | 2012-11-13 | 4,191,600 | 7.65 | 7.77 | 7.59 | 7.70 | 00:00:00 | | 2012-11-14 | 3,216,100 | 7.75 | 7.82 | 7.69 | 7.74 | 00:00:00 | | 2012-11-15 | 3,773,000 | 7.71 | 7.75 | 7.55 | 7.55 | 00:00:00 | | 2012-11-16 | 4,040,600 | 7.55 | 7.59 | 7.38 | 7.38 | 00:00:00 | | 2012-11-19 | 2,628,300 | 7.48 | 7.55 | 7.41 | 7.50 | 00:00:00 | | 2012-11-20 | 5,674,000 | 7.50 | 7.92 | 7.42 | 7.80 | 00:00:00 | | 2012-11-21 | 4,923,700 | 7.95 | 8.09 | 7.89 | 7.90 | 00:00:00 | | 2012-11-22 | 4,351,300 | 7.98 | 8.20 | 7.95 | 8.13 | 00:00:00 | | 2012-11-23 | 3,325,600 | 8.18 | 8.19 | 7.99 | 8.11 | 00:00:00 | | 2012-11-26 | 2,201,600 | 8.08 | 8.11 | 7.96 | 7.96 | 00:00:00 | | 2012-11-27 | 2,326,700 | 8.03 | 8.09 | 7.90 | 7.92 | 00:00:00 | | 2012-11-28 | 5,542,100 | 7.96 | 8.25 | 7.93 | 8.20 | 00:00:00 | | 2012-11-29 | 8,675,400 | 8.24 | 8.52 | 8.21 | 8.49 | 00:00:00 | | 2012-11-30 | 4,014,700 | 8.50 | 8.55 | 8.36 | 8.36 | 00:00:00 | | 2012-12-03 | 2,890,400 | 8.36 | 8.48 | 8.31 | 8.39 | 00:00:00 | | 2012-12-04 | 3,732,900 | 8.35 | 8.59 | 8.32 | 8.53 | 00:00:00 | | 2012-12-05 | 5,228,900 | 8.60 | 8.78 | 8.57 | 8.57 | 00:00:00 | | 2012-12-06 | 3,588,700 | 8.64 | 8.73 | 8.52 | 8.58 | 00:00:00 | | 2012-12-07 | 3,544,200 | 8.61 | 8.63 | 8.45 | 8.52 | 00:00:00 | | 2012-12-10 | 2,359,800 | 8.52 | 8.66 | 8.48 | 8.62 | 00:00:00 | | 2012-12-11 | 7,975,100 | 8.68 | 9.15 | 8.62 | 9.11 | 00:00:00 | | 2012-12-12 | 4,014,200 | 9.11 | 9.14 | 8.82 | 8.82 | 00:00:00 | | 2012-12-13 | 4,052,700 | 8.80 | 9.09 | 8.80 | 9.06 | 00:00:00 | | 2012-12-14 | 2,763,400 | 9.06 | 9.10 | 8.89 | 8.90 | 00:00:00 | | 2012-12-17 | 2,663,100 | 8.89 | 9.11 | 8.89 | 9.08 | 00:00:00 | | 2012-12-18 | 3,207,900 | 9.15 | 9.26 | 9.12 | 9.26 | 00:00:00 | | 2012-12-19 | 2,699,500 | 9.26 | 9.36 | 9.18 | 9.22 | 00:00:00 | | 2012-12-20 | 2,032,200 | 9.17 | 9.29 | 9.11 | 9.26 | 00:00:00 | | 2012-12-21 | 2,961,100 | 9.18 | 9.29 | 9.14 | 9.20 | 00:00:00 | | 2012-12-24 | 911,900 | 9.15 | 9.17 | 8.97 | 9.11 | 00:00:00 | | 2012-12-25 | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 00:00:00 | | 2012-12-26 | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
