|
 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 | | 2013-06-12 | 2,394,000 | 9.26 | 9.41 | 9.24 | 9.28 | 00:00:00 | | 2013-06-13 | 2,123,100 | 9.20 | 9.42 | 9.12 | 9.31 | 00:00:00 | | 2013-06-14 | 1,681,700 | 9.37 | 9.39 | 9.28 | 9.29 | 00:00:00 | | 2013-06-17 | 2,920,000 | 9.34 | 9.54 | 9.31 | 9.36 | 00:00:00 | | 2013-06-18 | 2,784,100 | 9.36 | 9.45 | 9.32 | 9.39 | 00:00:00 | | 2013-06-19 | 3,867,400 | 9.40 | 9.41 | 9.16 | 9.17 | 00:00:00 | | 2013-06-20 | 4,216,800 | 9.10 | 9.14 | 8.90 | 8.93 | 00:00:00 | | 2013-06-21 | 5,083,200 | 9.00 | 9.03 | 8.70 | 8.71 | 00:00:00 | | 2013-06-24 | 4,496,600 | 8.71 | 8.80 | 8.55 | 8.65 | 00:00:00 | | 2013-06-25 | 3,617,000 | 8.73 | 8.75 | 8.63 | 8.70 | 00:00:00 | | 2013-06-26 | 3,390,900 | 8.70 | 8.97 | 8.68 | 8.88 | 00:00:00 | | 2013-06-27 | 3,790,500 | 8.89 | 8.89 | 8.68 | 8.80 | 00:00:00 | | 2013-06-28 | 2,661,500 | 8.79 | 8.85 | 8.63 | 8.74 | 00:00:00 | | 2013-07-01 | 2,777,100 | 8.88 | 8.93 | 8.73 | 8.77 | 00:00:00 | | 2013-07-02 | 2,356,100 | 8.79 | 8.81 | 8.63 | 8.77 | 00:00:00 | | 2013-07-03 | 3,346,300 | 8.69 | 8.71 | 8.56 | 8.61 | 00:00:00 | | 2013-07-04 | 4,438,400 | 8.66 | 8.70 | 8.51 | 8.56 | 00:00:00 | | 2013-07-05 | 4,167,600 | 8.61 | 8.74 | 8.57 | 8.59 | 00:00:00 | | 2013-07-08 | 4,542,300 | 8.63 | 9.00 | 8.59 | 8.96 | 00:00:00 | | 2013-07-09 | 4,145,700 | 9.00 | 9.26 | 8.97 | 9.12 | 00:00:00 | | 2013-07-10 | 4,835,200 | 9.11 | 9.42 | 9.01 | 9.37 | 00:00:00 | | 2013-07-11 | 4,025,600 | 9.65 | 9.69 | 9.47 | 9.58 | 00:00:00 | | 2013-07-12 | 2,155,800 | 9.56 | 9.62 | 9.45 | 9.49 | 00:00:00 | | 2013-07-15 | 2,080,300 | 9.53 | 9.69 | 9.51 | 9.68 | 00:00:00 | | 2013-07-16 | 3,501,700 | 9.65 | 9.83 | 9.63 | 9.65 | 00:00:00 | | 2013-07-17 | 2,688,900 | 9.71 | 9.86 | 9.67 | 9.74 | 00:00:00 | | 2013-07-18 | 2,653,900 | 9.72 | 9.94 | 9.68 | 9.91 | 00:00:00 | | 2013-07-19 | 2,869,900 | 9.93 | 9.94 | 9.76 | 9.90 | 00:00:00 | | 2013-07-22 | 2,075,700 | 9.89 | 10.04 | 9.80 | 9.93 | 00:00:00 | | 2013-07-23 | 2,191,900 | 9.99 | 10.05 | 9.84 | 9.85 | 00:00:00 | | 2013-07-24 | 2,783,500 | 9.93 | 10.02 | 9.83 | 9.86 | 00:00:00 | | 2013-07-25 | 2,349,500 | 9.84 | 9.87 | 9.71 | 9.80 | 00:00:00 | | 2013-07-26 | 1,779,200 | 9.79 | 9.90 | 9.73 | 9.81 | 00:00:00 | | 2013-07-29 | 1,473,200 | 9.82 | 9.90 | 9.82 | 9.86 | 00:00:00 | | 2013-07-30 | 2,532,000 | 9.88 | 10.07 | 9.86 | 9.99 | 00:00:00 | | 2013-07-31 | 2,906,000 | 9.99 | 10.18 | 9.99 | 10.09 | 00:00:00 | | 2013-08-01 | 2,481,800 | 10.15 | 10.24 | 10.10 | 10.17 | 00:00:00 | | 2013-08-02 | 3,300,900 | 10.24 | 10.32 | 10.16 | 10.27 | 00:00:00 | | 2013-08-05 | 6,296,000 | 10.40 | 10.83 | 10.15 | 10.62 | 00:00:00 | | 2013-08-06 | 4,086,500 | 10.57 | 10.60 | 10.18 | 10.22 | 00:00:00 | | 2013-08-07 | 3,402,500 | 10.22 | 10.65 | 10.16 | 10.54 | 00:00:00 | | 2013-08-08 | 2,260,200 | 10.54 | 10.77 | 10.43 | 10.75 | 00:00:00 | | 2013-08-09 | 2,138,300 | 10.79 | 10.86 | 10.70 | 10.79 | 00:00:00 | | 2013-08-12 | 2,242,900 | 10.79 | 10.99 | 10.70 | 10.95 | 00:00:00 | | 2013-08-13 | 1,807,000 | 11.00 | 11.00 | 10.80 | 10.90 | 00:00:00 | | 2013-08-14 | 1,265,900 | 10.91 | 10.94 | 10.81 | 10.87 | 00:00:00 | | 2013-08-15 | 1,840,000 | 10.84 | 10.93 | 10.75 | 10.80 | 00:00:00 | | 2013-08-16 | 2,372,000 | 10.89 | 11.03 | 10.86 | 10.90 | 00:00:00 | | 2013-08-19 | 1,518,900 | 10.90 | 10.91 | 10.73 | 10.74 | 00:00:00 | | 2013-08-20 | 2,132,800 | 10.71 | 10.72 | 10.48 | 10.58 | 00:00:00 | | 2013-08-21 | 8,104,000 | 10.97 | 11.53 | 10.94 | 11.46 | 00:00:00 | | 2013-08-22 | 6,945,800 | 11.41 | 12.00 | 11.39 | 11.77 | 00:00:00 | | 2013-08-23 | 5,381,900 | 11.81 | 11.82 | 11.30 | 11.48 | 00:00:00 | | 2013-08-26 | 1,464,400 | 11.55 | 11.65 | 11.32 | 11.47 | 00:00:00 | | 2013-08-27 | 2,430,900 | 11.50 | 11.55 | 11.19 | 11.22 | 00:00:00 | | 2013-08-28 | 3,663,500 | 11.15 | 11.81 | 11.15 | 11.71 | 00:00:00 | | 2013-08-29 | 1,778,400 | 11.70 | 11.85 | 11.59 | 11.85 | 00:00:00 | | 2013-08-30 | 1,881,300 | 11.81 | 11.82 | 11.61 | 11.66 | 00:00:00 | | 2013-09-02 | 1,863,400 | 11.73 | 11.95 | 11.73 | 11.88 | 00:00:00 | | 2013-09-03 | 2,541,300 | 11.89 | 12.13 | 11.78 | 12.06 | 00:00:00 | | 2013-09-04 | 3,473,000 | 12.08 | 12.12 | 11.82 | 12.05 | 00:00:00 | | 2013-09-05 | 2,994,600 | 12.04 | 12.44 | 12.04 | 12.38 | 00:00:00 | | 2013-09-06 | 5,807,500 | 12.35 | 12.52 | 11.76 | 12.06 | 00:00:00 | | 2013-09-09 | 2,851,500 | 12.06 | 12.49 | 11.93 | 12.48 | 00:00:00 | | 2013-09-10 | 4,097,000 | 12.70 | 12.89 | 12.33 | 12.45 | 00:00:00 | | 2013-09-11 | 2,346,300 | 12.47 | 12.65 | 12.42 | 12.61 | 00:00:00 | | 2013-09-12 | 2,208,500 | 12.58 | 12.84 | 12.54 | 12.82 | 00:00:00 | | 2013-09-13 | 1,318,900 | 12.80 | 12.89 | 12.71 | 12.86 | 00:00:00 | | 2013-09-16 | 3,251,900 | 12.98 | 13.26 | 12.93 | 13.19 | 00:00:00 | | 2013-09-17 | 1,987,300 | 13.13 | 13.30 | 13.06 | 13.20 | 00:00:00 | | 2013-09-18 | 1,684,800 | 13.16 | 13.22 | 13.00 | 13.10 | 00:00:00 | | 2013-09-19 | 2,049,800 | 13.28 | 13.31 | 13.05 | 13.10 | 00:00:00 | | 2013-09-20 | 3,760,800 | 13.01 | 13.06 | 12.79 | 12.79 | 00:00:00 | | 2013-09-23 | 2,199,800 | 12.75 | 12.79 | 12.60 | 12.64 | 00:00:00 | | 2013-09-24 | 1,571,100 | 12.61 | 12.90 | 12.60 | 12.81 | 00:00:00 | | 2013-09-25 | 1,471,400 | 12.75 | 12.86 | 12.74 | 12.85 | 00:00:00 | | 2013-09-26 | 1,723,800 | 12.82 | 12.87 | 12.59 | 12.83 | 00:00:00 | | 2013-09-27 | 1,978,300 | 12.84 | 12.92 | 12.74 | 12.79 | 00:00:00 | | 2013-09-30 | 1,860,400 | 12.65 | 12.73 | 12.52 | 12.62 | 00:00:00 | | 2013-10-01 | 1,796,000 | 12.60 | 12.87 | 12.56 | 12.83 | 00:00:00 | | 2013-10-02 | 1,533,100 | 12.78 | 13.09 | 12.78 | 12.93 | 00:00:00 | | 2013-10-03 | 1,538,600 | 12.92 | 12.98 | 12.84 | 12.95 | 00:00:00 | | 2013-10-04 | 1,673,800 | 12.89 | 13.20 | 12.88 | 13.10 | 00:00:00 | | 2013-10-07 | 2,413,900 | 13.10 | 13.20 | 12.93 | 13.19 | 00:00:00 | | 2013-10-08 | 1,979,700 | 13.17 | 13.23 | 13.09 | 13.10 | 00:00:00 | | 2013-10-09 | 3,290,600 | 13.13 | 13.67 | 13.10 | 13.55 | 00:00:00 | | 2013-10-10 | 2,483,200 | 13.36 | 13.59 | 13.35 | 13.59 | 00:00:00 | | 2013-10-11 | 2,694,200 | 13.60 | 13.65 | 13.45 | 13.48 | 00:00:00 | | 2013-10-14 | 1,565,300 | 13.46 | 13.74 | 13.42 | 13.72 | 00:00:00 | | 2013-10-15 | 2,367,500 | 13.78 | 13.84 | 13.69 | 13.79 | 00:00:00 | | 2013-10-16 | 3,313,700 | 13.81 | 13.94 | 13.69 | 13.91 | 00:00:00 | | 2013-10-17 | 3,618,300 | 13.83 | 13.88 | 13.45 | 13.52 | 00:00:00 | | 2013-10-18 | 2,744,400 | 13.54 | 13.56 | 13.31 | 13.47 | 00:00:00 | | 2013-10-21 | 2,590,800 | 13.32 | 13.35 | 13.03 | 13.22 | 00:00:00 | | 2013-10-22 | 4,232,700 | 13.12 | 13.15 | 12.66 | 12.85 | 00:00:00 | | 2013-10-23 | 2,533,700 | 12.78 | 13.03 | 12.75 | 12.99 | 00:00:00 | | 2013-10-24 | 2,682,900 | 13.06 | 13.18 | 12.83 | 13.04 | 00:00:00 | | 2013-10-25 | 2,406,800 | 13.08 | 13.09 | 12.90 | 12.98 | 00:00:00 | | 2013-10-28 | 3,381,100 | 12.91 | 13.00 | 12.72 | 12.85 | 00:00:00 | | 2013-10-29 | 5,109,000 | 12.79 | 12.84 | 12.32 | 12.44 | 00:00:00 | | 2013-10-30 | 3,047,200 | 12.43 | 12.65 | 12.34 | 12.62 | 00:00:00 | | 2013-10-31 | 2,023,700 | 12.56 | 12.70 | 12.50 | 12.62 | 00:00:00 | | 2013-11-01 | 1,716,200 | 12.71 | 12.71 | 12.41 | 12.42 | 00:00:00 | | 2013-11-04 | 1,888,500 | 12.47 | 12.62 | 12.43 | 12.57 | 00:00:00 | | 2013-11-05 | 2,706,000 | 12.38 | 12.51 | 12.23 | 12.28 | 00:00:00 | | 2013-11-06 | 3,815,600 | 12.29 | 12.37 | 12.15 | 12.20 | 00:00:00 | | 2013-11-07 | 9,116,700 | 12.76 | 13.17 | 12.54 | 12.62 | 00:00:00 | | 2013-11-08 | 3,469,100 | 12.57 | 12.59 | 12.31 | 12.43 | 00:00:00 | | 2013-11-11 | 1,221,800 | 12.41 | 12.57 | 12.33 | 12.56 | 00:00:00 | | 2013-11-12 | 1,231,500 | 12.52 | 12.63 | 12.46 | 12.57 | 00:00:00 | | 2013-11-13 | 1,621,900 | 12.53 | 12.66 | 12.40 | 12.57 | 00:00:00 | | 2013-11-14 | 2,978,800 | 12.65 | 12.66 | 12.16 | 12.30 | 00:00:00 | | 2013-11-15 | 1,992,000 | 12.34 | 12.52 | 12.30 | 12.51 | 00:00:00 | | 2013-11-18 | 1,848,000 | 12.45 | 12.71 | 12.35 | 12.53 | 00:00:00 | | 2013-11-19 | 1,755,200 | 12.46 | 12.60 | 12.41 | 12.45 | 00:00:00 | | 2013-11-20 | 2,050,200 | 12.43 | 12.43 | 12.10 | 12.20 | 00:00:00 | | 2013-11-21 | 2,239,000 | 12.17 | 12.25 | 12.05 | 12.08 | 00:00:00 | | 2013-11-22 | 2,001,900 | 12.14 | 12.38 | 12.10 | 12.34 | 00:00:00 | | 2013-11-25 | 1,832,000 | 12.40 | 12.49 | 12.30 | 12.31 | 00:00:00 | | 2013-11-26 | 2,233,800 | 12.31 | 12.36 | 12.19 | 12.19 | 00:00:00 | | 2013-11-27 | 8,995,900 | 12.10 | 12.10 | 11.80 | 11.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
