|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-21 | 278,600 | 49.17 | 49.95 | 49.08 | 49.95 | 00:00:00 | | 2001-06-22 | 322,600 | 49.27 | 49.50 | 48.52 | 49.28 | 00:00:00 | | 2001-06-25 | 213,300 | 48.51 | 49.92 | 48.51 | 49.70 | 00:00:00 | | 2001-06-26 | 630,100 | 49.25 | 50.20 | 48.74 | 49.00 | 00:00:00 | | 2001-06-27 | 221,800 | 48.75 | 49.40 | 48.75 | 49.11 | 00:00:00 | | 2001-06-28 | 342,300 | 48.75 | 49.80 | 48.60 | 49.80 | 00:00:00 | | 2001-06-29 | 405,700 | 49.80 | 50.30 | 49.32 | 49.71 | 00:00:00 | | 2001-07-02 | 178,100 | 49.70 | 50.25 | 49.50 | 50.25 | 00:00:00 | | 2001-07-03 | 660,900 | 49.50 | 49.80 | 48.83 | 49.40 | 00:00:00 | | 2001-07-04 | 156,500 | 49.00 | 50.00 | 48.83 | 49.95 | 00:00:00 | | 2001-07-05 | 247,200 | 49.30 | 50.00 | 49.05 | 49.70 | 00:00:00 | | 2001-07-06 | 305,900 | 49.40 | 50.00 | 49.31 | 49.90 | 00:00:00 | | 2001-07-09 | 214,800 | 49.50 | 50.25 | 49.40 | 49.89 | 00:00:00 | | 2001-07-10 | 353,100 | 49.80 | 49.89 | 49.12 | 49.74 | 00:00:00 | | 2001-07-11 | 1,224,100 | 50.35 | 51.25 | 49.80 | 50.10 | 00:00:00 | | 2001-07-12 | 304,600 | 50.30 | 50.50 | 49.81 | 50.30 | 00:00:00 | | 2001-07-13 | 0 | 50.30 | 50.30 | 50.30 | 50.30 | 00:00:00 | | 2001-07-16 | 599,700 | 50.75 | 50.75 | 49.90 | 50.50 | 00:00:00 | | 2001-07-17 | 516,500 | 49.90 | 50.60 | 49.90 | 50.35 | 00:00:00 | | 2001-07-18 | 307,200 | 50.05 | 50.90 | 50.05 | 50.35 | 00:00:00 | | 2001-07-19 | 365,200 | 50.30 | 50.95 | 50.20 | 50.20 | 00:00:00 | | 2001-07-20 | 752,500 | 50.05 | 50.05 | 48.85 | 49.75 | 00:00:00 | | 2001-07-23 | 282,700 | 49.01 | 49.68 | 49.01 | 49.32 | 00:00:00 | | 2001-07-24 | 299,400 | 49.15 | 49.40 | 48.51 | 49.05 | 00:00:00 | | 2001-07-25 | 449,900 | 48.90 | 49.15 | 48.70 | 49.00 | 00:00:00 | | 2001-07-26 | 645,900 | 49.00 | 49.10 | 48.70 | 49.00 | 00:00:00 | | 2001-07-27 | 386,500 | 49.30 | 49.30 | 48.35 | 48.50 | 00:00:00 | | 2001-07-30 | 381,500 | 48.35 | 49.68 | 48.35 | 48.75 | 00:00:00 | | 2001-07-31 | 232,600 | 48.70 | 48.85 | 48.40 | 48.50 | 00:00:00 | | 2001-08-01 | 159,000 | 48.40 | 48.77 | 48.40 | 48.77 | 00:00:00 | | 2001-08-02 | 529,400 | 48.50 | 49.25 | 48.50 | 49.00 | 00:00:00 | | 2001-08-03 | 1,052,000 | 49.05 | 50.15 | 49.01 | 49.15 | 00:00:00 | | 2001-08-06 | 303,200 | 49.06 | 49.98 | 49.06 | 49.90 | 00:00:00 | | 2001-08-07 | 3,428,100 | 49.60 | 50.10 | 49.42 | 49.50 | 00:00:00 | | 2001-08-08 | 682,600 | 49.30 | 49.50 | 48.78 | 49.35 | 00:00:00 | | 2001-08-09 | 564,000 | 48.90 | 49.19 | 48.60 | 49.00 | 00:00:00 | | 2001-08-10 | 1,121,300 | 48.55 | 49.00 | 46.96 | 46.99 | 00:00:00 | | 2001-08-13 | 629,400 | 47.00 | 47.93 | 46.01 | 47.39 | 00:00:00 | | 2001-08-14 | 295,200 | 47.45 | 47.92 | 47.10 | 47.92 | 00:00:00 | | 2001-08-15 | 112,200 | 47.80 | 47.97 | 47.26 | 47.30 | 00:00:00 | | 2001-08-16 | 241,100 | 47.26 | 48.00 | 47.26 | 47.80 | 00:00:00 | | 2001-08-17 | 74,700 | 47.55 | 47.99 | 47.20 | 47.60 | 00:00:00 | | 2001-08-20 | 340,300 | 47.73 | 47.73 | 46.50 | 46.53 | 00:00:00 | | 2001-08-21 | 549,900 | 46.88 | 48.20 | 46.60 | 47.95 | 00:00:00 | | 2001-08-22 | 276,600 | 47.76 | 48.25 | 47.45 | 47.50 | 00:00:00 | | 2001-08-23 | 298,100 | 47.50 | 48.00 | 47.04 | 47.99 | 00:00:00 | | 2001-08-24 | 152,100 | 48.08 | 48.20 | 47.60 | 47.91 | 00:00:00 | | 2001-08-27 | 94,900 | 48.00 | 48.20 | 47.55 | 47.71 | 00:00:00 | | 2001-08-28 | 244,200 | 47.60 | 47.84 | 46.85 | 47.50 | 00:00:00 | | 2001-08-29 | 668,100 | 47.22 | 47.74 | 47.02 | 47.60 | 00:00:00 | | 2001-08-30 | 256,100 | 47.60 | 47.85 | 46.76 | 46.76 | 00:00:00 | | 2001-08-31 | 382,900 | 46.76 | 47.18 | 46.50 | 46.78 | 00:00:00 | | 2001-09-03 | 139,300 | 46.50 | 47.03 | 46.50 | 46.50 | 00:00:00 | | 2001-09-04 | 417,900 | 46.55 | 47.85 | 46.55 | 47.60 | 00:00:00 | | 2001-09-05 | 89,900 | 47.50 | 47.90 | 47.03 | 47.61 | 00:00:00 | | 2001-09-06 | 247,800 | 47.70 | 47.92 | 47.26 | 47.75 | 00:00:00 | | 2001-09-07 | 425,500 | 47.80 | 47.90 | 47.28 | 47.60 | 00:00:00 | | 2001-09-10 | 506,000 | 47.28 | 47.72 | 46.55 | 46.64 | 00:00:00 | | 2001-09-11 | 741,300 | 46.55 | 46.75 | 44.00 | 44.11 | 00:00:00 | | 2001-09-12 | 519,100 | 44.05 | 46.00 | 44.00 | 46.00 | 00:00:00 | | 2001-09-13 | 500,200 | 45.60 | 46.29 | 44.32 | 46.00 | 00:00:00 | | 2001-09-14 | 374,400 | 46.00 | 46.30 | 44.75 | 44.75 | 00:00:00 | | 2001-09-17 | 707,400 | 44.70 | 45.50 | 44.28 | 44.99 | 00:00:00 | | 2001-09-18 | 763,000 | 44.53 | 46.08 | 44.52 | 45.20 | 00:00:00 | | 2001-09-19 | 588,000 | 45.60 | 46.00 | 44.75 | 45.00 | 00:00:00 | | 2001-09-20 | 445,800 | 45.00 | 45.55 | 44.60 | 45.55 | 00:00:00 | | 2001-09-21 | 1,744,800 | 44.50 | 44.75 | 41.50 | 43.00 | 00:00:00 | | 2001-09-24 | 1,062,400 | 43.40 | 43.41 | 41.54 | 42.06 | 00:00:00 | | 2001-09-25 | 2,650,900 | 42.50 | 42.50 | 40.00 | 40.39 | 00:00:00 | | 2001-09-26 | 1,551,500 | 41.02 | 41.90 | 40.52 | 41.60 | 00:00:00 | | 2001-09-27 | 1,164,300 | 41.60 | 42.25 | 41.30 | 42.00 | 00:00:00 | | 2001-09-28 | 0 | 42.00 | 42.00 | 42.00 | 42.00 | 00:00:00 | | 2001-10-01 | 511,200 | 42.20 | 42.85 | 42.02 | 42.73 | 00:00:00 | | 2001-10-02 | 732,700 | 42.68 | 44.25 | 42.27 | 44.10 | 00:00:00 | | 2001-10-03 | 506,600 | 44.00 | 44.30 | 43.50 | 43.80 | 00:00:00 | | 2001-10-04 | 743,000 | 44.00 | 44.10 | 42.41 | 43.06 | 00:00:00 | | 2001-10-05 | 950,600 | 42.45 | 42.90 | 41.98 | 42.70 | 00:00:00 | | 2001-10-08 | 342,600 | 42.20 | 42.70 | 41.70 | 42.70 | 00:00:00 | | 2001-10-09 | 271,900 | 42.90 | 42.90 | 42.00 | 42.90 | 00:00:00 | | 2001-10-10 | 845,300 | 42.82 | 43.35 | 42.00 | 42.05 | 00:00:00 | | 2001-10-11 | 673,300 | 42.50 | 43.50 | 41.75 | 41.99 | 00:00:00 | | 2001-10-12 | 491,300 | 42.01 | 42.50 | 41.85 | 41.95 | 00:00:00 | | 2001-10-15 | 341,100 | 42.33 | 42.50 | 41.80 | 42.00 | 00:00:00 | | 2001-10-16 | 0 | 42.00 | 42.00 | 42.00 | 42.00 | 00:00:00 | | 2001-10-17 | 416,700 | 43.07 | 43.65 | 43.07 | 43.50 | 00:00:00 | | 2001-10-18 | 469,000 | 43.48 | 43.94 | 42.68 | 42.88 | 00:00:00 | | 2001-10-19 | 314,100 | 43.00 | 43.00 | 42.25 | 42.25 | 00:00:00 | | 2001-10-22 | 318,600 | 42.10 | 42.50 | 41.90 | 42.30 | 00:00:00 | | 2001-10-23 | 1,040,100 | 42.75 | 42.75 | 41.70 | 42.05 | 00:00:00 | | 2001-10-24 | 890,500 | 41.87 | 42.68 | 41.85 | 42.25 | 00:00:00 | | 2001-10-25 | 866,300 | 42.75 | 42.75 | 41.65 | 41.65 | 00:00:00 | | 2001-10-26 | 0 | 41.65 | 41.65 | 41.65 | 41.65 | 00:00:00 | | 2001-10-29 | 572,500 | 42.23 | 42.30 | 41.25 | 41.55 | 00:00:00 | | 2001-10-30 | 568,900 | 41.10 | 42.25 | 41.10 | 42.20 | 00:00:00 | | 2001-10-31 | 692,300 | 42.12 | 43.40 | 41.71 | 42.71 | 00:00:00 | | 2001-11-01 | 267,500 | 42.15 | 42.91 | 42.00 | 42.48 | 00:00:00 | | 2001-11-02 | 523,500 | 42.15 | 42.80 | 42.03 | 42.55 | 00:00:00 | | 2001-11-05 | 566,200 | 42.84 | 42.99 | 41.92 | 42.10 | 00:00:00 | | 2001-11-06 | 646,900 | 42.00 | 43.00 | 41.85 | 42.36 | 00:00:00 | | 2001-11-07 | 1,252,500 | 42.35 | 43.20 | 41.90 | 42.32 | 00:00:00 | | 2001-11-08 | 1,011,500 | 42.16 | 42.45 | 41.70 | 41.84 | 00:00:00 | | 2001-11-09 | 791,900 | 41.80 | 42.00 | 40.76 | 40.78 | 00:00:00 | | 2001-11-12 | 1,177,000 | 40.80 | 41.08 | 40.16 | 40.60 | 00:00:00 | | 2001-11-13 | 623,100 | 40.65 | 42.20 | 40.49 | 42.01 | 00:00:00 | | 2001-11-14 | 466,900 | 42.20 | 42.65 | 41.63 | 42.65 | 00:00:00 | | 2001-11-15 | 343,100 | 42.57 | 42.94 | 42.00 | 42.13 | 00:00:00 | | 2001-11-16 | 221,700 | 42.30 | 43.00 | 42.25 | 42.30 | 00:00:00 | | 2001-11-19 | 251,400 | 42.95 | 42.95 | 42.12 | 42.12 | 00:00:00 | | 2001-11-20 | 299,900 | 41.80 | 42.72 | 41.58 | 42.72 | 00:00:00 | | 2001-11-21 | 431,200 | 42.80 | 43.50 | 42.36 | 42.91 | 00:00:00 | | 2001-11-22 | 171,400 | 43.20 | 43.39 | 42.42 | 43.19 | 00:00:00 | | 2001-11-23 | 212,300 | 41.80 | 43.30 | 41.80 | 43.03 | 00:00:00 | | 2001-11-26 | 373,100 | 43.12 | 44.00 | 43.12 | 43.60 | 00:00:00 | | 2001-11-27 | 462,200 | 43.80 | 44.50 | 43.39 | 43.39 | 00:00:00 | | 2001-11-28 | 633,500 | 43.25 | 43.58 | 42.50 | 43.01 | 00:00:00 | | 2001-11-29 | 936,600 | 42.56 | 44.00 | 42.52 | 42.85 | 00:00:00 | | 2001-11-30 | 2,175,000 | 42.49 | 42.49 | 40.25 | 41.00 | 00:00:00 | | 2001-12-03 | 881,700 | 41.20 | 41.30 | 40.19 | 40.24 | 00:00:00 | | 2001-12-04 | 6,864,700 | 40.00 | 40.45 | 37.89 | 38.46 | 00:00:00 | | 2001-12-05 | 3,377,700 | 38.79 | 39.07 | 38.01 | 38.28 | 00:00:00 | | 2001-12-06 | 3,745,600 | 38.50 | 38.75 | 36.70 | 37.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
