|
 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 | | 2014-10-29 | 2,518,700 | 13.35 | 13.40 | 13.06 | 13.10 | 00:00:00 | | 2014-10-30 | 2,618,800 | 13.20 | 13.20 | 12.66 | 13.10 | 00:00:00 | | 2014-10-31 | 3,197,500 | 13.23 | 13.39 | 13.14 | 13.34 | 00:00:00 | | 2014-11-03 | 1,367,000 | 13.30 | 13.40 | 13.26 | 13.30 | 00:00:00 | | 2014-11-04 | 1,856,300 | 13.33 | 13.49 | 13.16 | 13.25 | 00:00:00 | | 2014-11-05 | 2,849,400 | 13.37 | 13.64 | 13.35 | 13.64 | 00:00:00 | | 2014-11-06 | 5,225,900 | 13.76 | 14.20 | 13.76 | 14.05 | 00:00:00 | | 2014-11-07 | 2,138,100 | 14.12 | 14.19 | 13.90 | 14.08 | 00:00:00 | | 2014-11-10 | 1,712,700 | 14.09 | 14.20 | 13.92 | 14.11 | 00:00:00 | | 2014-11-11 | 1,494,400 | 14.11 | 14.20 | 13.98 | 14.07 | 00:00:00 | | 2014-11-12 | 1,884,800 | 14.04 | 14.06 | 13.77 | 13.84 | 00:00:00 | | 2014-11-13 | 1,604,400 | 13.90 | 13.97 | 13.68 | 13.81 | 00:00:00 | | 2014-11-14 | 2,479,800 | 13.84 | 13.86 | 13.62 | 13.73 | 00:00:00 | | 2014-11-17 | 2,460,200 | 13.65 | 14.12 | 13.61 | 14.09 | 00:00:00 | | 2014-11-18 | 1,978,600 | 14.14 | 14.22 | 14.06 | 14.14 | 00:00:00 | | 2014-11-19 | 2,535,800 | 14.19 | 14.48 | 14.15 | 14.32 | 00:00:00 | | 2014-11-20 | 1,492,300 | 14.35 | 14.35 | 14.05 | 14.14 | 00:00:00 | | 2014-11-21 | 2,777,200 | 14.13 | 14.31 | 14.12 | 14.25 | 00:00:00 | | 2014-11-24 | 1,650,100 | 14.29 | 14.34 | 14.20 | 14.26 | 00:00:00 | | 2014-11-25 | 2,143,000 | 14.25 | 14.42 | 14.24 | 14.35 | 00:00:00 | | 2014-11-26 | 1,676,600 | 14.40 | 14.50 | 14.32 | 14.41 | 00:00:00 | | 2014-11-27 | 2,317,500 | 14.47 | 14.64 | 14.40 | 14.50 | 00:00:00 | | 2014-11-28 | 2,772,900 | 14.55 | 14.72 | 14.47 | 14.67 | 00:00:00 | | 2014-12-01 | 1,895,400 | 14.59 | 14.70 | 14.48 | 14.58 | 00:00:00 | | 2014-12-02 | 1,683,700 | 14.62 | 14.69 | 14.44 | 14.49 | 00:00:00 | | 2014-12-03 | 1,257,200 | 14.49 | 14.64 | 14.48 | 14.54 | 00:00:00 | | 2014-12-04 | 2,507,000 | 14.55 | 14.63 | 14.29 | 14.38 | 00:00:00 | | 2014-12-05 | 2,789,800 | 14.50 | 14.75 | 14.50 | 14.71 | 00:00:00 | | 2014-12-08 | 1,860,300 | 14.65 | 14.84 | 14.58 | 14.79 | 00:00:00 | | 2014-12-09 | 2,927,800 | 14.68 | 14.68 | 14.31 | 14.40 | 00:00:00 | | 2014-12-10 | 2,394,600 | 14.42 | 14.65 | 14.38 | 14.51 | 00:00:00 | | 2014-12-11 | 2,516,300 | 14.54 | 14.59 | 14.32 | 14.40 | 00:00:00 | | 2014-12-12 | 2,783,900 | 14.31 | 14.33 | 14.01 | 14.03 | 00:00:00 | | 2014-12-15 | 3,232,300 | 14.01 | 14.11 | 13.70 | 13.73 | 00:00:00 | | 2014-12-16 | 4,912,000 | 13.75 | 14.23 | 13.54 | 14.19 | 00:00:00 | | 2014-12-17 | 2,462,000 | 14.02 | 14.26 | 13.93 | 14.12 | 00:00:00 | | 2014-12-18 | 6,366,900 | 14.32 | 14.74 | 14.23 | 14.69 | 00:00:00 | | 2014-12-19 | 3,266,600 | 14.75 | 14.90 | 14.62 | 14.77 | 00:00:00 | | 2014-12-22 | 1,352,200 | 14.82 | 14.95 | 14.76 | 14.79 | 00:00:00 | | 2014-12-23 | 1,311,100 | 14.79 | 14.92 | 14.67 | 14.90 | 00:00:00 | | 2014-12-24 | 425,400 | 14.94 | 15.00 | 14.86 | 14.91 | 00:00:00 | | 2014-12-25 | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 00:00:00 | | 2014-12-26 | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 00:00:00 | | 2014-12-29 | 1,290,800 | 14.90 | 14.99 | 14.66 | 14.98 | 00:00:00 | | 2014-12-30 | 1,270,200 | 14.96 | 14.96 | 14.70 | 14.70 | 00:00:00 | | 2014-12-31 | 494,400 | 14.68 | 14.79 | 14.52 | 14.76 | 00:00:00 | | 2015-01-01 | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 00:00:00 | | 2015-01-02 | 1,702,300 | 14.85 | 14.99 | 14.51 | 14.69 | 00:00:00 | | 2015-01-05 | 2,380,100 | 14.61 | 14.86 | 14.29 | 14.32 | 00:00:00 | | 2015-01-06 | 3,051,500 | 14.36 | 14.36 | 14.04 | 14.12 | 00:00:00 | | 2015-01-07 | 1,757,100 | 14.21 | 14.37 | 14.15 | 14.23 | 00:00:00 | | 2015-01-08 | 3,018,300 | 14.39 | 14.56 | 14.29 | 14.49 | 00:00:00 | | 2015-01-09 | 3,464,800 | 14.55 | 14.98 | 14.51 | 14.70 | 00:00:00 | | 2015-01-12 | 1,887,700 | 14.78 | 14.96 | 14.49 | 14.61 | 00:00:00 | | 2015-01-13 | 5,821,800 | 14.77 | 15.30 | 14.71 | 15.21 | 00:00:00 | | 2015-01-14 | 2,934,000 | 15.07 | 15.37 | 14.99 | 15.22 | 00:00:00 | | 2015-01-15 | 4,339,400 | 15.31 | 15.51 | 14.80 | 15.44 | 00:00:00 | | 2015-01-16 | 3,475,900 | 15.38 | 15.69 | 15.26 | 15.60 | 00:00:00 | | 2015-01-19 | 2,845,100 | 15.64 | 15.88 | 15.60 | 15.79 | 00:00:00 | | 2015-01-20 | 2,463,300 | 15.88 | 15.89 | 15.72 | 15.85 | 00:00:00 | | 2015-01-21 | 2,608,100 | 15.85 | 15.90 | 15.65 | 15.86 | 00:00:00 | | 2015-01-22 | 3,980,700 | 15.82 | 16.36 | 15.80 | 16.25 | 00:00:00 | | 2015-01-23 | 3,647,800 | 16.32 | 16.57 | 16.18 | 16.26 | 00:00:00 | | 2015-01-26 | 2,739,500 | 16.20 | 16.50 | 16.15 | 16.30 | 00:00:00 | | 2015-01-27 | 3,561,400 | 16.25 | 16.33 | 15.91 | 16.14 | 00:00:00 | | 2015-01-28 | 2,090,000 | 16.25 | 16.28 | 15.96 | 16.21 | 00:00:00 | | 2015-01-29 | 2,549,600 | 16.14 | 16.50 | 16.06 | 16.46 | 00:00:00 | | 2015-01-30 | 2,106,000 | 16.51 | 16.51 | 16.18 | 16.26 | 00:00:00 | | 2015-02-02 | 3,569,300 | 16.27 | 16.44 | 15.89 | 16.08 | 00:00:00 | | 2015-02-03 | 3,784,500 | 16.15 | 16.64 | 16.11 | 16.43 | 00:00:00 | | 2015-02-04 | 2,197,400 | 16.45 | 16.49 | 16.31 | 16.48 | 00:00:00 | | 2015-02-05 | 2,581,500 | 16.38 | 16.68 | 16.33 | 16.49 | 00:00:00 | | 2015-02-06 | 2,070,400 | 16.48 | 16.48 | 16.20 | 16.28 | 00:00:00 | | 2015-02-09 | 2,435,100 | 16.17 | 16.18 | 15.90 | 16.04 | 00:00:00 | | 2015-02-10 | 2,512,500 | 16.09 | 16.28 | 16.03 | 16.25 | 00:00:00 | | 2015-02-11 | 1,530,700 | 16.25 | 16.42 | 16.15 | 16.30 | 00:00:00 | | 2015-02-12 | 2,604,800 | 16.27 | 16.44 | 16.05 | 16.27 | 00:00:00 | | 2015-02-13 | 3,198,800 | 16.33 | 16.49 | 16.25 | 16.43 | 00:00:00 | | 2015-02-16 | 1,316,300 | 16.43 | 16.46 | 16.30 | 16.36 | 00:00:00 | | 2015-02-17 | 1,320,600 | 16.31 | 16.35 | 16.13 | 16.33 | 00:00:00 | | 2015-02-18 | 1,854,200 | 16.35 | 16.49 | 16.32 | 16.39 | 00:00:00 | | 2015-02-19 | 1,986,300 | 16.34 | 16.53 | 16.26 | 16.52 | 00:00:00 | | 2015-02-20 | 2,089,600 | 16.49 | 16.66 | 16.46 | 16.59 | 00:00:00 | | 2015-02-23 | 1,859,400 | 16.66 | 16.69 | 16.53 | 16.65 | 00:00:00 | | 2015-02-24 | 3,531,000 | 16.69 | 17.15 | 16.64 | 17.07 | 00:00:00 | | 2015-02-25 | 4,553,500 | 17.14 | 17.18 | 16.62 | 16.84 | 00:00:00 | | 2015-02-26 | 4,946,300 | 17.20 | 17.21 | 16.40 | 16.98 | 00:00:00 | | 2015-02-27 | 3,268,200 | 17.00 | 17.40 | 16.98 | 17.40 | 00:00:00 | | 2015-03-02 | 3,104,800 | 17.48 | 17.66 | 17.39 | 17.44 | 00:00:00 | | 2015-03-03 | 5,851,800 | 17.15 | 17.16 | 16.89 | 16.92 | 00:00:00 | | 2015-03-04 | 4,068,500 | 16.98 | 17.01 | 16.73 | 17.00 | 00:00:00 | | 2015-03-05 | 2,065,100 | 17.02 | 17.09 | 16.99 | 17.08 | 00:00:00 | | 2015-03-06 | 3,356,300 | 17.09 | 17.14 | 17.01 | 17.02 | 00:00:00 | | 2015-03-09 | 2,320,200 | 16.96 | 17.01 | 16.81 | 17.01 | 00:00:00 | | 2015-03-10 | 2,284,300 | 17.00 | 17.08 | 16.81 | 16.98 | 00:00:00 | | 2015-03-11 | 3,708,200 | 17.02 | 17.10 | 17.01 | 17.09 | 00:00:00 | | 2015-03-12 | 3,418,900 | 17.10 | 17.32 | 17.05 | 17.30 | 00:00:00 | | 2015-03-13 | 2,921,800 | 17.30 | 17.42 | 17.16 | 17.30 | 00:00:00 | | 2015-03-16 | 3,275,100 | 17.35 | 17.45 | 17.28 | 17.40 | 00:00:00 | | 2015-03-17 | 2,697,400 | 17.40 | 17.41 | 17.22 | 17.32 | 00:00:00 | | 2015-03-18 | 2,465,300 | 17.33 | 17.41 | 17.22 | 17.39 | 00:00:00 | | 2015-03-19 | 3,381,400 | 17.43 | 17.56 | 17.33 | 17.44 | 00:00:00 | | 2015-03-20 | 6,265,800 | 17.45 | 17.61 | 17.41 | 17.51 | 00:00:00 | | 2015-03-23 | 2,320,300 | 17.49 | 17.62 | 17.42 | 17.57 | 00:00:00 | | 2015-03-24 | 2,497,400 | 17.55 | 17.65 | 17.49 | 17.58 | 00:00:00 | | 2015-03-25 | 3,595,500 | 17.55 | 17.71 | 17.46 | 17.69 | 00:00:00 | | 2015-03-26 | 3,560,600 | 17.69 | 17.70 | 17.42 | 17.53 | 00:00:00 | | 2015-03-27 | 5,000,300 | 17.56 | 18.13 | 17.55 | 18.07 | 00:00:00 | | 2015-03-30 | 2,355,700 | 18.10 | 18.17 | 17.93 | 17.98 | 00:00:00 | | 2015-03-31 | 3,107,200 | 17.91 | 18.05 | 17.61 | 17.61 | 00:00:00 | | 2015-04-01 | 2,956,000 | 17.53 | 17.76 | 17.48 | 17.64 | 00:00:00 | | 2015-04-02 | 1,362,600 | 17.60 | 17.69 | 17.52 | 17.62 | 00:00:00 | | 2015-04-03 | 0 | 17.62 | 17.62 | 17.62 | 17.62 | 00:00:00 | | 2015-04-06 | 0 | 17.62 | 17.62 | 17.62 | 17.62 | 00:00:00 | | 2015-04-07 | 2,633,900 | 17.76 | 18.14 | 17.70 | 17.96 | 00:00:00 | | 2015-04-08 | 2,442,300 | 18.01 | 18.17 | 17.93 | 18.08 | 00:00:00 | | 2015-04-09 | 3,179,000 | 18.21 | 18.59 | 18.14 | 18.59 | 00:00:00 | | 2015-04-10 | 2,394,200 | 18.66 | 18.83 | 18.59 | 18.83 | 00:00:00 | | 2015-04-13 | 1,564,000 | 18.80 | 18.88 | 18.71 | 18.83 | 00:00:00 | | 2015-04-14 | 1,707,600 | 18.81 | 18.92 | 18.61 | 18.69 | 00:00:00 | | 2015-04-15 | 1,926,500 | 18.75 | 19.07 | 18.69 | 19.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
