|
 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 | | 2015-04-15 | 1,926,500 | 18.75 | 19.07 | 18.69 | 19.00 | 00:00:00 | | 2015-04-16 | 1,515,800 | 19.00 | 19.05 | 18.76 | 19.00 | 00:00:00 | | 2015-04-17 | 3,275,700 | 18.99 | 19.24 | 18.83 | 18.99 | 00:00:00 | | 2015-04-20 | 2,181,500 | 19.01 | 19.21 | 18.88 | 19.08 | 00:00:00 | | 2015-04-21 | 1,871,900 | 19.11 | 19.35 | 19.01 | 19.18 | 00:00:00 | | 2015-04-22 | 2,209,300 | 19.16 | 19.29 | 18.96 | 19.07 | 00:00:00 | | 2015-04-23 | 2,153,900 | 19.04 | 19.19 | 18.87 | 19.02 | 00:00:00 | | 2015-04-24 | 2,651,000 | 19.12 | 19.59 | 19.00 | 19.57 | 00:00:00 | | 2015-04-27 | 2,422,200 | 19.59 | 19.68 | 19.27 | 19.63 | 00:00:00 | | 2015-04-28 | 2,533,600 | 19.62 | 19.64 | 19.37 | 19.55 | 00:00:00 | | 2015-04-29 | 2,793,500 | 19.52 | 19.65 | 18.82 | 18.90 | 00:00:00 | | 2015-04-30 | 2,838,400 | 18.86 | 19.02 | 18.61 | 18.92 | 00:00:00 | | 2015-05-01 | 0 | 18.92 | 18.92 | 18.92 | 18.92 | 00:00:00 | | 2015-05-04 | 2,846,800 | 19.04 | 19.73 | 18.97 | 19.55 | 00:00:00 | | 2015-05-05 | 3,679,800 | 18.94 | 18.96 | 18.16 | 18.18 | 00:00:00 | | 2015-05-06 | 3,184,300 | 18.18 | 18.37 | 17.97 | 18.05 | 00:00:00 | | 2015-05-07 | 3,001,500 | 18.01 | 18.28 | 17.73 | 18.21 | 00:00:00 | | 2015-05-08 | 2,709,600 | 18.33 | 18.55 | 18.12 | 18.54 | 00:00:00 | | 2015-05-11 | 1,638,200 | 18.58 | 18.69 | 18.46 | 18.66 | 00:00:00 | | 2015-05-12 | 2,491,400 | 18.51 | 18.65 | 18.39 | 18.49 | 00:00:00 | | 2015-05-13 | 2,749,900 | 18.56 | 18.90 | 18.47 | 18.73 | 00:00:00 | | 2015-05-14 | 1,811,900 | 18.74 | 19.10 | 18.59 | 19.03 | 00:00:00 | | 2015-05-15 | 1,685,800 | 19.09 | 19.15 | 18.85 | 18.97 | 00:00:00 | | 2015-05-18 | 1,305,000 | 18.98 | 19.03 | 18.60 | 18.92 | 00:00:00 | | 2015-05-19 | 1,795,100 | 19.00 | 19.28 | 18.99 | 19.22 | 00:00:00 | | 2015-05-20 | 1,424,500 | 19.20 | 19.37 | 19.10 | 19.34 | 00:00:00 | | 2015-05-21 | 1,391,900 | 19.31 | 19.37 | 19.21 | 19.29 | 00:00:00 | | 2015-05-22 | 1,127,900 | 19.31 | 19.40 | 19.21 | 19.24 | 00:00:00 | | 2015-05-25 | 252,800 | 19.30 | 19.34 | 19.08 | 19.12 | 00:00:00 | | 2015-05-26 | 2,211,400 | 19.18 | 19.39 | 18.90 | 18.96 | 00:00:00 | | 2015-05-27 | 2,042,400 | 19.07 | 19.39 | 18.90 | 19.37 | 00:00:00 | | 2015-05-28 | 1,410,400 | 19.33 | 19.39 | 19.05 | 19.17 | 00:00:00 | | 2015-05-29 | 3,327,900 | 19.21 | 19.27 | 18.86 | 18.92 | 00:00:00 | | 2015-06-01 | 1,995,300 | 19.03 | 19.29 | 18.95 | 19.05 | 00:00:00 | | 2015-06-02 | 1,818,800 | 19.19 | 19.19 | 18.84 | 18.96 | 00:00:00 | | 2015-06-03 | 2,493,600 | 19.00 | 19.38 | 18.97 | 19.23 | 00:00:00 | | 2015-06-04 | 2,342,400 | 19.09 | 19.16 | 18.87 | 18.92 | 00:00:00 | | 2015-06-05 | 2,799,200 | 18.90 | 19.03 | 18.55 | 18.57 | 00:00:00 | | 2015-06-08 | 2,651,700 | 18.58 | 18.58 | 18.20 | 18.30 | 00:00:00 | | 2015-06-09 | 2,371,600 | 18.22 | 18.27 | 17.91 | 18.19 | 00:00:00 | | 2015-06-10 | 2,330,600 | 18.15 | 18.49 | 18.07 | 18.46 | 00:00:00 | | 2015-06-11 | 2,775,200 | 18.45 | 18.86 | 18.38 | 18.80 | 00:00:00 | | 2015-06-12 | 2,365,900 | 18.80 | 18.90 | 18.33 | 18.51 | 00:00:00 | | 2015-06-15 | 3,083,600 | 18.32 | 18.40 | 17.89 | 17.96 | 00:00:00 | | 2015-06-16 | 1,899,200 | 17.86 | 18.24 | 17.75 | 18.17 | 00:00:00 | | 2015-06-17 | 2,097,900 | 18.21 | 18.22 | 17.85 | 17.89 | 00:00:00 | | 2015-06-18 | 2,111,200 | 17.87 | 18.13 | 17.57 | 18.11 | 00:00:00 | | 2015-06-19 | 2,464,200 | 18.03 | 18.30 | 17.91 | 18.15 | 00:00:00 | | 2015-06-22 | 2,841,800 | 18.60 | 19.01 | 18.46 | 18.95 | 00:00:00 | | 2015-06-23 | 2,305,900 | 19.10 | 19.26 | 19.04 | 19.20 | 00:00:00 | | 2015-06-24 | 2,079,000 | 19.20 | 19.29 | 19.06 | 19.20 | 00:00:00 | | 2015-06-25 | 2,822,800 | 19.01 | 19.32 | 19.01 | 19.23 | 00:00:00 | | 2015-06-26 | 1,378,300 | 19.15 | 19.28 | 19.00 | 19.19 | 00:00:00 | | 2015-06-29 | 2,702,800 | 18.31 | 18.92 | 18.19 | 18.65 | 00:00:00 | | 2015-06-30 | 2,874,400 | 18.54 | 18.79 | 18.29 | 18.29 | 00:00:00 | | 2015-07-01 | 2,731,400 | 18.45 | 18.74 | 18.27 | 18.45 | 00:00:00 | | 2015-07-02 | 2,008,500 | 18.57 | 18.93 | 18.48 | 18.64 | 00:00:00 | | 2015-07-03 | 1,519,500 | 18.68 | 18.78 | 18.42 | 18.56 | 00:00:00 | | 2015-07-06 | 2,632,200 | 18.22 | 18.47 | 18.05 | 18.08 | 00:00:00 | | 2015-07-07 | 2,769,200 | 18.19 | 18.19 | 17.79 | 17.81 | 00:00:00 | | 2015-07-08 | 1,628,600 | 17.86 | 18.05 | 17.79 | 17.91 | 00:00:00 | | 2015-07-09 | 2,316,100 | 18.00 | 18.44 | 17.95 | 18.32 | 00:00:00 | | 2015-07-10 | 2,587,600 | 18.75 | 19.14 | 18.66 | 19.07 | 00:00:00 | | 2015-07-13 | 1,826,300 | 19.25 | 19.48 | 19.20 | 19.34 | 00:00:00 | | 2015-07-14 | 1,942,300 | 19.30 | 19.45 | 19.27 | 19.45 | 00:00:00 | | 2015-07-15 | 2,050,900 | 19.38 | 19.75 | 19.37 | 19.70 | 00:00:00 | | 2015-07-16 | 1,732,100 | 19.75 | 19.99 | 19.75 | 19.90 | 00:00:00 | | 2015-07-17 | 2,518,400 | 19.89 | 20.00 | 19.82 | 19.86 | 00:00:00 | | 2015-07-20 | 1,605,900 | 19.95 | 20.08 | 19.81 | 19.88 | 00:00:00 | | 2015-07-21 | 1,902,300 | 19.89 | 19.99 | 19.64 | 19.67 | 00:00:00 | | 2015-07-22 | 1,490,700 | 19.63 | 19.95 | 19.52 | 19.86 | 00:00:00 | | 2015-07-23 | 3,067,300 | 20.00 | 20.59 | 20.00 | 20.50 | 00:00:00 | | 2015-07-24 | 1,794,500 | 20.43 | 20.66 | 20.42 | 20.43 | 00:00:00 | | 2015-07-27 | 2,529,600 | 20.36 | 20.41 | 20.08 | 20.09 | 00:00:00 | | 2015-07-28 | 2,153,200 | 20.12 | 20.32 | 20.06 | 20.23 | 00:00:00 | | 2015-07-29 | 2,999,100 | 20.34 | 20.57 | 20.02 | 20.20 | 00:00:00 | | 2015-07-30 | 2,102,200 | 20.42 | 20.46 | 20.05 | 20.25 | 00:00:00 | | 2015-07-31 | 2,265,300 | 20.22 | 20.39 | 20.11 | 20.33 | 00:00:00 | | 2015-08-03 | 3,098,700 | 20.42 | 20.42 | 19.82 | 20.04 | 00:00:00 | | 2015-08-04 | 3,585,000 | 20.05 | 20.72 | 19.94 | 20.68 | 00:00:00 | | 2015-08-05 | 3,314,500 | 20.71 | 21.15 | 20.70 | 21.05 | 00:00:00 | | 2015-08-06 | 1,577,200 | 21.05 | 21.23 | 20.94 | 21.12 | 00:00:00 | | 2015-08-07 | 2,162,300 | 21.11 | 21.11 | 20.68 | 20.75 | 00:00:00 | | 2015-08-10 | 1,306,100 | 20.83 | 21.05 | 20.73 | 21.03 | 00:00:00 | | 2015-08-11 | 1,742,900 | 20.95 | 20.99 | 20.78 | 20.88 | 00:00:00 | | 2015-08-12 | 2,701,200 | 20.79 | 20.80 | 20.10 | 20.19 | 00:00:00 | | 2015-08-13 | 1,484,600 | 20.40 | 20.64 | 20.36 | 20.53 | 00:00:00 | | 2015-08-14 | 2,304,300 | 20.40 | 20.47 | 20.15 | 20.44 | 00:00:00 | | 2015-08-17 | 1,378,500 | 20.59 | 20.65 | 20.31 | 20.57 | 00:00:00 | | 2015-08-18 | 1,988,500 | 20.53 | 21.08 | 20.53 | 20.93 | 00:00:00 | | 2015-08-19 | 1,839,300 | 20.80 | 20.83 | 20.62 | 20.66 | 00:00:00 | | 2015-08-20 | 2,351,600 | 20.56 | 20.56 | 19.77 | 19.84 | 00:00:00 | | 2015-08-21 | 2,820,700 | 19.53 | 19.79 | 19.21 | 19.21 | 00:00:00 | | 2015-08-24 | 6,279,300 | 18.75 | 19.11 | 17.83 | 18.16 | 00:00:00 | | 2015-08-25 | 3,694,100 | 18.22 | 19.26 | 18.22 | 19.20 | 00:00:00 | | 2015-08-26 | 2,497,700 | 18.94 | 19.29 | 18.65 | 18.86 | 00:00:00 | | 2015-08-27 | 2,834,000 | 19.36 | 19.74 | 19.24 | 19.61 | 00:00:00 | | 2015-08-28 | 1,288,700 | 19.65 | 19.69 | 19.44 | 19.68 | 00:00:00 | | 2015-08-31 | 1,510,400 | 19.60 | 19.76 | 19.43 | 19.55 | 00:00:00 | | 2015-09-01 | 3,031,800 | 19.36 | 19.45 | 18.92 | 19.04 | 00:00:00 | | 2015-09-02 | 2,086,200 | 19.11 | 19.19 | 18.76 | 19.05 | 00:00:00 | | 2015-09-03 | 2,678,200 | 19.21 | 19.71 | 19.11 | 19.58 | 00:00:00 | | 2015-09-04 | 2,264,600 | 19.36 | 19.50 | 19.13 | 19.23 | 00:00:00 | | 2015-09-07 | 1,047,300 | 19.35 | 19.54 | 19.24 | 19.35 | 00:00:00 | | 2015-09-08 | 1,742,400 | 19.46 | 19.92 | 19.45 | 19.80 | 00:00:00 | | 2015-09-09 | 1,533,700 | 20.20 | 20.22 | 20.03 | 20.06 | 00:00:00 | | 2015-09-10 | 1,983,100 | 19.85 | 20.29 | 19.80 | 20.06 | 00:00:00 | | 2015-09-11 | 1,786,600 | 20.06 | 20.06 | 19.77 | 19.85 | 00:00:00 | | 2015-09-14 | 2,406,700 | 19.88 | 20.37 | 19.85 | 20.03 | 00:00:00 | | 2015-09-15 | 2,721,000 | 20.09 | 20.39 | 20.04 | 20.20 | 00:00:00 | | 2015-09-16 | 2,722,800 | 20.39 | 20.54 | 20.32 | 20.46 | 00:00:00 | | 2015-09-17 | 3,667,500 | 20.46 | 20.80 | 20.34 | 20.69 | 00:00:00 | | 2015-09-18 | 3,537,300 | 20.65 | 20.72 | 20.27 | 20.43 | 00:00:00 | | 2015-09-21 | 2,173,300 | 20.43 | 20.79 | 20.40 | 20.45 | 00:00:00 | | 2015-09-22 | 2,511,400 | 20.41 | 20.48 | 19.94 | 20.00 | 00:00:00 | | 2015-09-23 | 2,189,800 | 20.03 | 20.17 | 19.91 | 20.04 | 00:00:00 | | 2015-09-24 | 1,983,200 | 20.07 | 20.12 | 19.63 | 19.80 | 00:00:00 | | 2015-09-25 | 2,271,900 | 20.02 | 20.65 | 19.98 | 20.52 | 00:00:00 | | 2015-09-28 | 2,279,900 | 20.40 | 20.55 | 20.06 | 20.11 | 00:00:00 | | 2015-09-29 | 2,535,500 | 19.88 | 20.18 | 19.76 | 19.77 | 00:00:00 | | 2015-09-30 | 3,339,700 | 20.08 | 20.45 | 19.91 | 20.43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
