|
 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 | | 2015-09-30 | 3,339,700 | 20.08 | 20.45 | 19.91 | 20.43 | 00:00:00 | | 2015-10-01 | 2,748,100 | 20.63 | 20.89 | 20.31 | 20.36 | 00:00:00 | | 2015-10-02 | 2,698,700 | 20.61 | 20.61 | 20.11 | 20.41 | 00:00:00 | | 2015-10-05 | 3,144,900 | 20.76 | 20.89 | 20.42 | 20.50 | 00:00:00 | | 2015-10-06 | 2,416,200 | 20.54 | 20.63 | 20.30 | 20.46 | 00:00:00 | | 2015-10-07 | 1,966,400 | 20.62 | 20.87 | 20.48 | 20.53 | 00:00:00 | | 2015-10-08 | 2,676,700 | 20.48 | 20.57 | 20.03 | 20.25 | 00:00:00 | | 2015-10-09 | 3,371,800 | 20.30 | 20.50 | 19.87 | 19.97 | 00:00:00 | | 2015-10-12 | 3,036,700 | 20.04 | 20.07 | 19.54 | 19.61 | 00:00:00 | | 2015-10-13 | 2,912,100 | 19.62 | 19.81 | 19.42 | 19.70 | 00:00:00 | | 2015-10-14 | 2,282,900 | 19.58 | 19.88 | 19.44 | 19.71 | 00:00:00 | | 2015-10-15 | 1,891,300 | 19.98 | 20.00 | 19.74 | 19.98 | 00:00:00 | | 2015-10-16 | 2,393,200 | 20.12 | 20.51 | 20.07 | 20.46 | 00:00:00 | | 2015-10-19 | 1,223,700 | 20.46 | 20.75 | 20.32 | 20.46 | 00:00:00 | | 2015-10-20 | 1,326,800 | 20.46 | 20.73 | 20.45 | 20.67 | 00:00:00 | | 2015-10-21 | 2,464,100 | 20.72 | 21.12 | 20.55 | 21.10 | 00:00:00 | | 2015-10-22 | 2,624,100 | 21.02 | 21.34 | 20.89 | 21.12 | 00:00:00 | | 2015-10-23 | 2,264,100 | 21.28 | 21.42 | 21.13 | 21.36 | 00:00:00 | | 2015-10-26 | 1,718,700 | 21.30 | 21.48 | 21.11 | 21.43 | 00:00:00 | | 2015-10-27 | 1,720,800 | 21.38 | 21.63 | 21.31 | 21.32 | 00:00:00 | | 2015-10-28 | 1,271,000 | 21.38 | 21.56 | 21.33 | 21.37 | 00:00:00 | | 2015-10-29 | 1,492,100 | 21.43 | 21.45 | 21.14 | 21.21 | 00:00:00 | | 2015-10-30 | 1,426,800 | 21.25 | 21.29 | 20.98 | 21.18 | 00:00:00 | | 2015-11-02 | 1,747,800 | 21.11 | 21.58 | 21.05 | 21.35 | 00:00:00 | | 2015-11-03 | 1,717,800 | 21.34 | 21.36 | 21.10 | 21.22 | 00:00:00 | | 2015-11-04 | 1,368,600 | 21.24 | 21.50 | 21.18 | 21.18 | 00:00:00 | | 2015-11-05 | 3,888,300 | 21.55 | 22.68 | 21.34 | 22.57 | 00:00:00 | | 2015-11-06 | 2,534,500 | 22.56 | 22.57 | 22.01 | 22.14 | 00:00:00 | | 2015-11-09 | 1,518,200 | 22.10 | 22.20 | 21.71 | 21.73 | 00:00:00 | | 2015-11-10 | 1,430,400 | 21.77 | 22.03 | 21.74 | 22.01 | 00:00:00 | | 2015-11-11 | 1,417,900 | 21.99 | 22.13 | 21.66 | 21.72 | 00:00:00 | | 2015-11-12 | 1,123,900 | 21.77 | 21.96 | 21.56 | 21.62 | 00:00:00 | | 2015-11-13 | 1,415,700 | 21.57 | 21.63 | 21.35 | 21.45 | 00:00:00 | | 2015-11-16 | 1,042,900 | 21.27 | 21.78 | 21.12 | 21.76 | 00:00:00 | | 2015-11-17 | 2,326,400 | 22.00 | 22.28 | 21.99 | 22.23 | 00:00:00 | | 2015-11-18 | 1,439,100 | 22.15 | 22.16 | 21.83 | 21.90 | 00:00:00 | | 2015-11-19 | 1,471,300 | 22.06 | 22.38 | 22.02 | 22.27 | 00:00:00 | | 2015-11-20 | 1,737,300 | 22.30 | 22.37 | 22.00 | 22.33 | 00:00:00 | | 2015-11-23 | 1,186,800 | 22.30 | 22.45 | 22.18 | 22.22 | 00:00:00 | | 2015-11-24 | 2,012,800 | 22.09 | 22.16 | 21.66 | 21.71 | 00:00:00 | | 2015-11-25 | 1,450,400 | 21.71 | 22.14 | 21.69 | 21.86 | 00:00:00 | | 2015-11-26 | 1,928,700 | 21.86 | 22.86 | 21.86 | 22.77 | 00:00:00 | | 2015-11-27 | 1,748,600 | 22.72 | 22.98 | 22.53 | 22.89 | 00:00:00 | | 2015-11-30 | 2,047,000 | 22.70 | 22.83 | 22.46 | 22.69 | 00:00:00 | | 2015-12-01 | 1,735,200 | 22.70 | 22.80 | 22.38 | 22.48 | 00:00:00 | | 2015-12-02 | 1,383,900 | 22.60 | 22.86 | 22.43 | 22.50 | 00:00:00 | | 2015-12-03 | 2,864,500 | 22.48 | 22.82 | 21.88 | 22.08 | 00:00:00 | | 2015-12-04 | 1,924,000 | 21.97 | 22.02 | 21.69 | 21.89 | 00:00:00 | | 2015-12-07 | 1,264,800 | 21.88 | 22.19 | 21.83 | 22.06 | 00:00:00 | | 2015-12-08 | 1,461,300 | 22.01 | 22.07 | 21.60 | 21.63 | 00:00:00 | | 2015-12-09 | 2,037,600 | 21.63 | 21.85 | 21.60 | 21.63 | 00:00:00 | | 2015-12-10 | 1,678,300 | 21.64 | 21.83 | 21.47 | 21.59 | 00:00:00 | | 2015-12-11 | 2,156,000 | 21.63 | 21.63 | 21.13 | 21.13 | 00:00:00 | | 2015-12-14 | 4,058,000 | 21.68 | 21.95 | 21.23 | 21.77 | 00:00:00 | | 2015-12-15 | 3,012,000 | 21.92 | 21.95 | 21.48 | 21.87 | 00:00:00 | | 2015-12-16 | 1,921,400 | 21.85 | 21.98 | 21.74 | 21.88 | 00:00:00 | | 2015-12-17 | 2,258,100 | 22.23 | 22.65 | 22.03 | 22.09 | 00:00:00 | | 2015-12-18 | 4,198,000 | 21.93 | 22.11 | 21.55 | 21.55 | 00:00:00 | | 2015-12-21 | 1,751,400 | 21.57 | 21.76 | 21.41 | 21.41 | 00:00:00 | | 2015-12-22 | 1,783,800 | 21.50 | 21.50 | 20.92 | 20.98 | 00:00:00 | | 2015-12-23 | 1,459,900 | 21.12 | 21.35 | 20.90 | 21.30 | 00:00:00 | | 2015-12-24 | 279,300 | 21.37 | 21.38 | 21.17 | 21.38 | 00:00:00 | | 2015-12-25 | 0 | 21.38 | 21.38 | 21.38 | 21.38 | 00:00:00 | | 2015-12-28 | 1,586,300 | 21.39 | 21.58 | 21.25 | 21.37 | 00:00:00 | | 2015-12-29 | 2,096,600 | 21.47 | 22.20 | 21.47 | 22.07 | 00:00:00 | | 2015-12-30 | 1,173,900 | 22.02 | 22.26 | 22.00 | 22.07 | 00:00:00 | | 2015-12-31 | 459,900 | 21.95 | 22.11 | 21.71 | 21.87 | 00:00:00 | | 2016-01-01 | 0 | 22.07 | 22.07 | 22.07 | 22.07 | 00:00:00 | | 2016-01-04 | 2,099,600 | 21.57 | 21.72 | 21.21 | 21.56 | 00:00:00 | | 2016-01-05 | 2,200,200 | 21.56 | 21.78 | 21.11 | 21.52 | 00:00:00 | | 2016-01-06 | 1,578,200 | 21.57 | 21.70 | 21.22 | 21.41 | 00:00:00 | | 2016-01-07 | 2,530,500 | 20.95 | 21.30 | 20.82 | 21.22 | 00:00:00 | | 2016-01-08 | 2,563,100 | 21.23 | 21.55 | 21.16 | 21.16 | 00:00:00 | | 2016-01-11 | 2,126,100 | 21.12 | 21.62 | 20.93 | 21.31 | 00:00:00 | | 2016-01-12 | 2,948,800 | 21.37 | 21.76 | 21.22 | 21.65 | 00:00:00 | | 2016-01-13 | 1,942,800 | 21.79 | 22.01 | 21.70 | 21.74 | 00:00:00 | | 2016-01-14 | 3,065,000 | 21.50 | 21.56 | 20.94 | 21.09 | 00:00:00 | | 2016-01-15 | 2,452,100 | 21.07 | 21.17 | 20.45 | 20.59 | 00:00:00 | | 2016-01-18 | 1,576,200 | 20.53 | 20.70 | 20.34 | 20.53 | 00:00:00 | | 2016-01-19 | 2,022,100 | 20.80 | 21.06 | 20.67 | 21.02 | 00:00:00 | | 2016-01-20 | 2,410,900 | 20.64 | 20.94 | 20.44 | 20.60 | 00:00:00 | | 2016-01-21 | 3,393,100 | 20.59 | 20.79 | 20.33 | 20.76 | 00:00:00 | | 2016-01-22 | 2,041,900 | 21.00 | 21.30 | 20.94 | 21.25 | 00:00:00 | | 2016-01-25 | 1,621,700 | 21.32 | 21.49 | 21.20 | 21.37 | 00:00:00 | | 2016-01-26 | 2,532,200 | 21.14 | 21.54 | 20.94 | 21.51 | 00:00:00 | | 2016-01-27 | 1,496,000 | 21.51 | 21.77 | 21.41 | 21.77 | 00:00:00 | | 2016-01-28 | 1,584,700 | 21.66 | 21.90 | 21.47 | 21.60 | 00:00:00 | | 2016-01-29 | 1,798,800 | 21.86 | 22.20 | 21.80 | 22.20 | 00:00:00 | | 2016-02-01 | 2,256,900 | 22.25 | 22.67 | 22.19 | 22.67 | 00:00:00 | | 2016-02-02 | 1,767,500 | 22.64 | 22.66 | 22.26 | 22.36 | 00:00:00 | | 2016-02-03 | 1,899,800 | 22.34 | 22.46 | 21.95 | 22.08 | 00:00:00 | | 2016-02-04 | 1,655,800 | 22.28 | 22.28 | 21.78 | 21.86 | 00:00:00 | | 2016-02-05 | 2,485,200 | 21.79 | 21.97 | 21.31 | 21.39 | 00:00:00 | | 2016-02-08 | 3,028,500 | 21.42 | 21.51 | 20.68 | 20.71 | 00:00:00 | | 2016-02-09 | 2,516,900 | 20.72 | 20.84 | 20.19 | 20.49 | 00:00:00 | | 2016-02-10 | 2,377,500 | 20.61 | 21.05 | 20.55 | 20.70 | 00:00:00 | | 2016-02-11 | 3,225,600 | 20.47 | 20.47 | 19.93 | 19.95 | 00:00:00 | | 2016-02-12 | 1,788,500 | 20.07 | 20.21 | 19.89 | 20.21 | 00:00:00 | | 2016-02-15 | 1,355,500 | 20.61 | 20.90 | 20.55 | 20.77 | 00:00:00 | | 2016-02-16 | 1,236,200 | 20.85 | 20.94 | 20.64 | 20.78 | 00:00:00 | | 2016-02-17 | 1,568,900 | 20.80 | 21.20 | 20.77 | 21.08 | 00:00:00 | | 2016-02-18 | 1,807,100 | 21.13 | 21.40 | 20.98 | 21.30 | 00:00:00 | | 2016-02-19 | 1,315,300 | 21.35 | 21.42 | 21.16 | 21.32 | 00:00:00 | | 2016-02-22 | 1,483,100 | 21.50 | 21.77 | 21.38 | 21.72 | 00:00:00 | | 2016-02-23 | 1,396,600 | 21.58 | 21.76 | 21.54 | 21.68 | 00:00:00 | | 2016-02-24 | 1,813,000 | 21.71 | 21.71 | 20.98 | 21.18 | 00:00:00 | | 2016-02-25 | 2,447,400 | 21.75 | 21.81 | 20.99 | 21.42 | 00:00:00 | | 2016-02-26 | 4,043,500 | 21.57 | 21.68 | 20.56 | 20.69 | 00:00:00 | | 2016-02-29 | 2,736,900 | 20.70 | 20.90 | 20.40 | 20.89 | 00:00:00 | | 2016-03-01 | 2,423,000 | 20.89 | 21.04 | 20.59 | 20.69 | 00:00:00 | | 2016-03-02 | 2,016,400 | 20.69 | 20.86 | 20.48 | 20.67 | 00:00:00 | | 2016-03-03 | 1,838,400 | 20.68 | 20.73 | 20.37 | 20.46 | 00:00:00 | | 2016-03-04 | 1,802,500 | 20.50 | 20.77 | 20.49 | 20.56 | 00:00:00 | | 2016-03-07 | 2,521,900 | 20.55 | 20.70 | 20.49 | 20.67 | 00:00:00 | | 2016-03-08 | 2,960,900 | 20.45 | 20.52 | 20.17 | 20.35 | 00:00:00 | | 2016-03-09 | 3,050,500 | 20.45 | 20.46 | 20.14 | 20.22 | 00:00:00 | | 2016-03-10 | 2,511,600 | 20.29 | 20.75 | 20.23 | 20.34 | 00:00:00 | | 2016-03-11 | 1,833,300 | 20.68 | 20.79 | 20.54 | 20.72 | 00:00:00 | | 2016-03-14 | 1,714,400 | 20.83 | 20.95 | 20.71 | 20.83 | 00:00:00 | | 2016-03-15 | 1,484,700 | 20.73 | 20.78 | 20.55 | 20.59 | 00:00:00 | | 2016-03-16 | 1,884,200 | 20.68 | 20.78 | 20.47 | 20.49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
