|
 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 | | 2016-03-16 | 1,884,200 | 20.68 | 20.78 | 20.47 | 20.49 | 00:00:00 | | 2016-03-17 | 2,040,700 | 20.61 | 20.89 | 20.44 | 20.81 | 00:00:00 | | 2016-03-18 | 3,238,000 | 20.82 | 20.91 | 20.69 | 20.75 | 00:00:00 | | 2016-03-21 | 1,176,700 | 20.71 | 20.89 | 20.55 | 20.68 | 00:00:00 | | 2016-03-22 | 1,479,300 | 20.62 | 20.63 | 20.41 | 20.49 | 00:00:00 | | 2016-03-23 | 1,200,100 | 20.53 | 20.74 | 20.50 | 20.60 | 00:00:00 | | 2016-03-24 | 1,207,500 | 20.54 | 20.61 | 20.33 | 20.35 | 00:00:00 | | 2016-03-25 | 0 | 20.35 | 20.35 | 20.35 | 20.35 | 00:00:00 | | 2016-03-28 | 0 | 20.35 | 20.35 | 20.35 | 20.35 | 00:00:00 | | 2016-03-29 | 3,114,200 | 20.71 | 21.02 | 20.70 | 20.92 | 00:00:00 | | 2016-03-30 | 2,717,200 | 21.03 | 21.37 | 20.96 | 21.30 | 00:00:00 | | 2016-03-31 | 1,580,600 | 21.28 | 21.30 | 21.07 | 21.17 | 00:00:00 | | 2016-04-01 | 2,208,900 | 20.90 | 20.96 | 20.49 | 20.72 | 00:00:00 | | 2016-04-04 | 1,532,200 | 20.72 | 20.89 | 20.64 | 20.72 | 00:00:00 | | 2016-04-05 | 1,444,300 | 20.60 | 20.73 | 20.42 | 20.46 | 00:00:00 | | 2016-04-06 | 1,881,800 | 20.60 | 20.72 | 20.39 | 20.56 | 00:00:00 | | 2016-04-07 | 1,685,700 | 20.54 | 20.65 | 20.43 | 20.60 | 00:00:00 | | 2016-04-08 | 1,370,600 | 20.68 | 21.07 | 20.63 | 20.97 | 00:00:00 | | 2016-04-11 | 1,256,500 | 20.99 | 21.26 | 20.83 | 21.12 | 00:00:00 | | 2016-04-12 | 1,788,000 | 21.11 | 21.15 | 20.78 | 21.11 | 00:00:00 | | 2016-04-13 | 1,990,400 | 21.31 | 21.40 | 21.05 | 21.28 | 00:00:00 | | 2016-04-14 | 1,405,900 | 21.28 | 21.34 | 21.08 | 21.29 | 00:00:00 | | 2016-04-15 | 1,624,500 | 21.28 | 21.52 | 21.16 | 21.50 | 00:00:00 | | 2016-04-18 | 1,447,800 | 21.28 | 21.58 | 21.27 | 21.56 | 00:00:00 | | 2016-04-19 | 1,515,500 | 21.60 | 21.73 | 21.42 | 21.49 | 00:00:00 | | 2016-04-20 | 1,663,600 | 21.40 | 21.48 | 21.24 | 21.34 | 00:00:00 | | 2016-04-21 | 2,247,600 | 21.37 | 21.39 | 20.79 | 20.93 | 00:00:00 | | 2016-04-22 | 1,821,400 | 21.01 | 21.21 | 20.93 | 21.06 | 00:00:00 | | 2016-04-25 | 1,283,000 | 21.02 | 21.22 | 20.97 | 21.09 | 00:00:00 | | 2016-04-26 | 1,248,900 | 21.16 | 21.30 | 20.99 | 21.10 | 00:00:00 | | 2016-04-27 | 1,505,500 | 21.17 | 21.33 | 20.98 | 21.26 | 00:00:00 | | 2016-04-28 | 2,449,400 | 21.20 | 21.67 | 21.13 | 21.67 | 00:00:00 | | 2016-04-29 | 1,958,500 | 21.55 | 21.55 | 21.19 | 21.46 | 00:00:00 | | 2016-05-02 | 1,351,600 | 20.80 | 20.97 | 20.70 | 20.90 | 00:00:00 | | 2016-05-03 | 1,905,500 | 20.93 | 20.95 | 20.64 | 20.89 | 00:00:00 | | 2016-05-04 | 3,598,500 | 20.70 | 20.77 | 19.94 | 20.05 | 00:00:00 | | 2016-05-05 | 2,384,200 | 19.93 | 20.00 | 19.59 | 19.76 | 00:00:00 | | 2016-05-06 | 2,201,100 | 19.69 | 20.12 | 19.63 | 20.03 | 00:00:00 | | 2016-05-09 | 1,735,700 | 20.07 | 20.25 | 19.90 | 20.13 | 00:00:00 | | 2016-05-10 | 1,429,500 | 20.23 | 20.30 | 20.02 | 20.03 | 00:00:00 | | 2016-05-11 | 1,601,200 | 20.03 | 20.07 | 19.76 | 19.85 | 00:00:00 | | 2016-05-12 | 1,762,800 | 19.87 | 20.11 | 19.73 | 19.89 | 00:00:00 | | 2016-05-13 | 1,482,100 | 19.95 | 20.05 | 19.86 | 19.99 | 00:00:00 | | 2016-05-16 | 993,100 | 19.90 | 20.12 | 19.80 | 20.11 | 00:00:00 | | 2016-05-17 | 1,550,900 | 20.17 | 20.23 | 19.82 | 19.86 | 00:00:00 | | 2016-05-18 | 3,744,500 | 19.67 | 19.70 | 19.24 | 19.45 | 00:00:00 | | 2016-05-19 | 1,943,500 | 19.38 | 19.54 | 19.09 | 19.42 | 00:00:00 | | 2016-05-20 | 2,779,400 | 19.53 | 19.85 | 19.53 | 19.62 | 00:00:00 | | 2016-05-23 | 1,465,900 | 19.55 | 19.71 | 19.39 | 19.54 | 00:00:00 | | 2016-05-24 | 1,420,600 | 19.54 | 19.90 | 19.42 | 19.86 | 00:00:00 | | 2016-05-25 | 1,653,100 | 19.93 | 20.07 | 19.67 | 19.74 | 00:00:00 | | 2016-05-26 | 1,796,200 | 19.69 | 20.06 | 19.66 | 20.03 | 00:00:00 | | 2016-05-27 | 1,580,500 | 19.99 | 20.19 | 19.95 | 20.19 | 00:00:00 | | 2016-05-30 | 900,700 | 20.15 | 20.20 | 19.95 | 20.04 | 00:00:00 | | 2016-05-31 | 1,756,300 | 20.03 | 20.30 | 20.03 | 20.18 | 00:00:00 | | 2016-06-01 | 2,540,500 | 20.44 | 20.65 | 20.23 | 20.39 | 00:00:00 | | 2016-06-02 | 1,511,000 | 20.41 | 20.48 | 20.26 | 20.32 | 00:00:00 | | 2016-06-03 | 1,148,900 | 20.38 | 20.50 | 20.20 | 20.32 | 00:00:00 | | 2016-06-06 | 1,009,500 | 20.32 | 20.50 | 20.22 | 20.38 | 00:00:00 | | 2016-06-07 | 1,601,000 | 20.45 | 20.60 | 20.34 | 20.58 | 00:00:00 | | 2016-06-08 | 1,349,100 | 20.52 | 20.71 | 20.46 | 20.57 | 00:00:00 | | 2016-06-09 | 1,395,800 | 20.47 | 20.57 | 20.33 | 20.48 | 00:00:00 | | 2016-06-10 | 1,870,300 | 20.42 | 20.50 | 19.92 | 19.99 | 00:00:00 | | 2016-06-13 | 1,946,400 | 19.78 | 19.87 | 19.67 | 19.74 | 00:00:00 | | 2016-06-14 | 2,198,700 | 19.60 | 19.72 | 19.21 | 19.27 | 00:00:00 | | 2016-06-15 | 1,830,900 | 19.37 | 19.61 | 19.30 | 19.31 | 00:00:00 | | 2016-06-16 | 1,835,700 | 19.16 | 19.42 | 19.10 | 19.28 | 00:00:00 | | 2016-06-17 | 2,941,500 | 19.40 | 19.41 | 19.25 | 19.31 | 00:00:00 | | 2016-06-20 | 2,038,500 | 19.58 | 20.06 | 19.56 | 19.95 | 00:00:00 | | 2016-06-21 | 1,787,700 | 20.11 | 20.27 | 20.03 | 20.17 | 00:00:00 | | 2016-06-22 | 1,670,700 | 20.29 | 20.37 | 20.09 | 20.13 | 00:00:00 | | 2016-06-23 | 4,085,500 | 19.98 | 19.98 | 19.59 | 19.75 | 00:00:00 | | 2016-06-24 | 7,580,400 | 19.00 | 19.16 | 18.22 | 18.46 | 00:00:00 | | 2016-06-27 | 2,905,200 | 18.40 | 18.57 | 18.01 | 18.06 | 00:00:00 | | 2016-06-28 | 2,123,800 | 18.28 | 18.60 | 18.19 | 18.56 | 00:00:00 | | 2016-06-29 | 1,866,100 | 18.73 | 19.21 | 18.73 | 19.15 | 00:00:00 | | 2016-06-30 | 2,142,300 | 19.18 | 19.50 | 19.09 | 19.47 | 00:00:00 | | 2016-07-01 | 2,242,000 | 19.53 | 19.64 | 19.29 | 19.38 | 00:00:00 | | 2016-07-04 | 1,343,700 | 19.44 | 19.52 | 19.29 | 19.48 | 00:00:00 | | 2016-07-05 | 2,005,500 | 19.36 | 19.43 | 19.06 | 19.11 | 00:00:00 | | 2016-07-06 | 1,720,600 | 19.01 | 19.12 | 18.67 | 18.76 | 00:00:00 | | 2016-07-07 | 1,500,500 | 18.84 | 19.11 | 18.74 | 18.77 | 00:00:00 | | 2016-07-08 | 1,474,700 | 18.74 | 19.13 | 18.74 | 19.10 | 00:00:00 | | 2016-07-11 | 1,335,000 | 19.16 | 19.31 | 19.06 | 19.23 | 00:00:00 | | 2016-07-12 | 1,641,800 | 19.19 | 19.27 | 19.00 | 19.03 | 00:00:00 | | 2016-07-13 | 1,986,700 | 19.01 | 19.35 | 18.96 | 19.31 | 00:00:00 | | 2016-07-14 | 1,911,800 | 19.47 | 19.54 | 19.29 | 19.38 | 00:00:00 | | 2016-07-15 | 1,226,400 | 19.33 | 19.55 | 19.28 | 19.35 | 00:00:00 | | 2016-07-18 | 902,400 | 19.33 | 19.50 | 19.29 | 19.33 | 00:00:00 | | 2016-07-19 | 1,084,700 | 19.30 | 19.40 | 19.20 | 19.29 | 00:00:00 | | 2016-07-20 | 1,607,200 | 19.39 | 19.59 | 19.17 | 19.57 | 00:00:00 | | 2016-07-21 | 1,575,200 | 19.55 | 19.57 | 19.35 | 19.41 | 00:00:00 | | 2016-07-22 | 1,605,500 | 19.29 | 19.51 | 19.25 | 19.39 | 00:00:00 | | 2016-07-25 | 1,090,000 | 19.41 | 19.63 | 19.39 | 19.49 | 00:00:00 | | 2016-07-26 | 1,474,100 | 19.46 | 19.69 | 19.37 | 19.61 | 00:00:00 | | 2016-07-27 | 1,236,100 | 19.57 | 19.68 | 19.53 | 19.58 | 00:00:00 | | 2016-07-28 | 2,329,100 | 19.61 | 20.07 | 19.52 | 19.83 | 00:00:00 | | 2016-07-29 | 1,602,400 | 19.87 | 19.93 | 19.60 | 19.86 | 00:00:00 | | 2016-08-01 | 2,014,000 | 20.10 | 20.61 | 19.88 | 19.89 | 00:00:00 | | 2016-08-02 | 2,050,500 | 19.92 | 20.20 | 19.83 | 19.86 | 00:00:00 | | 2016-08-03 | 1,272,000 | 19.96 | 20.09 | 19.70 | 19.75 | 00:00:00 | | 2016-08-04 | 1,278,400 | 19.87 | 19.87 | 19.59 | 19.75 | 00:00:00 | | 2016-08-05 | 1,341,100 | 19.81 | 20.17 | 19.79 | 20.00 | 00:00:00 | | 2016-08-08 | 1,348,800 | 20.10 | 20.30 | 19.99 | 20.06 | 00:00:00 | | 2016-08-09 | 1,486,300 | 20.02 | 20.16 | 19.96 | 19.97 | 00:00:00 | | 2016-08-10 | 1,037,400 | 19.90 | 19.94 | 19.78 | 19.86 | 00:00:00 | | 2016-08-11 | 1,126,100 | 19.88 | 20.07 | 19.82 | 19.95 | 00:00:00 | | 2016-08-12 | 978,900 | 19.95 | 20.08 | 19.89 | 20.02 | 00:00:00 | | 2016-08-15 | 727,500 | 20.05 | 20.13 | 20.00 | 20.02 | 00:00:00 | | 2016-08-16 | 1,053,500 | 19.94 | 19.98 | 19.67 | 19.69 | 00:00:00 | | 2016-08-17 | 1,145,900 | 19.74 | 19.76 | 19.35 | 19.35 | 00:00:00 | | 2016-08-18 | 741,400 | 19.46 | 19.56 | 19.37 | 19.42 | 00:00:00 | | 2016-08-19 | 1,070,200 | 19.43 | 19.50 | 19.07 | 19.14 | 00:00:00 | | 2016-08-22 | 1,109,300 | 19.14 | 19.35 | 19.12 | 19.29 | 00:00:00 | | 2016-08-23 | 754,500 | 19.35 | 19.48 | 19.33 | 19.37 | 00:00:00 | | 2016-08-24 | 948,300 | 19.28 | 19.47 | 19.20 | 19.26 | 00:00:00 | | 2016-08-25 | 1,154,600 | 19.18 | 19.33 | 19.11 | 19.25 | 00:00:00 | | 2016-08-26 | 1,101,000 | 19.26 | 19.46 | 19.20 | 19.35 | 00:00:00 | | 2016-08-29 | 618,600 | 19.27 | 19.30 | 19.11 | 19.19 | 00:00:00 | | 2016-08-30 | 1,322,100 | 19.21 | 19.55 | 19.21 | 19.32 | 00:00:00 | | 2016-08-31 | 1,916,400 | 19.30 | 19.41 | 19.07 | 19.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
