|
 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 | | 2017-02-15 | 1,836,400 | 16.32 | 16.41 | 16.26 | 16.35 | 00:00:00 | | 2017-02-16 | 2,967,100 | 16.31 | 16.43 | 16.14 | 16.18 | 00:00:00 | | 2017-02-17 | 2,594,400 | 16.20 | 16.24 | 15.96 | 16.00 | 00:00:00 | | 2017-02-20 | 1,838,600 | 16.10 | 16.14 | 15.85 | 16.01 | 00:00:00 | | 2017-02-21 | 2,060,100 | 16.07 | 16.13 | 15.91 | 16.02 | 00:00:00 | | 2017-02-22 | 3,352,900 | 16.07 | 16.26 | 16.00 | 16.17 | 00:00:00 | | 2017-02-23 | 10,100,200 | 15.65 | 15.65 | 15.01 | 15.23 | 00:00:00 | | 2017-02-24 | 5,269,700 | 15.28 | 15.30 | 15.06 | 15.13 | 00:00:00 | | 2017-02-27 | 3,769,300 | 15.20 | 15.48 | 15.09 | 15.44 | 00:00:00 | | 2017-02-28 | 2,851,900 | 15.47 | 15.51 | 15.30 | 15.45 | 00:00:00 | | 2017-03-01 | 4,942,000 | 15.50 | 15.78 | 15.29 | 15.78 | 00:00:00 | | 2017-03-02 | 4,564,000 | 15.80 | 16.24 | 15.70 | 16.19 | 00:00:00 | | 2017-03-03 | 3,632,600 | 16.15 | 16.40 | 16.11 | 16.26 | 00:00:00 | | 2017-03-06 | 2,447,200 | 16.20 | 16.31 | 16.07 | 16.27 | 00:00:00 | | 2017-03-07 | 3,190,500 | 16.32 | 16.35 | 15.98 | 16.02 | 00:00:00 | | 2017-03-08 | 3,910,400 | 15.95 | 16.07 | 15.72 | 15.99 | 00:00:00 | | 2017-03-09 | 2,649,300 | 16.00 | 16.15 | 15.90 | 16.15 | 00:00:00 | | 2017-03-10 | 2,089,000 | 16.22 | 16.23 | 16.03 | 16.06 | 00:00:00 | | 2017-03-13 | 1,326,100 | 16.09 | 16.18 | 15.96 | 16.17 | 00:00:00 | | 2017-03-14 | 2,280,000 | 16.20 | 16.25 | 15.95 | 16.01 | 00:00:00 | | 2017-03-15 | 2,011,400 | 16.05 | 16.13 | 15.91 | 16.08 | 00:00:00 | | 2017-03-16 | 2,693,600 | 16.19 | 16.30 | 16.04 | 16.17 | 00:00:00 | | 2017-03-17 | 3,300,700 | 16.18 | 16.22 | 15.97 | 16.20 | 00:00:00 | | 2017-03-20 | 1,793,500 | 16.15 | 16.40 | 16.14 | 16.33 | 00:00:00 | | 2017-03-21 | 4,066,800 | 16.37 | 16.78 | 16.29 | 16.72 | 00:00:00 | | 2017-03-22 | 2,723,400 | 16.70 | 16.82 | 16.56 | 16.61 | 00:00:00 | | 2017-03-23 | 2,068,100 | 16.60 | 16.78 | 16.52 | 16.77 | 00:00:00 | | 2017-03-24 | 1,977,900 | 16.80 | 16.82 | 16.62 | 16.79 | 00:00:00 | | 2017-03-27 | 2,807,000 | 16.71 | 16.97 | 16.63 | 16.97 | 00:00:00 | | 2017-03-28 | 2,770,300 | 17.00 | 17.18 | 16.98 | 17.05 | 00:00:00 | | 2017-03-29 | 2,259,600 | 17.12 | 17.15 | 16.90 | 17.04 | 00:00:00 | | 2017-03-30 | 3,877,900 | 17.30 | 17.36 | 17.18 | 17.30 | 00:00:00 | | 2017-03-31 | 2,853,200 | 17.31 | 17.56 | 17.29 | 17.56 | 00:00:00 | | 2017-04-03 | 2,555,400 | 17.60 | 17.66 | 17.34 | 17.34 | 00:00:00 | | 2017-04-04 | 2,510,200 | 17.40 | 17.47 | 17.19 | 17.23 | 00:00:00 | | 2017-04-05 | 2,030,100 | 17.20 | 17.38 | 17.20 | 17.27 | 00:00:00 | | 2017-04-06 | 1,532,400 | 17.21 | 17.42 | 17.19 | 17.37 | 00:00:00 | | 2017-04-07 | 1,335,000 | 17.33 | 17.42 | 17.26 | 17.40 | 00:00:00 | | 2017-04-10 | 1,943,500 | 17.39 | 17.43 | 17.21 | 17.21 | 00:00:00 | | 2017-04-11 | 3,344,500 | 17.19 | 17.22 | 16.92 | 17.06 | 00:00:00 | | 2017-04-12 | 2,737,300 | 17.06 | 17.22 | 16.98 | 17.15 | 00:00:00 | | 2017-04-13 | 2,293,000 | 17.10 | 17.14 | 16.93 | 17.09 | 00:00:00 | | 2017-04-14 | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 00:00:00 | | 2017-04-17 | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 00:00:00 | | 2017-04-18 | 2,617,300 | 17.09 | 17.12 | 16.78 | 17.01 | 00:00:00 | | 2017-04-19 | 2,950,300 | 17.00 | 17.10 | 16.94 | 17.06 | 00:00:00 | | 2017-04-20 | 4,007,600 | 17.17 | 17.26 | 17.04 | 17.16 | 00:00:00 | | 2017-04-21 | 6,449,200 | 17.15 | 17.67 | 16.89 | 17.66 | 00:00:00 | | 2017-04-24 | 6,820,600 | 17.50 | 17.69 | 17.15 | 17.45 | 00:00:00 | | 2017-04-25 | 2,855,300 | 17.46 | 17.57 | 17.36 | 17.50 | 00:00:00 | | 2017-04-26 | 2,684,600 | 17.49 | 17.54 | 17.40 | 17.45 | 00:00:00 | | 2017-04-27 | 2,278,800 | 17.39 | 17.50 | 17.34 | 17.46 | 00:00:00 | | 2017-04-28 | 2,542,600 | 17.39 | 17.50 | 17.24 | 17.44 | 00:00:00 | | 2017-05-01 | 0 | 17.44 | 17.44 | 17.44 | 17.44 | 00:00:00 | | 2017-05-02 | 2,810,100 | 17.42 | 17.65 | 17.29 | 17.61 | 00:00:00 | | 2017-05-03 | 2,314,800 | 17.65 | 17.68 | 17.39 | 17.53 | 00:00:00 | | 2017-05-04 | 7,387,000 | 17.80 | 18.78 | 17.76 | 18.61 | 00:00:00 | | 2017-05-05 | 3,599,400 | 18.55 | 18.79 | 18.51 | 18.78 | 00:00:00 | | 2017-05-08 | 3,880,600 | 18.90 | 18.97 | 18.63 | 18.63 | 00:00:00 | | 2017-05-09 | 3,316,100 | 18.67 | 18.73 | 18.55 | 18.68 | 00:00:00 | | 2017-05-10 | 3,047,600 | 18.71 | 19.02 | 18.71 | 19.00 | 00:00:00 | | 2017-05-11 | 2,787,300 | 19.06 | 19.06 | 18.77 | 18.85 | 00:00:00 | | 2017-05-12 | 2,808,000 | 18.85 | 19.10 | 18.85 | 19.10 | 00:00:00 | | 2017-05-15 | 2,481,100 | 19.10 | 19.24 | 18.97 | 19.20 | 00:00:00 | | 2017-05-16 | 1,892,257 | 19.17 | 19.21 | 19.05 | 19.09 | 00:00:00 | | 2017-05-17 | 2,524,486 | 18.98 | 19.11 | 18.84 | 18.95 | 00:00:00 | | 2017-05-18 | 2,575,956 | 18.96 | 19.08 | 18.84 | 18.97 | 00:00:00 | | 2017-05-19 | 3,879,342 | 19.04 | 19.38 | 18.92 | 19.34 | 00:00:00 | | 2017-05-22 | 3,116,089 | 19.40 | 19.59 | 19.40 | 19.56 | 00:00:00 | | 2017-05-23 | 3,077,656 | 19.50 | 19.80 | 19.46 | 19.79 | 00:00:00 | | 2017-05-24 | 3,110,019 | 19.70 | 19.87 | 19.61 | 19.87 | 00:00:00 | | 2017-05-25 | 2,552,414 | 19.95 | 20.15 | 19.82 | 19.90 | 00:00:00 | | 2017-05-26 | 1,661,561 | 19.89 | 19.95 | 19.75 | 19.85 | 00:00:00 | | 2017-05-29 | 1,463,642 | 19.86 | 20.01 | 19.81 | 19.97 | 00:00:00 | | 2017-05-30 | 3,254,276 | 19.89 | 20.00 | 19.81 | 19.95 | 00:00:00 | | 2017-05-31 | 3,684,458 | 19.77 | 19.82 | 19.59 | 19.59 | 00:00:00 | | 2017-06-01 | 2,155,299 | 19.62 | 19.85 | 19.59 | 19.70 | 00:00:00 | | 2017-06-02 | 4,492,455 | 19.80 | 19.86 | 19.15 | 19.37 | 00:00:00 | | 2017-06-05 | 1,351,347 | 19.34 | 19.51 | 19.33 | 19.49 | 00:00:00 | | 2017-06-06 | 1,727,222 | 19.46 | 19.69 | 19.35 | 19.64 | 00:00:00 | | 2017-06-07 | 3,384,744 | 19.52 | 19.73 | 19.25 | 19.30 | 00:00:00 | | 2017-06-08 | 2,917,318 | 19.34 | 19.54 | 19.23 | 19.33 | 00:00:00 | | 2017-06-09 | 1,858,794 | 19.39 | 19.51 | 19.22 | 19.27 | 00:00:00 | | 2017-06-12 | 1,824,015 | 19.23 | 19.27 | 18.92 | 19.07 | 00:00:00 | | 2017-06-13 | 1,306,369 | 19.13 | 19.22 | 19.07 | 19.14 | 00:00:00 | | 2017-06-14 | 2,667,960 | 19.19 | 19.65 | 19.19 | 19.51 | 00:00:00 | | 2017-06-15 | 2,864,411 | 19.45 | 19.49 | 19.16 | 19.45 | 00:00:00 | | 2017-06-16 | 4,441,783 | 19.55 | 19.76 | 19.18 | 19.24 | 00:00:00 | | 2017-06-19 | 2,133,252 | 19.40 | 19.43 | 19.06 | 19.06 | 00:00:00 | | 2017-06-20 | 1,873,067 | 19.12 | 19.25 | 19.01 | 19.04 | 00:00:00 | | 2017-06-21 | 1,924,922 | 19.00 | 19.11 | 18.94 | 19.08 | 00:00:00 | | 2017-06-22 | 2,411,930 | 19.02 | 19.08 | 18.79 | 19.08 | 00:00:00 | | 2017-06-23 | 1,292,516 | 18.99 | 19.10 | 18.92 | 19.10 | 00:00:00 | | 2017-06-26 | 2,238,414 | 19.13 | 19.47 | 19.11 | 19.36 | 00:00:00 | | 2017-06-27 | 2,566,929 | 19.32 | 19.33 | 18.91 | 18.95 | 00:00:00 | | 2017-06-28 | 2,891,851 | 18.92 | 19.18 | 18.66 | 18.96 | 00:00:00 | | 2017-06-29 | 2,472,306 | 19.00 | 19.02 | 18.48 | 18.59 | 00:00:00 | | 2017-06-30 | 2,313,548 | 18.55 | 18.85 | 18.45 | 18.50 | 00:00:00 | | 2017-07-03 | 1,957,319 | 18.60 | 18.80 | 18.57 | 18.74 | 00:00:00 | | 2017-07-04 | 1,418,354 | 18.71 | 18.89 | 18.68 | 18.68 | 00:00:00 | | 2017-07-05 | 1,522,041 | 18.68 | 18.76 | 18.51 | 18.58 | 00:00:00 | | 2017-07-06 | 2,095,072 | 18.58 | 18.74 | 18.37 | 18.59 | 00:00:00 | | 2017-07-07 | 1,830,561 | 18.68 | 18.93 | 18.67 | 18.91 | 00:00:00 | | 2017-07-10 | 2,128,110 | 18.95 | 19.32 | 18.95 | 19.18 | 00:00:00 | | 2017-07-11 | 1,539,595 | 19.22 | 19.27 | 18.96 | 19.02 | 00:00:00 | | 2017-07-12 | 1,837,945 | 19.08 | 19.52 | 19.06 | 19.36 | 00:00:00 | | 2017-07-13 | 1,447,973 | 19.35 | 19.46 | 19.29 | 19.40 | 00:00:00 | | 2017-07-14 | 1,225,220 | 19.47 | 19.55 | 19.27 | 19.40 | 00:00:00 | | 2017-07-17 | 1,198,253 | 19.40 | 19.49 | 19.25 | 19.26 | 00:00:00 | | 2017-07-18 | 1,629,414 | 19.22 | 19.37 | 19.07 | 19.12 | 00:00:00 | | 2017-07-19 | 1,151,423 | 19.21 | 19.28 | 19.11 | 19.23 | 00:00:00 | | 2017-07-20 | 1,253,350 | 19.30 | 19.46 | 19.17 | 19.23 | 00:00:00 | | 2017-07-21 | 1,543,633 | 19.23 | 19.35 | 19.06 | 19.12 | 00:00:00 | | 2017-07-24 | 1,419,419 | 19.16 | 19.21 | 19.03 | 19.10 | 00:00:00 | | 2017-07-25 | 1,598,259 | 19.08 | 19.29 | 19.05 | 19.08 | 00:00:00 | | 2017-07-26 | 1,318,836 | 19.10 | 19.33 | 19.07 | 19.13 | 00:00:00 | | 2017-07-27 | 3,028,422 | 19.10 | 19.10 | 18.78 | 18.81 | 00:00:00 | | 2017-07-28 | 2,764,794 | 18.73 | 18.81 | 18.55 | 18.68 | 00:00:00 | | 2017-07-31 | 2,817,634 | 18.59 | 19.34 | 18.52 | 19.06 | 00:00:00 | | 2017-08-01 | 1,682,365 | 19.13 | 19.18 | 18.93 | 19.10 | 00:00:00 | | 2017-08-02 | 1,907,878 | 19.10 | 19.10 | 18.93 | 19.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
