|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-06 | 3,745,600 | 38.50 | 38.75 | 36.70 | 37.15 | 00:00:00 | | 2001-12-07 | 1,612,500 | 37.44 | 38.13 | 36.95 | 37.50 | 00:00:00 | | 2001-12-10 | 876,400 | 38.20 | 38.20 | 37.50 | 37.90 | 00:00:00 | | 2001-12-11 | 1,514,300 | 37.85 | 38.20 | 37.55 | 37.75 | 00:00:00 | | 2001-12-12 | 972,100 | 37.85 | 38.09 | 37.50 | 37.50 | 00:00:00 | | 2001-12-13 | 1,000,200 | 38.00 | 38.00 | 36.97 | 37.19 | 00:00:00 | | 2001-12-14 | 643,000 | 36.91 | 38.17 | 36.91 | 37.96 | 00:00:00 | | 2001-12-17 | 600,500 | 37.92 | 37.92 | 37.07 | 37.40 | 00:00:00 | | 2001-12-18 | 662,800 | 37.65 | 37.65 | 36.80 | 37.25 | 00:00:00 | | 2001-12-19 | 1,056,700 | 37.05 | 37.25 | 36.60 | 36.70 | 00:00:00 | | 2001-12-20 | 556,800 | 37.00 | 37.10 | 36.65 | 36.85 | 00:00:00 | | 2001-12-21 | 806,600 | 36.51 | 37.04 | 36.10 | 36.79 | 00:00:00 | | 2001-12-24 | 197,100 | 36.50 | 37.05 | 36.50 | 36.90 | 00:00:00 | | 2001-12-25 | 0 | 36.90 | 36.90 | 36.90 | 36.90 | 00:00:00 | | 2001-12-26 | 0 | 36.90 | 36.90 | 36.90 | 36.90 | 00:00:00 | | 2001-12-27 | 849,900 | 36.40 | 37.70 | 36.40 | 37.50 | 00:00:00 | | 2001-12-28 | 764,000 | 37.35 | 37.46 | 36.66 | 37.46 | 00:00:00 | | 2001-12-31 | 0 | 37.46 | 37.46 | 37.46 | 37.46 | 00:00:00 | | 2002-01-01 | 0 | 37.46 | 37.46 | 37.46 | 37.46 | 00:00:00 | | 2002-01-02 | 273,900 | 37.67 | 37.67 | 36.76 | 36.87 | 00:00:00 | | 2002-01-03 | 896,500 | 36.65 | 37.00 | 36.23 | 36.98 | 00:00:00 | | 2002-01-04 | 1,239,600 | 36.80 | 36.98 | 35.52 | 35.70 | 00:00:00 | | 2002-01-07 | 1,264,800 | 35.98 | 36.10 | 35.27 | 35.94 | 00:00:00 | | 2002-01-08 | 2,106,100 | 35.61 | 37.25 | 35.61 | 37.06 | 00:00:00 | | 2002-01-09 | 1,299,700 | 37.41 | 37.97 | 36.83 | 37.88 | 00:00:00 | | 2002-01-10 | 1,566,300 | 37.40 | 37.90 | 36.61 | 37.10 | 00:00:00 | | 2002-01-11 | 539,900 | 37.00 | 37.50 | 36.86 | 37.20 | 00:00:00 | | 2002-01-14 | 566,100 | 37.67 | 37.67 | 36.75 | 37.25 | 00:00:00 | | 2002-01-15 | 1,497,300 | 37.06 | 38.10 | 36.98 | 38.00 | 00:00:00 | | 2002-01-16 | 1,493,400 | 38.45 | 38.60 | 37.35 | 37.70 | 00:00:00 | | 2002-01-17 | 815,700 | 37.90 | 38.30 | 37.50 | 38.30 | 00:00:00 | | 2002-01-18 | 753,400 | 38.50 | 38.95 | 38.11 | 38.95 | 00:00:00 | | 2002-01-21 | 743,700 | 38.80 | 38.96 | 38.32 | 38.50 | 00:00:00 | | 2002-01-22 | 662,500 | 38.59 | 39.00 | 38.48 | 38.60 | 00:00:00 | | 2002-01-23 | 908,900 | 38.70 | 38.75 | 37.61 | 38.21 | 00:00:00 | | 2002-01-24 | 696,700 | 38.43 | 38.43 | 37.70 | 38.20 | 00:00:00 | | 2002-01-25 | 531,100 | 38.20 | 38.75 | 37.80 | 38.50 | 00:00:00 | | 2002-01-28 | 500,000 | 38.59 | 38.90 | 38.40 | 38.89 | 00:00:00 | | 2002-01-29 | 410,400 | 38.80 | 39.20 | 38.40 | 38.85 | 00:00:00 | | 2002-01-30 | 880,000 | 38.60 | 38.60 | 37.80 | 37.99 | 00:00:00 | | 2002-01-31 | 490,400 | 38.00 | 38.48 | 37.70 | 38.39 | 00:00:00 | | 2002-02-01 | 752,000 | 38.50 | 38.50 | 37.52 | 38.10 | 00:00:00 | | 2002-02-04 | 644,300 | 38.44 | 38.58 | 37.62 | 38.50 | 00:00:00 | | 2002-02-05 | 769,600 | 38.06 | 38.90 | 38.04 | 38.65 | 00:00:00 | | 2002-02-06 | 510,000 | 38.50 | 38.85 | 38.03 | 38.50 | 00:00:00 | | 2002-02-07 | 398,700 | 38.80 | 38.80 | 38.07 | 38.50 | 00:00:00 | | 2002-02-08 | 1,232,700 | 38.15 | 38.50 | 37.60 | 37.99 | 00:00:00 | | 2002-02-11 | 491,200 | 38.19 | 38.19 | 37.83 | 38.00 | 00:00:00 | | 2002-02-12 | 862,600 | 38.34 | 38.39 | 37.02 | 37.25 | 00:00:00 | | 2002-02-13 | 565,300 | 37.11 | 37.45 | 36.90 | 37.00 | 00:00:00 | | 2002-02-14 | 526,700 | 37.34 | 37.49 | 36.90 | 37.24 | 00:00:00 | | 2002-02-15 | 440,500 | 36.90 | 37.94 | 36.90 | 37.81 | 00:00:00 | | 2002-02-18 | 491,300 | 37.45 | 37.93 | 37.35 | 37.35 | 00:00:00 | | 2002-02-19 | 803,000 | 37.70 | 37.74 | 37.15 | 37.31 | 00:00:00 | | 2002-02-20 | 534,300 | 37.20 | 37.40 | 36.73 | 37.00 | 00:00:00 | | 2002-02-21 | 653,600 | 37.42 | 37.55 | 36.75 | 36.80 | 00:00:00 | | 2002-02-22 | 364,900 | 36.80 | 37.26 | 36.80 | 36.90 | 00:00:00 | | 2002-02-25 | 435,900 | 37.00 | 37.57 | 36.80 | 37.51 | 00:00:00 | | 2002-02-26 | 814,900 | 37.58 | 37.80 | 36.25 | 36.30 | 00:00:00 | | 2002-02-27 | 343,100 | 36.45 | 36.93 | 36.35 | 36.68 | 00:00:00 | | 2002-02-28 | 495,900 | 36.37 | 36.91 | 36.26 | 36.50 | 00:00:00 | | 2002-03-01 | 397,800 | 36.42 | 36.97 | 36.42 | 36.97 | 00:00:00 | | 2002-03-04 | 1,049,700 | 37.10 | 37.23 | 35.75 | 36.15 | 00:00:00 | | 2002-03-05 | 2,256,300 | 36.23 | 36.64 | 34.60 | 36.20 | 00:00:00 | | 2002-03-06 | 980,000 | 36.20 | 37.70 | 36.07 | 37.70 | 00:00:00 | | 2002-03-07 | 1,771,400 | 37.80 | 37.87 | 36.32 | 36.50 | 00:00:00 | | 2002-03-08 | 2,375,200 | 36.49 | 36.88 | 34.99 | 35.35 | 00:00:00 | | 2002-03-11 | 1,588,600 | 35.68 | 35.68 | 34.78 | 34.85 | 00:00:00 | | 2002-03-12 | 1,271,400 | 35.00 | 35.00 | 34.06 | 34.35 | 00:00:00 | | 2002-03-13 | 1,699,100 | 34.15 | 34.67 | 33.55 | 34.38 | 00:00:00 | | 2002-03-14 | 1,154,300 | 34.41 | 35.28 | 34.10 | 35.18 | 00:00:00 | | 2002-03-15 | 1,327,000 | 34.80 | 35.14 | 34.32 | 34.49 | 00:00:00 | | 2002-03-18 | 594,000 | 34.31 | 35.35 | 34.31 | 34.85 | 00:00:00 | | 2002-03-19 | 1,235,000 | 35.35 | 35.88 | 35.10 | 35.88 | 00:00:00 | | 2002-03-20 | 1,181,000 | 36.10 | 36.46 | 36.01 | 36.33 | 00:00:00 | | 2002-03-21 | 830,100 | 36.16 | 36.43 | 36.11 | 36.20 | 00:00:00 | | 2002-03-22 | 875,500 | 36.29 | 36.65 | 36.20 | 36.38 | 00:00:00 | | 2002-03-25 | 1,136,700 | 36.35 | 37.05 | 36.31 | 37.00 | 00:00:00 | | 2002-03-26 | 905,500 | 36.60 | 37.09 | 36.10 | 36.20 | 00:00:00 | | 2002-03-27 | 957,400 | 36.47 | 36.47 | 35.14 | 35.71 | 00:00:00 | | 2002-03-28 | 0 | 35.71 | 35.71 | 35.71 | 35.71 | 00:00:00 | | 2002-03-29 | 0 | 35.71 | 35.71 | 35.71 | 35.71 | 00:00:00 | | 2002-04-01 | 0 | 35.71 | 35.71 | 35.71 | 35.71 | 00:00:00 | | 2002-04-02 | 486,300 | 35.90 | 35.95 | 35.24 | 35.68 | 00:00:00 | | 2002-04-03 | 545,300 | 35.80 | 35.85 | 35.15 | 35.45 | 00:00:00 | | 2002-04-04 | 1,298,300 | 35.45 | 35.65 | 34.66 | 35.13 | 00:00:00 | | 2002-04-05 | 453,800 | 34.91 | 35.23 | 34.77 | 35.00 | 00:00:00 | | 2002-04-08 | 372,500 | 35.00 | 35.69 | 34.82 | 35.20 | 00:00:00 | | 2002-04-09 | 431,800 | 35.50 | 35.60 | 34.90 | 34.90 | 00:00:00 | | 2002-04-10 | 853,500 | 34.90 | 35.28 | 34.70 | 34.77 | 00:00:00 | | 2002-04-11 | 1,288,300 | 34.98 | 35.84 | 34.75 | 35.20 | 00:00:00 | | 2002-04-12 | 1,493,500 | 35.27 | 37.17 | 35.15 | 37.00 | 00:00:00 | | 2002-04-15 | 1,018,800 | 37.00 | 37.20 | 36.60 | 37.00 | 00:00:00 | | 2002-04-16 | 1,011,300 | 36.75 | 37.05 | 36.22 | 36.50 | 00:00:00 | | 2002-04-17 | 512,800 | 36.50 | 36.99 | 36.25 | 36.79 | 00:00:00 | | 2002-04-18 | 997,200 | 36.76 | 37.53 | 36.75 | 37.50 | 00:00:00 | | 2002-04-19 | 2,743,000 | 37.71 | 39.10 | 37.71 | 37.99 | 00:00:00 | | 2002-04-22 | 669,600 | 38.00 | 38.20 | 37.16 | 37.49 | 00:00:00 | | 2002-04-23 | 930,200 | 37.60 | 38.60 | 37.45 | 38.42 | 00:00:00 | | 2002-04-24 | 684,600 | 38.05 | 38.20 | 37.07 | 37.81 | 00:00:00 | | 2002-04-25 | 848,900 | 37.70 | 38.49 | 37.23 | 37.65 | 00:00:00 | | 2002-04-26 | 339,800 | 37.56 | 38.14 | 37.31 | 37.80 | 00:00:00 | | 2002-04-29 | 478,600 | 38.00 | 38.10 | 37.33 | 37.46 | 00:00:00 | | 2002-04-30 | 1,687,900 | 37.46 | 37.55 | 36.25 | 36.60 | 00:00:00 | | 2002-05-01 | 0 | 36.60 | 36.60 | 36.60 | 36.60 | 00:00:00 | | 2002-05-02 | 1,001,900 | 36.90 | 36.97 | 36.42 | 36.74 | 00:00:00 | | 2002-05-03 | 526,600 | 37.00 | 37.40 | 36.80 | 36.95 | 00:00:00 | | 2002-05-06 | 813,600 | 36.94 | 37.01 | 36.20 | 36.50 | 00:00:00 | | 2002-05-07 | 947,000 | 36.21 | 36.90 | 36.15 | 36.57 | 00:00:00 | | 2002-05-08 | 573,800 | 36.11 | 36.47 | 35.85 | 36.07 | 00:00:00 | | 2002-05-09 | 337,500 | 36.17 | 36.94 | 35.85 | 36.88 | 00:00:00 | | 2002-05-10 | 446,500 | 36.85 | 37.38 | 36.69 | 37.23 | 00:00:00 | | 2002-05-13 | 591,400 | 37.15 | 37.22 | 36.80 | 37.12 | 00:00:00 | | 2002-05-14 | 475,100 | 37.25 | 38.00 | 37.12 | 37.78 | 00:00:00 | | 2002-05-15 | 1,664,400 | 38.00 | 38.00 | 37.14 | 37.30 | 00:00:00 | | 2002-05-16 | 715,900 | 37.50 | 37.70 | 36.67 | 37.00 | 00:00:00 | | 2002-05-17 | 470,000 | 37.00 | 37.50 | 36.57 | 36.82 | 00:00:00 | | 2002-05-20 | 63,700 | 36.62 | 37.15 | 36.62 | 36.92 | 00:00:00 | | 2002-05-21 | 548,500 | 36.90 | 37.14 | 36.52 | 36.56 | 00:00:00 | | 2002-05-22 | 1,658,700 | 36.70 | 36.80 | 35.12 | 35.22 | 00:00:00 | | 2002-05-23 | 983,300 | 35.30 | 35.93 | 34.86 | 35.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
