|
 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 | | 2018-08-16 | 1,255,116 | 18.10 | 18.19 | 17.96 | 18.16 | 00:00:00 | | 2018-08-17 | 1,625,913 | 18.18 | 18.20 | 17.90 | 18.08 | 00:00:00 | | 2018-08-20 | 1,106,381 | 18.15 | 18.18 | 18.02 | 18.05 | 00:00:00 | | 2018-08-21 | 1,582,893 | 18.05 | 18.50 | 18.02 | 18.34 | 00:00:00 | | 2018-08-22 | 1,959,781 | 18.33 | 18.34 | 18.06 | 18.15 | 00:00:00 | | 2018-08-23 | 2,227,789 | 18.17 | 18.21 | 18.06 | 18.17 | 00:00:00 | | 2018-08-24 | 854,415 | 18.17 | 18.26 | 18.05 | 18.10 | 00:00:00 | | 2018-08-27 | 1,020,319 | 18.28 | 18.29 | 18.14 | 18.19 | 00:00:00 | | 2018-08-28 | 2,109,396 | 18.29 | 18.40 | 18.16 | 18.36 | 00:00:00 | | 2018-08-29 | 1,715,033 | 18.36 | 18.40 | 18.10 | 18.34 | 00:00:00 | | 2018-08-30 | 1,188,017 | 18.34 | 18.42 | 18.23 | 18.27 | 00:00:00 | | 2018-08-31 | 1,592,700 | 18.24 | 18.27 | 18.10 | 18.16 | 00:00:00 | | 2018-09-03 | 1,166,891 | 18.09 | 18.16 | 18.03 | 18.08 | 00:00:00 | | 2018-09-04 | 1,870,431 | 18.19 | 18.24 | 17.98 | 18.04 | 00:00:00 | | 2018-09-05 | 2,465,525 | 17.99 | 17.99 | 17.76 | 17.85 | 00:00:00 | | 2018-09-06 | 1,681,511 | 17.86 | 18.05 | 17.86 | 17.88 | 00:00:00 | | 2018-09-07 | 2,169,222 | 17.92 | 17.92 | 17.62 | 17.73 | 00:00:00 | | 2018-09-10 | 2,008,887 | 17.70 | 17.92 | 17.64 | 17.73 | 00:00:00 | | 2018-09-11 | 2,393,381 | 17.75 | 17.96 | 17.73 | 17.93 | 00:00:00 | | 2018-09-12 | 2,238,029 | 17.80 | 17.93 | 17.73 | 17.81 | 00:00:00 | | 2018-09-13 | 615,727 | 17.79 | 17.96 | 17.73 | 17.95 | 00:00:00 | | 2018-09-14 | 2,181,380 | 17.90 | 17.94 | 17.61 | 17.61 | 00:00:00 | | 2018-09-17 | 1,446,637 | 17.63 | 17.78 | 17.56 | 17.65 | 00:00:00 | | 2018-09-18 | 2,500,631 | 17.72 | 17.81 | 17.42 | 17.48 | 00:00:00 | | 2018-09-19 | 2,092,243 | 17.49 | 17.53 | 17.19 | 17.23 | 00:00:00 | | 2018-09-20 | 2,708,155 | 17.27 | 17.51 | 17.26 | 17.34 | 00:00:00 | | 2018-09-21 | 5,459,594 | 17.32 | 17.58 | 17.29 | 17.51 | 00:00:00 | | 2018-09-24 | 1,329,303 | 17.52 | 17.56 | 17.37 | 17.39 | 00:00:00 | | 2018-09-25 | 1,703,053 | 17.35 | 17.45 | 17.11 | 17.12 | 00:00:00 | | 2018-09-26 | 2,257,513 | 17.11 | 17.28 | 17.05 | 17.21 | 00:00:00 | | 2018-09-27 | 1,953,310 | 17.15 | 17.34 | 17.10 | 17.34 | 00:00:00 | | 2018-09-28 | 2,430,336 | 17.24 | 17.27 | 17.03 | 17.19 | 00:00:00 | | 2018-10-01 | 638,510 | 17.20 | 17.35 | 17.16 | 17.26 | 00:00:00 | | 2018-10-02 | 2,466,946 | 17.22 | 17.48 | 17.18 | 17.45 | 00:00:00 | | 2018-10-03 | 1,669,321 | 17.45 | 17.51 | 17.27 | 17.29 | 00:00:00 | | 2018-10-04 | 2,417,879 | 17.17 | 17.21 | 16.92 | 17.12 | 00:00:00 | | 2018-10-05 | 1,846,411 | 17.38 | 17.38 | 17.00 | 17.17 | 00:00:00 | | 2018-10-08 | 1,480,574 | 17.11 | 17.25 | 17.01 | 17.05 | 00:00:00 | | 2018-10-09 | 2,153,887 | 17.05 | 17.44 | 17.00 | 17.39 | 00:00:00 | | 2018-10-10 | 2,041,715 | 17.34 | 17.45 | 17.24 | 17.27 | 00:00:00 | | 2018-10-11 | 3,526,651 | 17.11 | 17.19 | 16.70 | 16.71 | 00:00:00 | | 2018-10-12 | 2,471,034 | 16.83 | 16.84 | 16.58 | 16.59 | 00:00:00 | | 2018-10-15 | 2,503,211 | 16.60 | 16.65 | 16.42 | 16.62 | 00:00:00 | | 2018-10-16 | 2,112,340 | 16.67 | 16.99 | 16.67 | 16.94 | 00:00:00 | | 2018-10-17 | 2,303,450 | 16.98 | 17.06 | 16.80 | 16.89 | 00:00:00 | | 2018-10-18 | 1,796,456 | 16.92 | 17.12 | 16.77 | 16.78 | 00:00:00 | | 2018-10-19 | 2,838,060 | 16.79 | 16.94 | 16.66 | 16.86 | 00:00:00 | | 2018-10-22 | 369,856 | 16.95 | 17.30 | 16.90 | 17.18 | 00:00:00 | | 2018-10-23 | 1,594,106 | 16.80 | 17.02 | 16.73 | 16.87 | 00:00:00 | | 2018-10-24 | 1,684,991 | 16.94 | 17.03 | 16.68 | 16.70 | 00:00:00 | | 2018-10-25 | 2,097,343 | 16.64 | 17.15 | 16.63 | 17.15 | 00:00:00 | | 2018-10-26 | 1,828,461 | 17.05 | 17.20 | 16.85 | 17.05 | 00:00:00 | | 2018-10-29 | 1,297,794 | 16.92 | 17.13 | 16.92 | 17.06 | 00:00:00 | | 2018-10-30 | 3,323,322 | 17.15 | 17.82 | 17.15 | 17.78 | 00:00:00 | | 2018-10-31 | 2,391,853 | 17.84 | 17.92 | 17.49 | 17.62 | 00:00:00 | | 2018-11-01 | 1,381,354 | 17.63 | 17.90 | 17.54 | 17.61 | 00:00:00 | | 2018-11-02 | 2,414,581 | 18.10 | 18.20 | 17.55 | 17.57 | 00:00:00 | | 2018-11-05 | 1,963,166 | 17.59 | 17.87 | 17.59 | 17.87 | 00:00:00 | | 2018-11-06 | 2,041,245 | 17.88 | 18.00 | 17.67 | 17.95 | 00:00:00 | | 2018-11-07 | 3,277,596 | 18.28 | 18.50 | 18.12 | 18.46 | 00:00:00 | | 2018-11-08 | 1,747,180 | 18.50 | 18.73 | 18.44 | 18.50 | 00:00:00 | | 2018-11-09 | 2,858,888 | 18.45 | 18.99 | 18.39 | 18.89 | 00:00:00 | | 2018-11-12 | 2,255,862 | 18.88 | 18.89 | 18.43 | 18.58 | 00:00:00 | | 2018-11-13 | 1,620,366 | 18.58 | 18.71 | 18.42 | 18.65 | 00:00:00 | | 2018-11-14 | 2,304,892 | 18.65 | 18.87 | 18.41 | 18.58 | 00:00:00 | | 2018-11-19 | 1,267,785 | 18.54 | 18.70 | 18.47 | 18.47 | 00:00:00 | | 2018-11-20 | 2,159,283 | 18.48 | 18.68 | 18.38 | 18.55 | 00:00:00 | | 2018-11-21 | 2,096,961 | 18.67 | 18.81 | 18.44 | 18.79 | 00:00:00 | | 2018-11-22 | 1,284,694 | 18.67 | 18.68 | 18.41 | 18.41 | 00:00:00 | | 2018-11-23 | 1,242,758 | 18.43 | 18.67 | 18.39 | 18.61 | 00:00:00 | | 2018-11-26 | 1,477,641 | 18.67 | 19.00 | 18.61 | 18.77 | 00:00:00 | | 2018-11-27 | 1,506,374 | 18.72 | 18.96 | 18.67 | 18.96 | 00:00:00 | | 2018-11-28 | 467,759 | 18.90 | 19.04 | 18.90 | 18.96 | 00:00:00 | | 2018-11-29 | 1,440,134 | 19.05 | 19.06 | 18.69 | 18.74 | 00:00:00 | | 2018-11-30 | 1,715,402 | 18.76 | 18.84 | 18.56 | 18.78 | 00:00:00 | | 2018-12-03 | 1,787,716 | 18.90 | 19.17 | 18.75 | 18.79 | 00:00:00 | | 2018-12-04 | 1,562,287 | 18.82 | 18.91 | 18.71 | 18.76 | 00:00:00 | | 2018-12-05 | 2,059,834 | 18.63 | 18.69 | 18.37 | 18.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
