|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-23 | 983,300 | 35.30 | 35.93 | 34.86 | 35.71 | 00:00:00 | | 2002-05-24 | 944,800 | 35.25 | 35.50 | 34.70 | 35.00 | 00:00:00 | | 2002-05-27 | 844,900 | 34.80 | 35.22 | 34.26 | 34.55 | 00:00:00 | | 2002-05-28 | 733,000 | 34.99 | 35.02 | 34.51 | 34.74 | 00:00:00 | | 2002-05-29 | 688,700 | 34.70 | 35.70 | 34.70 | 34.97 | 00:00:00 | | 2002-05-30 | 647,600 | 35.29 | 35.29 | 34.20 | 34.65 | 00:00:00 | | 2002-05-31 | 826,200 | 34.69 | 34.69 | 33.93 | 33.93 | 00:00:00 | | 2002-06-03 | 272,900 | 33.82 | 34.28 | 33.61 | 34.00 | 00:00:00 | | 2002-06-04 | 449,000 | 33.93 | 33.93 | 32.81 | 32.82 | 00:00:00 | | 2002-06-05 | 389,100 | 33.00 | 33.75 | 32.90 | 33.20 | 00:00:00 | | 2002-06-06 | 266,500 | 33.38 | 33.70 | 33.10 | 33.25 | 00:00:00 | | 2002-06-07 | 801,100 | 32.92 | 33.65 | 32.70 | 33.06 | 00:00:00 | | 2002-06-10 | 970,000 | 33.00 | 33.00 | 31.86 | 32.15 | 00:00:00 | | 2002-06-11 | 652,100 | 32.15 | 32.55 | 31.67 | 32.41 | 00:00:00 | | 2002-06-12 | 589,700 | 32.15 | 32.80 | 31.81 | 32.70 | 00:00:00 | | 2002-06-13 | 496,600 | 32.70 | 32.94 | 32.15 | 32.51 | 00:00:00 | | 2002-06-14 | 1,273,000 | 32.05 | 33.54 | 31.95 | 31.95 | 00:00:00 | | 2002-06-17 | 376,800 | 32.03 | 32.50 | 31.85 | 32.50 | 00:00:00 | | 2002-06-18 | 1,850,900 | 32.00 | 33.50 | 31.87 | 32.65 | 00:00:00 | | 2002-06-19 | 1,043,300 | 32.80 | 33.88 | 32.25 | 33.88 | 00:00:00 | | 2002-06-20 | 1,184,200 | 33.45 | 33.60 | 32.52 | 33.00 | 00:00:00 | | 2002-06-21 | 980,100 | 33.00 | 33.25 | 32.09 | 32.09 | 00:00:00 | | 2002-06-24 | 3,966,900 | 32.50 | 32.66 | 28.25 | 28.40 | 00:00:00 | | 2002-06-25 | 8,908,200 | 28.90 | 29.68 | 27.12 | 29.40 | 00:00:00 | | 2002-06-26 | 3,242,500 | 27.50 | 30.79 | 27.00 | 30.00 | 00:00:00 | | 2002-06-27 | 2,210,100 | 30.80 | 31.60 | 30.05 | 31.31 | 00:00:00 | | 2002-06-28 | 1,787,300 | 31.90 | 31.93 | 30.05 | 31.25 | 00:00:00 | | 2002-07-01 | 1,093,800 | 31.25 | 31.60 | 30.40 | 30.49 | 00:00:00 | | 2002-07-02 | 3,915,800 | 30.15 | 30.76 | 27.78 | 29.38 | 00:00:00 | | 2002-07-03 | 2,206,100 | 29.15 | 29.70 | 28.55 | 28.71 | 00:00:00 | | 2002-07-04 | 2,359,400 | 28.40 | 28.85 | 27.26 | 28.85 | 00:00:00 | | 2002-07-05 | 1,350,600 | 28.78 | 29.19 | 28.53 | 28.75 | 00:00:00 | | 2002-07-08 | 1,412,900 | 28.50 | 29.18 | 28.38 | 29.13 | 00:00:00 | | 2002-07-09 | 1,556,000 | 29.15 | 29.87 | 28.95 | 29.07 | 00:00:00 | | 2002-07-10 | 1,277,000 | 28.65 | 28.90 | 28.30 | 28.30 | 00:00:00 | | 2002-07-11 | 2,129,700 | 27.84 | 27.96 | 27.00 | 27.19 | 00:00:00 | | 2002-07-12 | 1,373,900 | 27.44 | 27.79 | 26.80 | 27.25 | 00:00:00 | | 2002-07-15 | 1,450,200 | 26.90 | 27.44 | 26.51 | 26.55 | 00:00:00 | | 2002-07-16 | 2,943,300 | 26.57 | 26.74 | 25.27 | 26.25 | 00:00:00 | | 2002-07-17 | 1,405,300 | 26.19 | 26.65 | 26.00 | 26.50 | 00:00:00 | | 2002-07-18 | 1,403,400 | 26.61 | 26.79 | 26.36 | 26.66 | 00:00:00 | | 2002-07-19 | 3,072,100 | 26.60 | 26.60 | 26.21 | 26.36 | 00:00:00 | | 2002-07-22 | 1,192,100 | 26.21 | 26.45 | 25.51 | 25.51 | 00:00:00 | | 2002-07-23 | 1,720,400 | 25.92 | 26.05 | 22.35 | 23.56 | 00:00:00 | | 2002-07-24 | 2,384,800 | 23.32 | 23.57 | 20.30 | 21.18 | 00:00:00 | | 2002-07-25 | 2,208,200 | 22.18 | 22.35 | 21.30 | 21.47 | 00:00:00 | | 2002-07-26 | 1,622,100 | 21.47 | 22.20 | 20.91 | 21.50 | 00:00:00 | | 2002-07-29 | 1,245,200 | 21.50 | 23.28 | 21.28 | 22.70 | 00:00:00 | | 2002-07-30 | 1,563,600 | 23.75 | 23.85 | 22.50 | 23.44 | 00:00:00 | | 2002-07-31 | 1,646,100 | 23.80 | 25.40 | 23.22 | 23.76 | 00:00:00 | | 2002-08-01 | 2,393,400 | 23.90 | 25.00 | 22.86 | 22.90 | 00:00:00 | | 2002-08-02 | 686,300 | 22.88 | 23.18 | 22.30 | 22.59 | 00:00:00 | | 2002-08-05 | 965,700 | 22.93 | 24.00 | 22.33 | 24.00 | 00:00:00 | | 2002-08-06 | 1,378,200 | 23.15 | 24.95 | 22.51 | 24.20 | 00:00:00 | | 2002-08-07 | 765,800 | 24.14 | 24.88 | 23.75 | 23.75 | 00:00:00 | | 2002-08-08 | 2,764,200 | 24.27 | 24.30 | 21.30 | 22.14 | 00:00:00 | | 2002-08-09 | 2,129,200 | 22.50 | 22.97 | 22.00 | 22.94 | 00:00:00 | | 2002-08-12 | 708,800 | 23.00 | 24.20 | 22.77 | 23.96 | 00:00:00 | | 2002-08-13 | 1,320,000 | 23.95 | 23.96 | 22.80 | 23.30 | 00:00:00 | | 2002-08-14 | 1,231,400 | 22.80 | 23.05 | 21.92 | 22.25 | 00:00:00 | | 2002-08-15 | 2,214,500 | 22.73 | 22.90 | 19.73 | 20.80 | 00:00:00 | | 2002-08-16 | 2,501,200 | 21.04 | 21.25 | 18.45 | 19.97 | 00:00:00 | | 2002-08-19 | 1,609,800 | 19.79 | 21.75 | 19.49 | 19.81 | 00:00:00 | | 2002-08-20 | 4,825,000 | 20.20 | 23.85 | 19.96 | 22.97 | 00:00:00 | | 2002-08-21 | 5,113,600 | 23.90 | 25.91 | 23.65 | 25.70 | 00:00:00 | | 2002-08-22 | 1,467,300 | 26.00 | 26.20 | 24.71 | 25.05 | 00:00:00 | | 2002-08-23 | 1,074,000 | 25.50 | 26.00 | 25.06 | 25.25 | 00:00:00 | | 2002-08-26 | 642,500 | 25.15 | 26.40 | 25.11 | 25.46 | 00:00:00 | | 2002-08-27 | 965,900 | 25.94 | 25.94 | 25.30 | 25.70 | 00:00:00 | | 2002-08-28 | 1,910,900 | 25.20 | 25.55 | 25.00 | 25.17 | 00:00:00 | | 2002-08-29 | 2,295,600 | 25.16 | 25.16 | 23.62 | 24.00 | 00:00:00 | | 2002-08-30 | 787,200 | 24.37 | 25.40 | 23.82 | 25.16 | 00:00:00 | | 2002-09-02 | 419,200 | 25.07 | 25.40 | 24.60 | 24.65 | 00:00:00 | | 2002-09-03 | 714,800 | 24.43 | 24.43 | 23.25 | 23.90 | 00:00:00 | | 2002-09-04 | 678,800 | 23.49 | 23.99 | 22.82 | 23.18 | 00:00:00 | | 2002-09-05 | 961,600 | 23.33 | 23.74 | 21.81 | 23.18 | 00:00:00 | | 2002-09-06 | 768,100 | 23.49 | 23.89 | 22.88 | 23.55 | 00:00:00 | | 2002-09-09 | 828,500 | 23.40 | 23.76 | 23.00 | 23.32 | 00:00:00 | | 2002-09-10 | 355,500 | 23.30 | 23.79 | 23.17 | 23.30 | 00:00:00 | | 2002-09-11 | 975,400 | 23.55 | 23.55 | 22.27 | 23.00 | 00:00:00 | | 2002-09-12 | 565,200 | 22.60 | 23.00 | 22.01 | 22.19 | 00:00:00 | | 2002-09-13 | 960,000 | 22.21 | 22.35 | 20.92 | 21.49 | 00:00:00 | | 2002-09-16 | 390,800 | 21.75 | 21.87 | 21.10 | 21.55 | 00:00:00 | | 2002-09-17 | 561,700 | 22.25 | 22.50 | 20.67 | 21.19 | 00:00:00 | | 2002-09-18 | 1,532,700 | 20.88 | 20.93 | 18.80 | 20.71 | 00:00:00 | | 2002-09-19 | 817,400 | 21.02 | 21.40 | 20.26 | 20.59 | 00:00:00 | | 2002-09-20 | 847,400 | 20.01 | 20.68 | 19.10 | 20.40 | 00:00:00 | | 2002-09-23 | 1,370,400 | 19.72 | 20.10 | 17.75 | 19.02 | 00:00:00 | | 2002-09-24 | 1,379,200 | 19.02 | 19.35 | 17.18 | 18.00 | 00:00:00 | | 2002-09-25 | 1,830,500 | 18.24 | 20.40 | 18.09 | 19.10 | 00:00:00 | | 2002-09-26 | 1,206,400 | 19.97 | 20.75 | 19.26 | 20.75 | 00:00:00 | | 2002-09-27 | 1,819,700 | 20.70 | 21.10 | 19.90 | 20.46 | 00:00:00 | | 2002-09-30 | 1,443,800 | 20.00 | 20.80 | 19.62 | 20.30 | 00:00:00 | | 2002-10-01 | 1,015,100 | 20.41 | 22.01 | 20.15 | 21.75 | 00:00:00 | | 2002-10-02 | 779,400 | 22.31 | 23.42 | 21.83 | 23.23 | 00:00:00 | | 2002-10-03 | 1,442,900 | 22.75 | 24.60 | 22.73 | 23.65 | 00:00:00 | | 2002-10-04 | 1,173,900 | 23.95 | 23.95 | 22.28 | 22.90 | 00:00:00 | | 2002-10-07 | 830,000 | 22.26 | 23.45 | 22.02 | 22.13 | 00:00:00 | | 2002-10-08 | 854,800 | 22.48 | 22.76 | 21.15 | 21.45 | 00:00:00 | | 2002-10-09 | 723,000 | 22.11 | 22.11 | 20.30 | 20.97 | 00:00:00 | | 2002-10-10 | 950,000 | 21.00 | 21.64 | 20.09 | 21.40 | 00:00:00 | | 2002-10-11 | 951,600 | 21.77 | 22.15 | 20.80 | 21.50 | 00:00:00 | | 2002-10-14 | 1,144,200 | 21.28 | 21.57 | 20.73 | 20.79 | 00:00:00 | | 2002-10-15 | 959,800 | 21.19 | 23.30 | 21.00 | 22.97 | 00:00:00 | | 2002-10-16 | 1,403,200 | 22.50 | 24.06 | 22.04 | 23.35 | 00:00:00 | | 2002-10-17 | 1,254,600 | 23.91 | 24.75 | 23.84 | 24.65 | 00:00:00 | | 2002-10-18 | 803,600 | 24.35 | 24.90 | 23.68 | 24.73 | 00:00:00 | | 2002-10-21 | 418,000 | 24.40 | 25.25 | 24.14 | 24.53 | 00:00:00 | | 2002-10-22 | 1,276,000 | 24.75 | 25.50 | 22.45 | 22.50 | 00:00:00 | | 2002-10-23 | 1,139,500 | 22.99 | 23.60 | 22.35 | 22.85 | 00:00:00 | | 2002-10-24 | 825,800 | 22.92 | 24.45 | 22.92 | 23.45 | 00:00:00 | | 2002-10-25 | 713,400 | 23.09 | 24.35 | 22.90 | 23.40 | 00:00:00 | | 2002-10-28 | 433,500 | 24.50 | 24.75 | 23.42 | 23.78 | 00:00:00 | | 2002-10-29 | 698,500 | 23.65 | 24.16 | 23.14 | 23.32 | 00:00:00 | | 2002-10-30 | 833,100 | 23.60 | 24.00 | 22.74 | 23.84 | 00:00:00 | | 2002-10-31 | 713,400 | 23.70 | 24.29 | 23.31 | 23.94 | 00:00:00 | | 2002-11-01 | 337,400 | 23.57 | 24.70 | 23.37 | 24.38 | 00:00:00 | | 2002-11-04 | 803,000 | 24.80 | 25.13 | 23.33 | 23.71 | 00:00:00 | | 2002-11-05 | 630,700 | 24.00 | 24.39 | 23.62 | 24.00 | 00:00:00 | | 2002-11-06 | 657,900 | 24.33 | 24.55 | 23.77 | 23.94 | 00:00:00 | | 2002-11-07 | 932,300 | 24.00 | 24.25 | 22.74 | 23.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
