|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-07 | 932,300 | 24.00 | 24.25 | 22.74 | 23.10 | 00:00:00 | | 2002-11-08 | 2,516,600 | 23.40 | 24.25 | 22.67 | 23.25 | 00:00:00 | | 2002-11-11 | 415,300 | 23.33 | 23.67 | 23.30 | 23.38 | 00:00:00 | | 2002-11-12 | 537,100 | 23.50 | 23.68 | 22.72 | 23.03 | 00:00:00 | | 2002-11-13 | 751,500 | 22.90 | 23.10 | 22.44 | 22.53 | 00:00:00 | | 2002-11-14 | 781,100 | 22.73 | 23.75 | 22.55 | 23.62 | 00:00:00 | | 2002-11-15 | 1,259,200 | 23.77 | 23.77 | 21.80 | 22.21 | 00:00:00 | | 2002-11-18 | 1,063,800 | 22.70 | 22.85 | 22.28 | 22.50 | 00:00:00 | | 2002-11-19 | 497,400 | 22.15 | 22.84 | 22.06 | 22.41 | 00:00:00 | | 2002-11-20 | 790,200 | 23.00 | 23.45 | 22.60 | 22.90 | 00:00:00 | | 2002-11-21 | 1,193,400 | 23.55 | 24.40 | 23.11 | 23.85 | 00:00:00 | | 2002-11-22 | 1,313,200 | 24.45 | 25.30 | 24.20 | 25.00 | 00:00:00 | | 2002-11-25 | 1,327,300 | 25.46 | 25.99 | 24.20 | 24.58 | 00:00:00 | | 2002-11-26 | 1,652,800 | 24.82 | 25.05 | 23.63 | 24.10 | 00:00:00 | | 2002-11-27 | 2,098,800 | 24.30 | 24.60 | 24.00 | 24.37 | 00:00:00 | | 2002-11-28 | 935,400 | 24.55 | 25.20 | 24.55 | 25.00 | 00:00:00 | | 2002-11-29 | 730,900 | 25.25 | 25.29 | 24.81 | 25.05 | 00:00:00 | | 2002-12-02 | 801,800 | 25.40 | 25.48 | 24.40 | 24.50 | 00:00:00 | | 2002-12-03 | 776,600 | 24.53 | 25.00 | 24.15 | 24.34 | 00:00:00 | | 2002-12-04 | 832,500 | 24.11 | 24.60 | 24.00 | 24.19 | 00:00:00 | | 2002-12-05 | 639,000 | 24.12 | 24.38 | 23.60 | 23.69 | 00:00:00 | | 2002-12-06 | 716,900 | 23.72 | 23.97 | 23.07 | 23.49 | 00:00:00 | | 2002-12-09 | 626,200 | 24.24 | 24.24 | 23.06 | 23.20 | 00:00:00 | | 2002-12-10 | 804,600 | 23.26 | 23.71 | 22.73 | 23.05 | 00:00:00 | | 2002-12-11 | 867,200 | 23.29 | 23.39 | 22.68 | 22.90 | 00:00:00 | | 2002-12-12 | 869,700 | 22.88 | 23.29 | 22.28 | 23.16 | 00:00:00 | | 2002-12-13 | 281,400 | 23.05 | 23.08 | 22.35 | 22.64 | 00:00:00 | | 2002-12-16 | 599,700 | 22.22 | 23.50 | 22.06 | 23.03 | 00:00:00 | | 2002-12-17 | 948,000 | 23.12 | 23.49 | 22.90 | 23.21 | 00:00:00 | | 2002-12-18 | 952,200 | 23.03 | 24.10 | 22.85 | 23.45 | 00:00:00 | | 2002-12-19 | 846,800 | 23.68 | 23.92 | 22.98 | 23.29 | 00:00:00 | | 2002-12-20 | 878,700 | 23.00 | 23.29 | 22.13 | 22.50 | 00:00:00 | | 2002-12-23 | 957,200 | 22.39 | 22.68 | 21.51 | 21.59 | 00:00:00 | | 2002-12-24 | 224,700 | 21.97 | 22.25 | 21.60 | 21.61 | 00:00:00 | | 2002-12-25 | 0 | 21.61 | 21.61 | 21.61 | 21.61 | 00:00:00 | | 2002-12-26 | 0 | 21.61 | 21.61 | 21.61 | 21.61 | 00:00:00 | | 2002-12-27 | 271,700 | 21.61 | 22.28 | 21.27 | 21.67 | 00:00:00 | | 2002-12-30 | 523,600 | 21.84 | 22.05 | 21.11 | 21.91 | 00:00:00 | | 2002-12-31 | 335,300 | 21.91 | 22.43 | 21.75 | 22.22 | 00:00:00 | | 2003-01-01 | 0 | 22.15 | 22.23 | 22.15 | 22.15 | 00:00:00 | | 2003-01-02 | 639,900 | 22.15 | 23.18 | 22.08 | 23.18 | 00:00:00 | | 2003-01-03 | 947,100 | 23.25 | 23.47 | 22.61 | 23.10 | 00:00:00 | | 2003-01-06 | 861,200 | 23.11 | 23.57 | 22.76 | 22.87 | 00:00:00 | | 2003-01-07 | 917,600 | 23.16 | 23.57 | 22.82 | 23.00 | 00:00:00 | | 2003-01-08 | 438,500 | 22.60 | 23.46 | 22.60 | 22.88 | 00:00:00 | | 2003-01-09 | 959,500 | 22.50 | 23.12 | 22.31 | 23.10 | 00:00:00 | | 2003-01-10 | 1,071,800 | 22.99 | 23.50 | 22.30 | 22.73 | 00:00:00 | | 2003-01-13 | 449,600 | 23.00 | 23.88 | 22.65 | 23.35 | 00:00:00 | | 2003-01-14 | 878,000 | 23.55 | 24.41 | 23.55 | 24.08 | 00:00:00 | | 2003-01-15 | 1,403,000 | 24.41 | 24.90 | 24.26 | 24.90 | 00:00:00 | | 2003-01-16 | 1,077,600 | 24.93 | 24.93 | 24.18 | 24.18 | 00:00:00 | | 2003-01-17 | 891,400 | 24.06 | 24.57 | 23.85 | 24.00 | 00:00:00 | | 2003-01-20 | 1,514,700 | 24.00 | 24.67 | 23.72 | 23.88 | 00:00:00 | | 2003-01-21 | 7,870,600 | 24.06 | 24.15 | 23.62 | 23.90 | 00:00:00 | | 2003-01-22 | 2,186,700 | 23.85 | 23.90 | 23.35 | 23.53 | 00:00:00 | | 2003-01-23 | 1,543,000 | 23.58 | 23.74 | 23.13 | 23.48 | 00:00:00 | | 2003-01-24 | 1,007,100 | 23.41 | 23.50 | 23.00 | 23.03 | 00:00:00 | | 2003-01-27 | 1,090,700 | 22.65 | 22.90 | 22.22 | 22.30 | 00:00:00 | | 2003-01-28 | 1,249,100 | 22.40 | 22.50 | 21.91 | 22.00 | 00:00:00 | | 2003-01-29 | 1,790,000 | 21.71 | 22.15 | 21.30 | 21.88 | 00:00:00 | | 2003-01-30 | 945,200 | 21.88 | 22.30 | 21.53 | 21.90 | 00:00:00 | | 2003-01-31 | 1,525,600 | 21.81 | 23.28 | 21.75 | 22.96 | 00:00:00 | | 2003-02-03 | 580,400 | 23.50 | 23.50 | 22.21 | 22.63 | 00:00:00 | | 2003-02-04 | 959,600 | 21.88 | 22.59 | 21.73 | 21.98 | 00:00:00 | | 2003-02-05 | 949,000 | 22.00 | 22.41 | 21.45 | 22.36 | 00:00:00 | | 2003-02-06 | 1,144,700 | 22.44 | 22.44 | 21.00 | 21.49 | 00:00:00 | | 2003-02-07 | 668,400 | 21.70 | 21.70 | 20.84 | 21.23 | 00:00:00 | | 2003-02-10 | 527,500 | 21.38 | 21.83 | 20.83 | 21.45 | 00:00:00 | | 2003-02-11 | 1,374,700 | 21.00 | 21.30 | 20.67 | 21.05 | 00:00:00 | | 2003-02-12 | 894,000 | 20.80 | 21.02 | 20.30 | 20.65 | 00:00:00 | | 2003-02-13 | 858,300 | 20.25 | 20.52 | 19.63 | 19.90 | 00:00:00 | | 2003-02-14 | 1,067,000 | 19.88 | 20.71 | 19.56 | 20.40 | 00:00:00 | | 2003-02-17 | 640,400 | 20.62 | 20.63 | 19.50 | 19.92 | 00:00:00 | | 2003-02-18 | 945,300 | 20.00 | 20.43 | 19.79 | 19.80 | 00:00:00 | | 2003-02-19 | 889,000 | 20.07 | 20.20 | 19.10 | 19.51 | 00:00:00 | | 2003-02-20 | 1,024,200 | 19.62 | 19.62 | 18.50 | 18.69 | 00:00:00 | | 2003-02-21 | 1,680,900 | 18.69 | 18.70 | 17.85 | 18.28 | 00:00:00 | | 2003-02-24 | 1,556,100 | 18.07 | 18.20 | 16.92 | 17.00 | 00:00:00 | | 2003-02-25 | 1,959,300 | 16.90 | 17.18 | 16.02 | 16.50 | 00:00:00 | | 2003-02-26 | 2,472,600 | 16.72 | 16.94 | 15.02 | 15.71 | 00:00:00 | | 2003-02-27 | 2,177,800 | 15.41 | 17.00 | 15.41 | 16.65 | 00:00:00 | | 2003-02-28 | 2,296,700 | 16.80 | 17.75 | 16.45 | 17.60 | 00:00:00 | | 2003-03-03 | 1,628,900 | 17.45 | 17.74 | 16.00 | 16.71 | 00:00:00 | | 2003-03-04 | 1,555,000 | 16.71 | 17.55 | 16.60 | 16.83 | 00:00:00 | | 2003-03-05 | 1,121,200 | 16.79 | 17.40 | 16.31 | 17.17 | 00:00:00 | | 2003-03-06 | 741,400 | 17.25 | 17.48 | 16.51 | 16.65 | 00:00:00 | | 2003-03-07 | 1,017,800 | 16.61 | 17.60 | 16.52 | 17.04 | 00:00:00 | | 2003-03-10 | 653,600 | 16.90 | 17.10 | 16.05 | 16.28 | 00:00:00 | | 2003-03-11 | 2,326,600 | 16.06 | 16.59 | 15.50 | 15.82 | 00:00:00 | | 2003-03-12 | 1,500,700 | 16.08 | 16.17 | 15.00 | 15.00 | 00:00:00 | | 2003-03-13 | 1,812,200 | 15.59 | 15.89 | 14.40 | 14.75 | 00:00:00 | | 2003-03-14 | 2,206,000 | 15.00 | 16.89 | 14.95 | 16.69 | 00:00:00 | | 2003-03-17 | 913,700 | 15.79 | 17.99 | 15.52 | 17.85 | 00:00:00 | | 2003-03-18 | 2,129,000 | 17.81 | 18.45 | 16.40 | 16.99 | 00:00:00 | | 2003-03-19 | 943,900 | 17.01 | 17.85 | 16.96 | 17.39 | 00:00:00 | | 2003-03-20 | 661,600 | 17.48 | 17.50 | 16.60 | 16.72 | 00:00:00 | | 2003-03-21 | 849,600 | 16.87 | 17.84 | 16.87 | 17.68 | 00:00:00 | | 2003-03-24 | 1,026,700 | 17.50 | 17.50 | 15.75 | 16.03 | 00:00:00 | | 2003-03-25 | 1,447,000 | 16.08 | 17.00 | 15.83 | 16.43 | 00:00:00 | | 2003-03-26 | 1,321,100 | 16.63 | 16.97 | 16.20 | 16.47 | 00:00:00 | | 2003-03-27 | 1,012,400 | 16.17 | 16.57 | 15.70 | 15.75 | 00:00:00 | | 2003-03-28 | 637,700 | 16.02 | 16.13 | 15.27 | 15.68 | 00:00:00 | | 2003-03-31 | 837,100 | 15.42 | 15.77 | 15.00 | 15.11 | 00:00:00 | | 2003-04-01 | 884,500 | 15.10 | 15.30 | 14.58 | 14.79 | 00:00:00 | | 2003-04-02 | 2,017,100 | 15.21 | 15.87 | 15.02 | 15.80 | 00:00:00 | | 2003-04-03 | 1,455,000 | 16.04 | 17.05 | 15.81 | 16.89 | 00:00:00 | | 2003-04-04 | 1,899,000 | 16.92 | 17.31 | 16.60 | 17.27 | 00:00:00 | | 2003-04-07 | 1,866,000 | 17.91 | 18.26 | 17.41 | 17.98 | 00:00:00 | | 2003-04-08 | 2,892,200 | 17.89 | 17.91 | 16.59 | 16.78 | 00:00:00 | | 2003-04-09 | 1,510,600 | 16.70 | 17.60 | 16.53 | 17.33 | 00:00:00 | | 2003-04-10 | 1,547,200 | 17.00 | 17.35 | 16.40 | 16.42 | 00:00:00 | | 2003-04-11 | 2,278,900 | 16.47 | 16.75 | 15.98 | 16.17 | 00:00:00 | | 2003-04-14 | 1,660,200 | 16.47 | 17.12 | 16.10 | 17.11 | 00:00:00 | | 2003-04-15 | 1,264,900 | 17.30 | 17.50 | 16.80 | 17.13 | 00:00:00 | | 2003-04-16 | 1,186,700 | 17.45 | 17.54 | 16.99 | 16.99 | 00:00:00 | | 2003-04-17 | 1,981,800 | 16.69 | 16.98 | 16.50 | 16.64 | 00:00:00 | | 2003-04-18 | 0 | 16.64 | 16.64 | 16.64 | 16.64 | 00:00:00 | | 2003-04-21 | 0 | 16.64 | 16.64 | 16.64 | 16.64 | 00:00:00 | | 2003-04-22 | 582,600 | 16.89 | 17.00 | 16.64 | 16.75 | 00:00:00 | | 2003-04-23 | 1,317,000 | 17.10 | 17.49 | 16.97 | 17.17 | 00:00:00 | | 2003-04-24 | 1,497,800 | 17.15 | 17.72 | 17.15 | 17.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
