Veolia Environnement SA Historical Data - VIE | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Veolia Environnement SA (VIE)
Veolia Environnement SA (VIE) Historical

Veolia Environnement SA (VIE)

29.15

0.08

( 0.28% )

Updated: 10:36:43

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.6	2.10157618214	28.55	29.43	28.17	1377858	28.83275455	DE
4	0.69	2.42445537597	28.46	29.95	28.17	1508532	28.84717495	DE
12	0.25	0.865051903114	28.9	31.6	27.36	1952455	29.32299426	DE
26	-1.05	-3.47682119205	30.2	31.6	27.36	1836667	29.29107835	DE
52	-0.53	-1.78571428571	29.68	31.6	24.86	1679203	28.68067971	DE
156	1.29	4.63029432879	27.86	33.49	18.825	1748420	27.36900694	DE
260	6.56	29.0393979637	22.59	33.49	15.675	1812104	25.0701857	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722357000	29.07	0.04	0.14	29.1	29.21	28.9	1118084
1722270600	29.03	0.13	0.45	29	29.34	28.87	1365072
1722011400	28.9	0.22	0.77	28.64	29.09	28.62	1448298
1721925000	28.68	0.12	0.42	28.36	28.68	28.17	1457141
1721838600	28.56	-0.18	-0.63	28.55	28.79	28.3	1500694
1721752200	28.74	-0.15	-0.52	28.83	28.93	28.63	1304449
1721665800	28.89	-0.03	-0.10	29.05	29.26	28.89	1208322
1721406600	28.92	-0.19	-0.65	28.86	29.17	28.6	1881595
1721320200	29.11	0.51	1.78	28.8	29.23	28.71	1791632
1721233800	28.6	0.11	0.39	28.41	28.7	28.35	900722
1721147400	28.49	-0.06	-0.21	28.49	28.7	28.32	1057356
1721061000	28.55	-0.29	-1.01	28.69	28.8	28.46	1555688
1720801800	28.84	0.04	0.14	28.96	29.06	28.6	1276296
1720715400	28.8	0.18	0.63	28.83	29.07	28.58	1560226
1720629000	28.62	-0.15	-0.52	28.74	29.07	28.62	1661583
1720542600	28.77	-0.31	-1.07	29.04	29.16	28.52	2015115
1720456200	29.08	-0.4	-1.36	29.32	29.95	29.08	1694814
1720197000	29.48	0.21	0.72	29.34	29.72	29.22	1754096
1720110600	29.27	0.39	1.35	29	29.41	28.96	1441348
1720024200	28.88	0.58	2.05	28.46	29.19	28.35	2083803
1719937800	28.3	-0.16	-0.56	28.39	28.39	28.04	1743744
1719851400	28.46	0.54	1.93	29.16	29.37	28.46	2451682
1719592200	27.92	-0.19	-0.68	28.09	28.22	27.83	2468184
1719505800	28.11	-0.54	-1.88	28.58	28.58	28.02	1797673
1719419400	28.65	-0.1	-0.35	28.73	28.96	28.35	1823532
1719333000	28.75	-0.41	-1.41	29.1	29.33	28.73	2212099
1719246600	29.16	0.41	1.43	28.7	29.25	28.62	2202288
1718987400	28.75	-0.42	-1.44	29.15	29.25	28.75	4860472
1718901000	29.17	0.61	2.14	28.67	29.21	28.58	2518363
1718814600	28.56	0.18	0.63	28.5	28.73	28.31	2370984
1718728200	28.38	0.68	2.45	27.99	28.62	27.93	2707185
1718641800	27.7	-0.22	-0.79	27.93	28.05	27.36	3096868
1718382600	27.92	-1.36	-4.64	29.14	29.14	27.4	7043491
1718296200	29.28	-0.6	-2.01	29.89	29.91	29.1	2392870
1718209800	29.88	0.23	0.78	29.7	30.19	29.67	1736655
1718123400	29.65	-0.75	-2.47	30.5	30.69	29.52	2823855
1718037000	30.4	-0.54	-1.75	30.59	30.6	29.8	3393018
1717777800	30.94	-0.57	-1.81	31.43	31.48	30.63	1579788
1717691400	31.51	0.39	1.25	31.2	31.6	31.2	1685315
1717605000	31.12	0.43	1.40	30.8	31.22	30.8	1148649
1717518600	30.69	-0.15	-0.49	30.78	30.88	30.59	1269419
1717432200	30.84	0.14	0.46	30.97	31.09	30.72	999820
1717173000	30.7	0.13	0.43	30.6	30.91	30.46	3519143
1717086600	30.57	0	0.00	30.5	30.77	30.5	1711482
1717000200	30.57	-0.45	-1.45	30.9	31.03	30.47	1863524
1716913800	31.02	-0.25	-0.80	31.4	31.55	30.95	1918671
1716827400	31.27	0.61	1.99	30.75	31.3	30.7	1789215
1716568200	30.66	0.11	0.36	30.55	30.7	30.35	1309365
1716481800	30.55	-0.14	-0.46	30.72	31.04	30.47	1761116
1716395400	30.69	-0.2	-0.65	30.96	31.11	30.67	1700298
1716309000	30.89	0.15	0.49	30.7	30.96	30.46	1761655
1716222600	30.74	0.12	0.39	30.62	30.9	30.62	1016863
1715963400	30.62	-0.04	-0.13	30.64	30.8	30.32	1640650
1715877000	30.66	0.12	0.39	30.56	30.81	30.2	1329568
1715790600	30.54	0.88	2.97	29.8	30.73	29.64	2641015
1715704200	29.66	0.62	2.13	29.56	30.17	29.28	2580768
1715617800	29.04	-0.23	-0.79	29.34	29.38	28.96	1794919
1715358600	29.27	0.09	0.31	29.3	29.55	29.21	1817057
1715272200	29.18	-0.15	-0.51	29.33	29.41	29.13	1025884
1715185800	29.33	-0.67	-2.23	28.9	29.46	28.9	1916957
1715099400	30	0.17	0.57	29.9	30	29.59	1754984
1715013000	29.83	0.44	1.50	29.52	29.92	29.46	1416765
1714753800	29.39	0.18	0.62	29.38	29.98	29.29	1828167
1714667400	29.21	0.02	0.07	29.24	29.55	29.11	1769317

Veolia Environnement

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions