Veolia Environment (PK) Historical Data - VEOEF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Veolia Environment (PK) (VEOEF)
Veolia Environment (PK) (VEOEF) Historical

Veolia Environment (PK) (VEOEF)

33.58

0.09

(0.27%)

Closed June 01 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.52	1.57289776165	33.06	34.2	33.06	7310	33.29808974	CS
4	0.59	1.78842073356	32.99	34.2	32.99	3039	33.34011189	CS
12	2.43	7.80096308186	31.15	34.2	29.44	1764	32.60659974	CS
26	1.92	6.06443461781	31.66	34.2	29.44	1546	32.28415338	CS
52	3.53	11.7470881864	30.05	34.2	26.53	1820	31.31119718	CS
156	2.28	7.28434504792	31.3	37.65	18.59	4084	25.99782463	CS
260	11.58	52.6363636364	22	37.65	17.85	5175	24.74895838	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717190940	33.58	0.09	0.27	33.8	33.96	33.58	752
1717104420	33.49	0	0.00	33.49	33.49	33.49	0
1717018020	33.49	-0.71	-2.08	33.49	33.49	33.49	9467
1716931740	34.2	1.14	3.45	33.93	34.2	33.93	1009
1716585840	33.06	-1.01	-2.96	33.06	33.06	33.06	11453
1716499740	34.07	0.57	1.70	34.07	34.07	34.07	437
1716413340	33.5	0	0.00	33.5	33.5	33.5	0
1716326940	33.5	-0.04	-0.12	34.1	34.1	33.5	1229
1716240180	33.54	0.09	0.27	33.54	33.54	33.54	1117
1715981340	33.45	-0.19	-0.56	33.45	33.45	33.45	2186
1715894940	33.64	0.65	1.97	33.64	33.64	33.64	154
1715808000	32.99	1.83	5.87	32.99	32.99	32.99	296
1715722200	31.16	0	0.00	31.16	31.16	31.16	0
1715635800	31.16	0	0.00	31.16	31.16	31.16	0
1715376600	31.16	0	0.00	31.16	31.16	31.16	0
1715290200	31.16	0	0.00	31.16	31.16	31.16	0
1715203800	31.16	0	0.00	31.16	31.16	31.16	0
1715117400	31.16	0	0.00	31.16	31.16	31.16	0
1715031000	31.16	0	0.00	31.16	31.16	31.16	0
1714771800	31.16	0	0.00	31.16	31.16	31.16	0
1714685400	31.16	0	0.00	31.16	31.16	31.16	0
1714599000	31.16	0	0.00	31.16	31.16	31.16	0
1714512600	31.16	0	0.00	31.16	31.16	31.16	0
1714425720	31.16	0.49	1.60	31.345	31.345	31.16	448
1714166940	30.67	0	0.00	30.67	30.67	30.67	0
1714080540	30.67	0	0.00	30.67	30.67	30.67	0
1713994140	30.67	0	0.00	30.67	30.67	30.67	0
1713907740	30.67	0	0.00	30.67	30.67	30.67	0
1713821340	30.67	-0.28	-0.90	30.626	30.67	30.626	586
1713561900	30.95	1.42	4.81	30.94	30.95	30.94	3485
1713475740	29.53	0	0.00	29.53	29.53	29.53	0
1713389340	29.53	0	0.00	29.53	29.53	29.53	0
1713302940	29.53	-0.18	-0.61	29.44	29.53	29.44	1038
1713216000	29.71	-1.09	-3.52	30.1	30.1	29.71	1100
1712956800	30.795	0	0.00	30.795	30.795	30.795	0
1712870400	30.795	0	0.00	30.795	30.795	30.795	0
1712784000	30.795	-1.56	-4.81	30.65	30.795	30.65	222
1712697780	32.35	0	0.00	32.35	32.35	32.35	0
1712611380	32.35	0	0.00	32.35	32.35	32.35	0
1712352180	32.35	0	0.00	32.35	32.35	32.35	0
1712265780	32.35	0	0.00	32.35	32.35	32.35	0
1712179380	32.35	0	0.00	32.35	32.35	32.35	0
1712092980	32.35	-0.38	-1.16	32.35	32.35	32.35	392
1712006400	32.729999	0	0.00	32.729999	32.729999	32.729999	0
1711660800	32.729999	-0.03	-0.09	32.729999	32.729999	32.729999	166
1711574580	32.759999	0.86	2.70	32.83	32.83	32.759999	1346
1711488000	31.9	0	0.00	31.9	31.9	31.9	0
1711401600	31.9	0.31	0.98	32.06	32.06	31.9	891
1711142940	31.59	0	0.00	31.59	31.59	31.59	0
1711056540	31.59	0	0.00	31.59	31.59	31.59	0
1710970140	31.59	-0.16	-0.50	31.59	31.59	31.59	121
1710883740	31.75	0.35	1.11	31.75	31.75	31.75	362
1710796800	31.4	-0.28	-0.88	31.4	31.4	31.4	195
1710538140	31.68	0	0.00	31.68	31.68	31.68	0
1710451740	31.68	0.53	1.70	31.5425	31.85	31.5425	4161
1710365340	31.15	0	0.00	31.15	31.15	31.15	0
1710278940	31.15	-0.99	-3.08	31.15	31.15	31.15	477
1710195960	32.14	0	0.00	32.14	32.14	32.14	0
1709936760	32.14	0	0.00	32.14	32.14	32.14	0
1709850360	32.14	0.28	0.88	32.14	32.14	32.14	289
1709763780	31.86	0	0.00	31.86	31.86	31.86	0
1709677380	31.86	0	0.00	31.86	31.86	31.86	0
1709590980	31.86	0.91	2.94	31.47	31.86	31.47	1020
1709331840	30.95	0	0.00	30.95	30.95	30.95	0

Veolia Environment (PK)

Aeroports de Paris

CPLEF60 Ex:5,95

Aggressive Equity Class ...

Vontobel Financial Produ...

Intesa Sanpaolo

Argenta Spaarbank NV

Amundi MSCI AC Asia Ex J...

Intesa Sanpaolo

Thomson Reuters

Byd Electronic (PK)

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