|
 VIVENDI - [Ticker: VIV.PA] |     | | Last Trade | 21.80 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --0.21 (+0.99%) | Open | 21.78 | | High | 21.96 | Low | 21.62 | | Volume | 2,783,436 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 16.34 x 6,500 - 16.40 x 20,000 | | Former Close | 22.01 | 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 | | VIV.PA quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 15.37 | 15.39 | 15.37 | 15.37 | 00:00:00 | | 2003-01-02 | 5,128,500 | 15.60 | 16.40 | 15.26 | 16.40 | 00:00:00 | | 2003-01-03 | 6,364,600 | 16.40 | 17.10 | 16.31 | 16.66 | 00:00:00 | | 2003-01-06 | 8,363,700 | 17.01 | 17.49 | 17.01 | 17.20 | 00:00:00 | | 2003-01-07 | 6,551,100 | 17.48 | 17.48 | 16.74 | 16.90 | 00:00:00 | | 2003-01-08 | 5,554,200 | 16.53 | 17.26 | 16.53 | 17.00 | 00:00:00 | | 2003-01-09 | 6,455,300 | 16.71 | 17.59 | 16.71 | 17.59 | 00:00:00 | | 2003-01-10 | 8,073,600 | 17.30 | 17.98 | 17.06 | 17.59 | 00:00:00 | | 2003-01-13 | 6,469,700 | 17.49 | 17.96 | 16.98 | 17.31 | 00:00:00 | | 2003-01-14 | 9,089,100 | 17.11 | 17.88 | 17.05 | 17.40 | 00:00:00 | | 2003-01-15 | 6,871,800 | 17.50 | 17.84 | 17.17 | 17.45 | 00:00:00 | | 2003-01-16 | 5,367,600 | 17.26 | 17.89 | 17.16 | 17.60 | 00:00:00 | | 2003-01-17 | 6,150,100 | 17.27 | 17.55 | 16.91 | 17.00 | 00:00:00 | | 2003-01-20 | 3,917,400 | 17.15 | 17.35 | 16.57 | 16.57 | 00:00:00 | | 2003-01-21 | 7,151,900 | 16.82 | 17.14 | 16.25 | 16.30 | 00:00:00 | | 2003-01-22 | 9,293,600 | 16.20 | 16.54 | 15.85 | 16.30 | 00:00:00 | | 2003-01-23 | 7,001,800 | 16.60 | 16.95 | 16.31 | 16.80 | 00:00:00 | | 2003-01-24 | 10,231,300 | 16.90 | 17.58 | 16.50 | 16.54 | 00:00:00 | | 2003-01-27 | 10,821,600 | 16.19 | 16.50 | 15.70 | 16.00 | 00:00:00 | | 2003-01-28 | 8,778,300 | 16.15 | 16.31 | 15.32 | 15.32 | 00:00:00 | | 2003-01-29 | 11,484,500 | 15.20 | 15.70 | 14.92 | 15.34 | 00:00:00 | | 2003-01-30 | 9,067,800 | 15.47 | 16.14 | 15.45 | 16.00 | 00:00:00 | | 2003-01-31 | 6,090,000 | 15.58 | 15.94 | 15.36 | 15.64 | 00:00:00 | | 2003-02-03 | 4,539,200 | 16.04 | 16.39 | 15.85 | 16.21 | 00:00:00 | | 2003-02-04 | 5,329,600 | 15.90 | 16.00 | 15.32 | 15.32 | 00:00:00 | | 2003-02-05 | 11,382,200 | 15.05 | 15.10 | 14.11 | 14.90 | 00:00:00 | | 2003-02-06 | 5,359,400 | 14.70 | 15.05 | 14.46 | 14.66 | 00:00:00 | | 2003-02-07 | 8,961,200 | 14.48 | 14.55 | 13.76 | 14.00 | 00:00:00 | | 2003-02-10 | 4,705,700 | 14.00 | 14.46 | 13.81 | 14.10 | 00:00:00 | | 2003-02-11 | 4,684,400 | 14.34 | 14.84 | 14.18 | 14.80 | 00:00:00 | | 2003-02-12 | 4,153,600 | 14.56 | 14.66 | 14.05 | 14.06 | 00:00:00 | | 2003-02-13 | 4,381,800 | 13.89 | 14.44 | 13.55 | 13.90 | 00:00:00 | | 2003-02-14 | 5,896,900 | 13.90 | 14.46 | 13.61 | 14.28 | 00:00:00 | | 2003-02-17 | 3,496,200 | 14.50 | 14.98 | 14.42 | 14.98 | 00:00:00 | | 2003-02-18 | 3,398,800 | 14.76 | 15.27 | 14.65 | 15.20 | 00:00:00 | | 2003-02-19 | 3,003,600 | 15.05 | 15.19 | 14.42 | 14.50 | 00:00:00 | | 2003-02-20 | 4,775,600 | 14.50 | 14.76 | 14.09 | 14.10 | 00:00:00 | | 2003-02-21 | 3,801,300 | 14.11 | 14.25 | 13.75 | 14.20 | 00:00:00 | | 2003-02-24 | 3,013,000 | 14.11 | 14.45 | 13.50 | 13.60 | 00:00:00 | | 2003-02-25 | 8,474,900 | 13.30 | 13.39 | 11.91 | 11.95 | 00:00:00 | | 2003-02-26 | 10,278,300 | 12.49 | 12.49 | 11.63 | 11.95 | 00:00:00 | | 2003-02-27 | 6,314,000 | 11.81 | 12.74 | 11.70 | 12.54 | 00:00:00 | | 2003-02-28 | 5,110,400 | 13.70 | 13.70 | 12.51 | 13.02 | 00:00:00 | | 2003-03-03 | 6,285,800 | 13.20 | 13.35 | 12.46 | 12.59 | 00:00:00 | | 2003-03-04 | 4,050,500 | 12.41 | 12.45 | 11.84 | 12.00 | 00:00:00 | | 2003-03-05 | 11,272,600 | 11.92 | 13.00 | 11.82 | 12.99 | 00:00:00 | | 2003-03-06 | 6,300,600 | 12.85 | 12.98 | 12.06 | 12.43 | 00:00:00 | | 2003-03-07 | 11,058,800 | 12.05 | 12.05 | 11.33 | 11.50 | 00:00:00 | | 2003-03-10 | 4,540,100 | 11.65 | 11.65 | 11.06 | 11.15 | 00:00:00 | | 2003-03-11 | 5,479,100 | 11.05 | 11.85 | 11.03 | 11.85 | 00:00:00 | | 2003-03-12 | 9,638,800 | 11.96 | 12.08 | 11.20 | 11.36 | 00:00:00 | | 2003-03-13 | 7,058,200 | 11.59 | 12.51 | 11.42 | 12.51 | 00:00:00 | | 2003-03-14 | 9,859,500 | 12.59 | 13.55 | 12.59 | 13.55 | 00:00:00 | | 2003-03-17 | 9,480,000 | 12.55 | 14.40 | 12.45 | 14.00 | 00:00:00 | | 2003-03-18 | 12,292,400 | 14.19 | 14.66 | 13.75 | 13.99 | 00:00:00 | | 2003-03-19 | 4,192,100 | 13.91 | 14.62 | 13.65 | 14.35 | 00:00:00 | | 2003-03-20 | 7,222,900 | 14.15 | 14.80 | 13.62 | 13.70 | 00:00:00 | | 2003-03-21 | 7,462,100 | 13.83 | 14.55 | 13.83 | 14.40 | 00:00:00 | | 2003-03-24 | 3,966,400 | 14.07 | 14.16 | 13.60 | 13.69 | 00:00:00 | | 2003-03-25 | 6,807,700 | 13.54 | 13.74 | 12.95 | 13.58 | 00:00:00 | | 2003-03-26 | 4,499,200 | 13.78 | 13.95 | 13.32 | 13.68 | 00:00:00 | | 2003-03-27 | 3,621,300 | 13.41 | 13.60 | 13.07 | 13.35 | 00:00:00 | | 2003-03-28 | 4,469,300 | 13.25 | 13.50 | 12.90 | 13.35 | 00:00:00 | | 2003-03-31 | 7,208,200 | 12.73 | 12.88 | 12.01 | 12.18 | 00:00:00 | | 2003-04-01 | 5,600,500 | 12.51 | 12.80 | 12.03 | 12.48 | 00:00:00 | | 2003-04-02 | 12,438,300 | 12.40 | 13.23 | 12.05 | 13.10 | 00:00:00 | | 2003-04-03 | 5,144,300 | 13.15 | 13.63 | 12.93 | 13.17 | 00:00:00 | | 2003-04-04 | 4,484,900 | 13.30 | 13.75 | 12.81 | 13.28 | 00:00:00 | | 2003-04-07 | 8,464,600 | 13.87 | 14.09 | 13.61 | 13.95 | 00:00:00 | | 2003-04-08 | 6,745,400 | 13.68 | 13.95 | 13.50 | 13.60 | 00:00:00 | | 2003-04-09 | 9,920,900 | 13.38 | 13.47 | 13.05 | 13.20 | 00:00:00 | | 2003-04-10 | 6,952,600 | 13.18 | 13.30 | 12.47 | 12.61 | 00:00:00 | | 2003-04-11 | 7,922,100 | 12.81 | 13.19 | 12.70 | 12.70 | 00:00:00 | | 2003-04-14 | 5,468,800 | 12.87 | 13.39 | 12.64 | 13.22 | 00:00:00 | | 2003-04-15 | 8,004,600 | 13.50 | 13.98 | 13.26 | 13.50 | 00:00:00 | | 2003-04-16 | 9,922,500 | 13.61 | 14.34 | 13.50 | 13.90 | 00:00:00 | | 2003-04-17 | 3,975,400 | 13.60 | 13.96 | 13.38 | 13.90 | 00:00:00 | | 2003-04-18 | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 00:00:00 | | 2003-04-21 | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 00:00:00 | | 2003-04-22 | 2,644,000 | 13.72 | 14.05 | 13.52 | 13.95 | 00:00:00 | | 2003-04-23 | 4,808,400 | 14.22 | 14.40 | 13.95 | 14.10 | 00:00:00 | | 2003-04-24 | 3,906,600 | 13.99 | 14.58 | 13.89 | 14.01 | 00:00:00 | | 2003-04-25 | 3,447,700 | 14.10 | 14.38 | 13.59 | 13.70 | 00:00:00 | | 2003-04-28 | 4,196,400 | 13.88 | 14.20 | 13.60 | 14.11 | 00:00:00 | | 2003-04-29 | 6,148,200 | 14.39 | 14.64 | 14.05 | 14.30 | 00:00:00 | | 2003-04-30 | 6,023,000 | 14.16 | 14.93 | 14.11 | 14.60 | 00:00:00 | | 2003-05-01 | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 00:00:00 | | 2003-05-02 | 5,519,700 | 14.75 | 14.78 | 13.93 | 14.12 | 00:00:00 | | 2003-05-05 | 4,365,800 | 14.58 | 14.75 | 14.30 | 14.49 | 00:00:00 | | 2003-05-06 | 6,138,900 | 14.50 | 14.61 | 14.13 | 14.59 | 00:00:00 | | 2003-05-07 | 9,120,300 | 14.45 | 14.83 | 14.35 | 14.48 | 00:00:00 | | 2003-05-08 | 6,185,400 | 14.11 | 14.44 | 13.70 | 13.80 | 00:00:00 | | 2003-05-09 | 4,570,300 | 13.90 | 14.00 | 13.43 | 13.90 | 00:00:00 | | 2003-05-12 | 3,345,500 | 14.00 | 14.07 | 13.56 | 13.82 | 00:00:00 | | 2003-05-13 | 2,440,300 | 14.00 | 14.09 | 13.65 | 13.81 | 00:00:00 | | 2003-05-14 | 4,142,300 | 13.86 | 14.05 | 13.53 | 13.62 | 00:00:00 | | 2003-05-15 | 4,496,100 | 13.46 | 13.92 | 13.28 | 13.80 | 00:00:00 | | 2003-05-16 | 8,390,900 | 13.91 | 14.67 | 13.85 | 14.60 | 00:00:00 | | 2003-05-19 | 5,767,600 | 14.26 | 14.35 | 13.75 | 13.90 | 00:00:00 | | 2003-05-20 | 5,347,000 | 13.95 | 14.13 | 13.53 | 13.90 | 00:00:00 | | 2003-05-21 | 13,299,800 | 14.15 | 14.77 | 14.15 | 14.70 | 00:00:00 | | 2003-05-22 | 11,806,000 | 14.92 | 15.50 | 14.75 | 15.40 | 00:00:00 | | 2003-05-23 | 11,340,100 | 15.70 | 15.77 | 14.86 | 15.70 | 00:00:00 | | 2003-05-26 | 4,025,500 | 15.58 | 15.70 | 15.02 | 15.30 | 00:00:00 | | 2003-05-27 | 6,825,500 | 15.30 | 15.52 | 14.88 | 15.45 | 00:00:00 | | 2003-05-28 | 10,637,800 | 15.67 | 15.95 | 15.46 | 15.81 | 00:00:00 | | 2003-05-29 | 2,902,200 | 15.71 | 15.93 | 15.55 | 15.70 | 00:00:00 | | 2003-05-30 | 6,702,400 | 15.50 | 15.75 | 15.26 | 15.60 | 00:00:00 | | 2003-06-02 | 4,787,800 | 15.80 | 15.95 | 15.70 | 15.93 | 00:00:00 | | 2003-06-03 | 6,506,200 | 15.78 | 15.93 | 15.44 | 15.85 | 00:00:00 | | 2003-06-04 | 6,779,600 | 16.00 | 16.17 | 15.87 | 15.97 | 00:00:00 | | 2003-06-05 | 5,927,300 | 16.15 | 16.44 | 15.82 | 15.92 | 00:00:00 | | 2003-06-06 | 9,641,800 | 16.05 | 16.90 | 16.04 | 16.75 | 00:00:00 | | 2003-06-09 | 4,328,000 | 16.51 | 16.58 | 16.05 | 16.19 | 00:00:00 | | 2003-06-10 | 5,711,900 | 16.20 | 16.44 | 16.04 | 16.21 | 00:00:00 | | 2003-06-11 | 4,571,800 | 16.28 | 16.48 | 16.10 | 16.39 | 00:00:00 | | 2003-06-12 | 6,238,400 | 16.50 | 16.50 | 16.18 | 16.27 | 00:00:00 | | 2003-06-13 | 5,608,400 | 16.16 | 16.68 | 16.15 | 16.40 | 00:00:00 | | 2003-06-16 | 10,338,300 | 16.23 | 17.30 | 16.23 | 17.27 | 00:00:00 | | 2003-06-17 | 12,912,000 | 17.48 | 17.75 | 16.82 | 17.01 | 00:00:00 | | 2003-06-18 | 10,711,500 | 16.89 | 16.90 | 16.43 | 16.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
