|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 8,264,800 | 31.06 | 31.10 | 30.55 | 30.70 | 00:00:00 | | 2007-02-22 | 5,545,400 | 30.95 | 31.00 | 30.34 | 30.52 | 00:00:00 | | 2007-02-23 | 5,902,900 | 30.55 | 30.71 | 30.35 | 30.51 | 00:00:00 | | 2007-02-26 | 4,199,400 | 30.31 | 30.87 | 30.30 | 30.67 | 00:00:00 | | 2007-02-27 | 10,131,000 | 30.31 | 30.47 | 29.99 | 30.02 | 00:00:00 | | 2007-02-28 | 12,321,900 | 29.81 | 30.25 | 29.61 | 29.85 | 00:00:00 | | 2007-03-01 | 13,893,500 | 29.55 | 30.35 | 29.20 | 29.59 | 00:00:00 | | 2007-03-02 | 8,933,700 | 29.59 | 29.80 | 29.20 | 29.32 | 00:00:00 | | 2007-03-05 | 10,385,100 | 28.75 | 29.68 | 28.20 | 29.44 | 00:00:00 | | 2007-03-06 | 9,462,700 | 29.61 | 29.87 | 29.13 | 29.22 | 00:00:00 | | 2007-03-07 | 7,688,300 | 29.26 | 29.50 | 29.10 | 29.22 | 00:00:00 | | 2007-03-08 | 7,360,500 | 29.37 | 29.80 | 29.17 | 29.80 | 00:00:00 | | 2007-03-09 | 4,841,300 | 29.61 | 29.86 | 29.37 | 29.72 | 00:00:00 | | 2007-03-12 | 5,844,000 | 29.73 | 29.86 | 29.29 | 29.42 | 00:00:00 | | 2007-03-13 | 6,122,700 | 29.51 | 29.59 | 29.15 | 29.18 | 00:00:00 | | 2007-03-14 | 12,994,800 | 28.85 | 28.99 | 28.65 | 28.65 | 00:00:00 | | 2007-03-15 | 7,361,600 | 29.10 | 29.23 | 28.70 | 28.91 | 00:00:00 | | 2007-03-16 | 7,714,200 | 28.93 | 29.13 | 28.68 | 28.99 | 00:00:00 | | 2007-03-19 | 5,913,000 | 29.27 | 29.35 | 28.99 | 29.26 | 00:00:00 | | 2007-03-20 | 9,042,800 | 29.58 | 29.76 | 29.42 | 29.62 | 00:00:00 | | 2007-03-21 | 4,197,300 | 29.54 | 29.77 | 29.50 | 29.62 | 00:00:00 | | 2007-03-22 | 6,700,500 | 30.00 | 30.08 | 29.65 | 30.00 | 00:00:00 | | 2007-03-23 | 6,127,400 | 30.04 | 30.60 | 29.85 | 30.52 | 00:00:00 | | 2007-03-26 | 6,246,000 | 30.38 | 30.49 | 29.98 | 30.15 | 00:00:00 | | 2007-03-27 | 3,763,400 | 30.33 | 30.48 | 30.08 | 30.22 | 00:00:00 | | 2007-03-28 | 4,204,900 | 30.08 | 30.36 | 29.88 | 29.98 | 00:00:00 | | 2007-03-29 | 3,701,000 | 30.03 | 30.34 | 30.02 | 30.26 | 00:00:00 | | 2007-03-30 | 4,125,200 | 30.36 | 30.65 | 30.09 | 30.42 | 00:00:00 | | 2007-04-02 | 4,456,100 | 30.31 | 30.74 | 30.30 | 30.58 | 00:00:00 | | 2007-04-03 | 4,183,000 | 30.72 | 30.93 | 30.66 | 30.80 | 00:00:00 | | 2007-04-04 | 5,067,700 | 30.90 | 31.07 | 30.81 | 31.00 | 00:00:00 | | 2007-04-05 | 5,013,800 | 31.05 | 31.35 | 30.84 | 30.94 | 00:00:00 | | 2007-04-06 | 0 | 30.94 | 30.94 | 30.94 | 30.94 | 00:00:00 | | 2007-04-09 | 0 | 30.94 | 30.94 | 30.94 | 30.94 | 00:00:00 | | 2007-04-10 | 3,590,900 | 31.00 | 31.42 | 30.87 | 31.28 | 00:00:00 | | 2007-04-11 | 4,730,400 | 31.15 | 31.37 | 31.00 | 31.08 | 00:00:00 | | 2007-04-12 | 5,291,800 | 30.92 | 31.08 | 30.61 | 30.86 | 00:00:00 | | 2007-04-13 | 3,438,900 | 30.81 | 31.09 | 30.60 | 31.04 | 00:00:00 | | 2007-04-16 | 5,304,600 | 31.24 | 31.63 | 31.05 | 31.63 | 00:00:00 | | 2007-04-17 | 5,196,300 | 31.66 | 31.96 | 31.61 | 31.80 | 00:00:00 | | 2007-04-18 | 3,835,600 | 31.70 | 31.92 | 31.45 | 31.73 | 00:00:00 | | 2007-04-19 | 6,401,500 | 31.41 | 31.69 | 31.24 | 31.63 | 00:00:00 | | 2007-04-20 | 6,325,500 | 31.64 | 31.99 | 31.52 | 31.82 | 00:00:00 | | 2007-04-23 | 7,185,000 | 31.75 | 31.95 | 31.42 | 31.42 | 00:00:00 | | 2007-04-24 | 5,854,300 | 31.45 | 31.65 | 31.14 | 31.40 | 00:00:00 | | 2007-04-25 | 4,966,100 | 31.31 | 31.68 | 31.12 | 31.31 | 00:00:00 | | 2007-04-26 | 6,849,100 | 30.49 | 30.65 | 30.25 | 30.38 | 00:00:00 | | 2007-04-27 | 4,399,100 | 30.41 | 30.58 | 30.29 | 30.41 | 00:00:00 | | 2007-04-30 | 3,585,400 | 30.25 | 30.58 | 30.15 | 30.38 | 00:00:00 | | 2007-05-01 | 0 | 30.38 | 30.38 | 30.38 | 30.38 | 00:00:00 | | 2007-05-02 | 7,417,600 | 30.50 | 30.79 | 30.19 | 30.45 | 00:00:00 | | 2007-05-03 | 4,403,300 | 30.65 | 30.65 | 30.12 | 30.34 | 00:00:00 | | 2007-05-04 | 13,124,100 | 30.35 | 31.25 | 30.35 | 30.52 | 00:00:00 | | 2007-05-07 | 3,328,200 | 30.80 | 30.89 | 30.66 | 30.75 | 00:00:00 | | 2007-05-08 | 5,551,000 | 30.76 | 30.98 | 30.60 | 30.75 | 00:00:00 | | 2007-05-09 | 5,495,400 | 31.05 | 31.24 | 30.72 | 30.98 | 00:00:00 | | 2007-05-10 | 5,107,300 | 31.06 | 31.20 | 30.78 | 30.87 | 00:00:00 | | 2007-05-11 | 6,440,800 | 30.65 | 30.94 | 30.34 | 30.90 | 00:00:00 | | 2007-05-14 | 3,002,800 | 31.00 | 31.03 | 30.60 | 30.76 | 00:00:00 | | 2007-05-15 | 4,839,700 | 30.76 | 31.09 | 30.55 | 30.85 | 00:00:00 | | 2007-05-16 | 8,646,200 | 31.60 | 31.60 | 31.17 | 31.18 | 00:00:00 | | 2007-05-17 | 2,879,300 | 31.31 | 31.43 | 31.05 | 31.18 | 00:00:00 | | 2007-05-18 | 6,979,500 | 31.08 | 31.36 | 31.02 | 31.23 | 00:00:00 | | 2007-05-21 | 4,118,600 | 31.30 | 31.30 | 31.08 | 31.20 | 00:00:00 | | 2007-05-22 | 5,919,200 | 31.20 | 31.53 | 31.05 | 31.47 | 00:00:00 | | 2007-05-23 | 8,865,500 | 31.41 | 32.00 | 31.41 | 31.97 | 00:00:00 | | 2007-05-24 | 5,556,200 | 31.69 | 31.90 | 31.51 | 31.60 | 00:00:00 | | 2007-05-25 | 3,845,000 | 31.46 | 31.88 | 31.46 | 31.70 | 00:00:00 | | 2007-05-28 | 578,400 | 31.70 | 31.89 | 31.65 | 31.82 | 00:00:00 | | 2007-05-29 | 5,560,200 | 31.88 | 32.25 | 31.85 | 32.11 | 00:00:00 | | 2007-05-30 | 5,222,900 | 31.99 | 32.09 | 31.75 | 31.98 | 00:00:00 | | 2007-05-31 | 6,107,000 | 32.25 | 32.41 | 31.80 | 32.38 | 00:00:00 | | 2007-06-01 | 4,486,900 | 32.45 | 32.52 | 32.16 | 32.37 | 00:00:00 | | 2007-06-04 | 3,809,500 | 32.16 | 32.25 | 31.93 | 32.15 | 00:00:00 | | 2007-06-05 | 3,702,100 | 32.30 | 32.30 | 31.99 | 32.10 | 00:00:00 | | 2007-06-06 | 7,697,900 | 32.14 | 32.19 | 31.67 | 31.72 | 00:00:00 | | 2007-06-07 | 7,278,400 | 32.00 | 32.05 | 31.25 | 31.42 | 00:00:00 | | 2007-06-08 | 6,164,000 | 31.18 | 31.60 | 30.96 | 31.24 | 00:00:00 | | 2007-06-11 | 3,606,200 | 31.50 | 31.56 | 31.15 | 31.45 | 00:00:00 | | 2007-06-12 | 5,367,500 | 31.40 | 31.40 | 30.93 | 31.10 | 00:00:00 | | 2007-06-13 | 5,866,700 | 31.20 | 31.23 | 30.67 | 30.97 | 00:00:00 | | 2007-06-14 | 8,719,600 | 31.26 | 31.51 | 30.97 | 31.39 | 00:00:00 | | 2007-06-15 | 8,586,700 | 31.64 | 31.64 | 31.17 | 31.47 | 00:00:00 | | 2007-06-18 | 4,809,700 | 31.59 | 31.59 | 31.09 | 31.36 | 00:00:00 | | 2007-06-19 | 6,295,800 | 31.70 | 31.88 | 31.58 | 31.61 | 00:00:00 | | 2007-06-20 | 5,515,600 | 31.80 | 31.96 | 31.69 | 31.80 | 00:00:00 | | 2007-06-21 | 8,502,700 | 31.60 | 31.83 | 31.45 | 31.70 | 00:00:00 | | 2007-06-22 | 5,296,500 | 31.69 | 31.81 | 31.45 | 31.50 | 00:00:00 | | 2007-06-25 | 5,965,400 | 31.30 | 31.44 | 31.08 | 31.29 | 00:00:00 | | 2007-06-26 | 6,302,100 | 31.15 | 31.41 | 31.00 | 31.15 | 00:00:00 | | 2007-06-27 | 6,383,500 | 31.00 | 31.62 | 30.92 | 31.40 | 00:00:00 | | 2007-06-28 | 6,684,200 | 31.68 | 31.84 | 31.55 | 31.84 | 00:00:00 | | 2007-06-29 | 4,925,300 | 31.89 | 31.95 | 31.70 | 31.91 | 00:00:00 | | 2007-07-02 | 4,252,900 | 31.66 | 31.75 | 31.52 | 31.59 | 00:00:00 | | 2007-07-03 | 6,812,600 | 31.70 | 32.09 | 31.59 | 31.90 | 00:00:00 | | 2007-07-04 | 4,103,700 | 31.90 | 31.90 | 31.75 | 31.90 | 00:00:00 | | 2007-07-05 | 4,332,900 | 31.80 | 31.91 | 31.63 | 31.70 | 00:00:00 | | 2007-07-06 | 3,457,000 | 31.61 | 31.82 | 31.47 | 31.64 | 00:00:00 | | 2007-07-09 | 4,576,900 | 31.75 | 31.75 | 31.50 | 31.74 | 00:00:00 | | 2007-07-10 | 6,358,300 | 31.75 | 31.87 | 31.42 | 31.66 | 00:00:00 | | 2007-07-11 | 6,056,700 | 31.65 | 31.65 | 31.06 | 31.46 | 00:00:00 | | 2007-07-12 | 9,095,400 | 31.65 | 31.87 | 31.55 | 31.86 | 00:00:00 | | 2007-07-13 | 6,489,600 | 31.95 | 32.20 | 31.84 | 32.15 | 00:00:00 | | 2007-07-16 | 4,372,100 | 32.20 | 32.21 | 32.07 | 32.20 | 00:00:00 | | 2007-07-17 | 5,495,800 | 32.20 | 32.26 | 32.10 | 32.20 | 00:00:00 | | 2007-07-18 | 6,111,700 | 32.00 | 32.14 | 31.62 | 31.74 | 00:00:00 | | 2007-07-19 | 4,205,500 | 32.01 | 32.16 | 31.85 | 32.09 | 00:00:00 | | 2007-07-20 | 6,090,100 | 32.00 | 32.18 | 31.56 | 31.69 | 00:00:00 | | 2007-07-23 | 5,077,800 | 31.77 | 32.03 | 31.74 | 31.97 | 00:00:00 | | 2007-07-24 | 6,516,300 | 31.90 | 32.02 | 31.65 | 31.79 | 00:00:00 | | 2007-07-25 | 9,930,500 | 31.83 | 32.41 | 31.73 | 32.27 | 00:00:00 | | 2007-07-26 | 12,947,300 | 32.80 | 33.04 | 31.23 | 31.44 | 00:00:00 | | 2007-07-27 | 8,409,700 | 31.20 | 32.03 | 31.00 | 31.53 | 00:00:00 | | 2007-07-30 | 6,761,800 | 31.31 | 31.62 | 31.02 | 31.09 | 00:00:00 | | 2007-07-31 | 8,048,300 | 31.37 | 31.47 | 30.98 | 31.32 | 00:00:00 | | 2007-08-01 | 9,690,900 | 30.62 | 30.83 | 30.23 | 30.63 | 00:00:00 | | 2007-08-02 | 7,237,900 | 30.83 | 30.90 | 30.37 | 30.53 | 00:00:00 | | 2007-08-03 | 6,063,700 | 30.67 | 30.73 | 30.01 | 30.14 | 00:00:00 | | 2007-08-06 | 4,918,500 | 29.83 | 30.07 | 29.64 | 29.92 | 00:00:00 | | 2007-08-07 | 5,228,900 | 30.46 | 30.46 | 29.93 | 30.31 | 00:00:00 | | 2007-08-08 | 6,768,400 | 30.44 | 30.68 | 30.05 | 30.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
