Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.21 (+0.99%) VIVENDI - [Ticker: VIV.PA]Chart VIVENDI  News VIVENDI  Download Historical Prices for Metastock VIVENDI and Others  Technical Analysis VIVENDI  
Last Trade21.80Last Trade Time2018-12-05 - 00:00:00
Variation--0.21 (+0.99%)Open21.78
High21.96Low21.62
Volume2,783,436Average Volume (3m)0
YieldBid / Ask16.34 x 6,500 - 16.40 x 20,000
Former Close22.0152 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2007-08-086,768,40030.4430.6830.0530.5700:00:00
2007-08-0910,874,20030.6930.6929.4129.8400:00:00
2007-08-109,998,00029.3729.6528.3428.7500:00:00
2007-08-137,005,90028.9929.8428.9229.7200:00:00
2007-08-144,958,70029.4029.9029.2029.4100:00:00
2007-08-154,412,00028.9829.5628.8529.2100:00:00
2007-08-168,051,90028.6029.0028.3528.5400:00:00
2007-08-1710,586,10028.5329.3227.9228.9200:00:00
2007-08-204,225,10029.2029.2428.7828.9000:00:00
2007-08-215,675,10028.9929.2928.4329.1600:00:00
2007-08-226,058,10029.2329.7729.2329.7000:00:00
2007-08-233,882,90029.8229.9429.4129.4700:00:00
2007-08-243,423,50029.2129.6429.1529.5700:00:00
2007-08-272,164,10029.7729.9629.7529.9000:00:00
2007-08-283,935,30029.9029.9629.4529.5800:00:00
2007-08-296,649,90029.6530.1929.4530.1700:00:00
2007-08-305,047,80030.2530.5830.1430.5400:00:00
2007-08-3110,448,20030.5330.5429.7530.0100:00:00
2007-09-034,260,30030.0130.1929.6530.1400:00:00
2007-09-044,188,40030.0030.1129.7230.0500:00:00
2007-09-056,984,60029.8629.8829.1529.2000:00:00
2007-09-064,089,60029.4529.6029.0029.4100:00:00
2007-09-075,420,30029.4029.6628.9029.0800:00:00
2007-09-105,458,20029.1629.2828.5228.6300:00:00
2007-09-114,669,00028.8529.0928.6929.0600:00:00
2007-09-123,147,80029.2129.2328.7829.0700:00:00
2007-09-138,333,50029.0129.7928.7929.7000:00:00
2007-09-145,189,10029.5529.7029.2029.5600:00:00
2007-09-176,048,10029.6029.6328.8328.9000:00:00
2007-09-185,865,00028.6529.3928.6529.3600:00:00
2007-09-1911,967,90030.0030.2429.5430.0900:00:00
2007-09-205,701,70030.4030.4430.1630.2400:00:00
2007-09-216,752,10030.2030.3729.9730.1000:00:00
2007-09-245,230,70030.0030.0829.6429.7400:00:00
2007-09-255,335,50029.5529.7429.2529.6200:00:00
2007-09-263,933,90029.7529.9929.7529.8600:00:00
2007-09-276,266,00030.0030.1529.5929.7100:00:00
2007-09-285,141,00029.6529.7429.2829.6000:00:00
2007-10-016,470,70029.4630.1529.3230.0600:00:00
2007-10-025,425,30030.2830.2829.7829.9300:00:00
2007-10-033,905,00029.8729.9929.7329.8000:00:00
2007-10-044,402,10029.7829.9329.5029.8700:00:00
2007-10-055,251,00029.9430.1529.6330.0300:00:00
2007-10-084,024,60030.1430.1929.8030.0000:00:00
2007-10-097,018,90029.8530.1929.7730.0100:00:00
2007-10-109,004,50030.4030.8230.3830.4800:00:00
2007-10-115,849,60030.4630.9530.4630.7200:00:00
2007-10-126,838,40030.4131.0030.2730.9200:00:00
2007-10-156,945,20030.8031.3530.5830.6900:00:00
2007-10-165,876,70030.5030.6030.2730.3900:00:00
2007-10-175,172,80030.4630.5030.0430.2000:00:00
2007-10-186,253,10030.1830.3529.6229.7500:00:00
2007-10-195,594,20029.6530.0229.3729.6000:00:00
2007-10-224,721,70029.6129.3729.0129.2500:00:00
2007-10-235,540,30029.2929.9029.2029.5200:00:00
2007-10-243,785,40029.4229.5129.0429.1300:00:00
2007-10-2510,098,70029.2430.1729.1530.0400:00:00
2007-10-2613,419,70030.6331.5830.4931.1400:00:00
2007-10-295,076,60031.7531.8530.8631.0500:00:00
2007-10-303,870,40030.8030.9530.6330.9300:00:00
2007-10-314,669,60031.0031.1730.8231.0800:00:00
2007-11-016,267,70030.9131.0630.3730.4700:00:00
2007-11-025,414,20030.0330.5929.9830.3900:00:00
2007-11-053,213,90030.2430.4630.1030.2000:00:00
2007-11-064,421,60030.0030.3529.9230.1600:00:00
2007-11-075,511,60030.2330.3329.6329.9600:00:00
2007-11-086,250,70029.5729.9229.4229.8100:00:00
2007-11-096,857,50029.6529.9429.2129.4300:00:00
2007-11-124,863,10029.2529.4629.1129.3200:00:00
2007-11-136,662,40029.0530.0029.0529.8000:00:00
2007-11-145,968,90029.9530.2629.9530.1400:00:00
2007-11-158,173,60029.9130.3029.4629.6900:00:00
2007-11-165,773,80029.5229.8429.4129.7700:00:00
2007-11-199,016,10030.1930.5530.0330.2400:00:00
2007-11-208,007,60030.5730.6630.3330.5800:00:00
2007-11-217,646,30030.2530.4129.8730.1600:00:00
2007-11-225,163,60030.1730.3029.7330.2000:00:00
2007-11-235,161,90029.8030.7029.8030.5200:00:00
2007-11-264,746,30030.6930.8530.1130.2900:00:00
2007-11-275,406,70030.1030.1929.7430.0400:00:00
2007-11-286,588,90030.2730.8930.1530.7700:00:00
2007-11-294,863,60030.8931.1830.4530.9000:00:00
2007-11-305,349,10030.8531.4530.7931.3900:00:00
2007-12-0313,963,00032.6332.6831.7131.7100:00:00
2007-12-047,016,60032.0032.0531.1231.4200:00:00
2007-12-055,129,80031.6531.9631.6031.8300:00:00
2007-12-065,252,10032.0032.3631.8432.1200:00:00
2007-12-075,502,90032.3032.3731.8831.9400:00:00
2007-12-104,250,50031.8432.3631.5932.0700:00:00
2007-12-116,577,30032.2732.2731.6931.8900:00:00
2007-12-125,678,60031.5432.4231.3231.8900:00:00
2007-12-136,737,90031.6031.8031.3131.4600:00:00
2007-12-146,562,10032.0032.0031.4831.5400:00:00
2007-12-175,848,70031.3931.4630.9031.2000:00:00
2007-12-186,113,70031.2031.3830.7231.1100:00:00
2007-12-195,036,50031.3531.4130.9231.1000:00:00
2007-12-207,847,90031.5031.6231.0531.2800:00:00
2007-12-2110,517,50031.8332.0031.6031.7300:00:00
2007-12-24975,40031.9731.9731.5231.7800:00:00
2007-12-25031.7831.7831.7831.7800:00:00
2007-12-26031.7831.7831.7831.7800:00:00
2007-12-273,095,50031.9932.0031.5631.6400:00:00
2007-12-283,741,70031.4531.7531.1631.5500:00:00
2007-12-31798,00031.5531.8531.2731.3800:00:00
2008-01-01031.3831.3831.3831.3800:00:00
2008-01-023,914,80031.4731.6031.0131.1300:00:00
2008-01-035,037,50031.1331.4030.8431.0700:00:00
2008-01-046,530,90030.9431.1230.2330.4600:00:00
2008-01-075,875,20030.3531.0030.1130.8000:00:00
2008-01-086,246,20030.9431.4930.7031.2100:00:00
2008-01-098,792,60031.0831.0830.3630.5000:00:00
2008-01-107,305,40030.7431.1230.4930.9500:00:00
2008-01-116,087,90030.8431.1530.4530.7800:00:00
2008-01-144,052,50030.7530.9530.4430.7700:00:00
2008-01-157,331,10030.5330.8829.9630.0300:00:00
2008-01-168,739,50029.9729.9729.3429.5000:00:00
2008-01-177,078,60029.8929.9229.0129.2600:00:00
2008-01-189,376,70029.2329.4728.6128.7300:00:00
2008-01-2114,665,40028.4628.4926.1626.7400:00:00
2008-01-2224,371,70025.2027.5425.0126.7900:00:00
2008-01-2313,384,80027.8028.4525.5926.0900:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources