|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-08 | 6,768,400 | 30.44 | 30.68 | 30.05 | 30.57 | 00:00:00 | 2007-08-09 | 10,874,200 | 30.69 | 30.69 | 29.41 | 29.84 | 00:00:00 | 2007-08-10 | 9,998,000 | 29.37 | 29.65 | 28.34 | 28.75 | 00:00:00 | 2007-08-13 | 7,005,900 | 28.99 | 29.84 | 28.92 | 29.72 | 00:00:00 | 2007-08-14 | 4,958,700 | 29.40 | 29.90 | 29.20 | 29.41 | 00:00:00 | 2007-08-15 | 4,412,000 | 28.98 | 29.56 | 28.85 | 29.21 | 00:00:00 | 2007-08-16 | 8,051,900 | 28.60 | 29.00 | 28.35 | 28.54 | 00:00:00 | 2007-08-17 | 10,586,100 | 28.53 | 29.32 | 27.92 | 28.92 | 00:00:00 | 2007-08-20 | 4,225,100 | 29.20 | 29.24 | 28.78 | 28.90 | 00:00:00 | 2007-08-21 | 5,675,100 | 28.99 | 29.29 | 28.43 | 29.16 | 00:00:00 | 2007-08-22 | 6,058,100 | 29.23 | 29.77 | 29.23 | 29.70 | 00:00:00 | 2007-08-23 | 3,882,900 | 29.82 | 29.94 | 29.41 | 29.47 | 00:00:00 | 2007-08-24 | 3,423,500 | 29.21 | 29.64 | 29.15 | 29.57 | 00:00:00 | 2007-08-27 | 2,164,100 | 29.77 | 29.96 | 29.75 | 29.90 | 00:00:00 | 2007-08-28 | 3,935,300 | 29.90 | 29.96 | 29.45 | 29.58 | 00:00:00 | 2007-08-29 | 6,649,900 | 29.65 | 30.19 | 29.45 | 30.17 | 00:00:00 | 2007-08-30 | 5,047,800 | 30.25 | 30.58 | 30.14 | 30.54 | 00:00:00 | 2007-08-31 | 10,448,200 | 30.53 | 30.54 | 29.75 | 30.01 | 00:00:00 | 2007-09-03 | 4,260,300 | 30.01 | 30.19 | 29.65 | 30.14 | 00:00:00 | 2007-09-04 | 4,188,400 | 30.00 | 30.11 | 29.72 | 30.05 | 00:00:00 | 2007-09-05 | 6,984,600 | 29.86 | 29.88 | 29.15 | 29.20 | 00:00:00 | 2007-09-06 | 4,089,600 | 29.45 | 29.60 | 29.00 | 29.41 | 00:00:00 | 2007-09-07 | 5,420,300 | 29.40 | 29.66 | 28.90 | 29.08 | 00:00:00 | 2007-09-10 | 5,458,200 | 29.16 | 29.28 | 28.52 | 28.63 | 00:00:00 | 2007-09-11 | 4,669,000 | 28.85 | 29.09 | 28.69 | 29.06 | 00:00:00 | 2007-09-12 | 3,147,800 | 29.21 | 29.23 | 28.78 | 29.07 | 00:00:00 | 2007-09-13 | 8,333,500 | 29.01 | 29.79 | 28.79 | 29.70 | 00:00:00 | 2007-09-14 | 5,189,100 | 29.55 | 29.70 | 29.20 | 29.56 | 00:00:00 | 2007-09-17 | 6,048,100 | 29.60 | 29.63 | 28.83 | 28.90 | 00:00:00 | 2007-09-18 | 5,865,000 | 28.65 | 29.39 | 28.65 | 29.36 | 00:00:00 | 2007-09-19 | 11,967,900 | 30.00 | 30.24 | 29.54 | 30.09 | 00:00:00 | 2007-09-20 | 5,701,700 | 30.40 | 30.44 | 30.16 | 30.24 | 00:00:00 | 2007-09-21 | 6,752,100 | 30.20 | 30.37 | 29.97 | 30.10 | 00:00:00 | 2007-09-24 | 5,230,700 | 30.00 | 30.08 | 29.64 | 29.74 | 00:00:00 | 2007-09-25 | 5,335,500 | 29.55 | 29.74 | 29.25 | 29.62 | 00:00:00 | 2007-09-26 | 3,933,900 | 29.75 | 29.99 | 29.75 | 29.86 | 00:00:00 | 2007-09-27 | 6,266,000 | 30.00 | 30.15 | 29.59 | 29.71 | 00:00:00 | 2007-09-28 | 5,141,000 | 29.65 | 29.74 | 29.28 | 29.60 | 00:00:00 | 2007-10-01 | 6,470,700 | 29.46 | 30.15 | 29.32 | 30.06 | 00:00:00 | 2007-10-02 | 5,425,300 | 30.28 | 30.28 | 29.78 | 29.93 | 00:00:00 | 2007-10-03 | 3,905,000 | 29.87 | 29.99 | 29.73 | 29.80 | 00:00:00 | 2007-10-04 | 4,402,100 | 29.78 | 29.93 | 29.50 | 29.87 | 00:00:00 | 2007-10-05 | 5,251,000 | 29.94 | 30.15 | 29.63 | 30.03 | 00:00:00 | 2007-10-08 | 4,024,600 | 30.14 | 30.19 | 29.80 | 30.00 | 00:00:00 | 2007-10-09 | 7,018,900 | 29.85 | 30.19 | 29.77 | 30.01 | 00:00:00 | 2007-10-10 | 9,004,500 | 30.40 | 30.82 | 30.38 | 30.48 | 00:00:00 | 2007-10-11 | 5,849,600 | 30.46 | 30.95 | 30.46 | 30.72 | 00:00:00 | 2007-10-12 | 6,838,400 | 30.41 | 31.00 | 30.27 | 30.92 | 00:00:00 | 2007-10-15 | 6,945,200 | 30.80 | 31.35 | 30.58 | 30.69 | 00:00:00 | 2007-10-16 | 5,876,700 | 30.50 | 30.60 | 30.27 | 30.39 | 00:00:00 | 2007-10-17 | 5,172,800 | 30.46 | 30.50 | 30.04 | 30.20 | 00:00:00 | 2007-10-18 | 6,253,100 | 30.18 | 30.35 | 29.62 | 29.75 | 00:00:00 | 2007-10-19 | 5,594,200 | 29.65 | 30.02 | 29.37 | 29.60 | 00:00:00 | 2007-10-22 | 4,721,700 | 29.61 | 29.37 | 29.01 | 29.25 | 00:00:00 | 2007-10-23 | 5,540,300 | 29.29 | 29.90 | 29.20 | 29.52 | 00:00:00 | 2007-10-24 | 3,785,400 | 29.42 | 29.51 | 29.04 | 29.13 | 00:00:00 | 2007-10-25 | 10,098,700 | 29.24 | 30.17 | 29.15 | 30.04 | 00:00:00 | 2007-10-26 | 13,419,700 | 30.63 | 31.58 | 30.49 | 31.14 | 00:00:00 | 2007-10-29 | 5,076,600 | 31.75 | 31.85 | 30.86 | 31.05 | 00:00:00 | 2007-10-30 | 3,870,400 | 30.80 | 30.95 | 30.63 | 30.93 | 00:00:00 | 2007-10-31 | 4,669,600 | 31.00 | 31.17 | 30.82 | 31.08 | 00:00:00 | 2007-11-01 | 6,267,700 | 30.91 | 31.06 | 30.37 | 30.47 | 00:00:00 | 2007-11-02 | 5,414,200 | 30.03 | 30.59 | 29.98 | 30.39 | 00:00:00 | 2007-11-05 | 3,213,900 | 30.24 | 30.46 | 30.10 | 30.20 | 00:00:00 | 2007-11-06 | 4,421,600 | 30.00 | 30.35 | 29.92 | 30.16 | 00:00:00 | 2007-11-07 | 5,511,600 | 30.23 | 30.33 | 29.63 | 29.96 | 00:00:00 | 2007-11-08 | 6,250,700 | 29.57 | 29.92 | 29.42 | 29.81 | 00:00:00 | 2007-11-09 | 6,857,500 | 29.65 | 29.94 | 29.21 | 29.43 | 00:00:00 | 2007-11-12 | 4,863,100 | 29.25 | 29.46 | 29.11 | 29.32 | 00:00:00 | 2007-11-13 | 6,662,400 | 29.05 | 30.00 | 29.05 | 29.80 | 00:00:00 | 2007-11-14 | 5,968,900 | 29.95 | 30.26 | 29.95 | 30.14 | 00:00:00 | 2007-11-15 | 8,173,600 | 29.91 | 30.30 | 29.46 | 29.69 | 00:00:00 | 2007-11-16 | 5,773,800 | 29.52 | 29.84 | 29.41 | 29.77 | 00:00:00 | 2007-11-19 | 9,016,100 | 30.19 | 30.55 | 30.03 | 30.24 | 00:00:00 | 2007-11-20 | 8,007,600 | 30.57 | 30.66 | 30.33 | 30.58 | 00:00:00 | 2007-11-21 | 7,646,300 | 30.25 | 30.41 | 29.87 | 30.16 | 00:00:00 | 2007-11-22 | 5,163,600 | 30.17 | 30.30 | 29.73 | 30.20 | 00:00:00 | 2007-11-23 | 5,161,900 | 29.80 | 30.70 | 29.80 | 30.52 | 00:00:00 | 2007-11-26 | 4,746,300 | 30.69 | 30.85 | 30.11 | 30.29 | 00:00:00 | 2007-11-27 | 5,406,700 | 30.10 | 30.19 | 29.74 | 30.04 | 00:00:00 | 2007-11-28 | 6,588,900 | 30.27 | 30.89 | 30.15 | 30.77 | 00:00:00 | 2007-11-29 | 4,863,600 | 30.89 | 31.18 | 30.45 | 30.90 | 00:00:00 | 2007-11-30 | 5,349,100 | 30.85 | 31.45 | 30.79 | 31.39 | 00:00:00 | 2007-12-03 | 13,963,000 | 32.63 | 32.68 | 31.71 | 31.71 | 00:00:00 | 2007-12-04 | 7,016,600 | 32.00 | 32.05 | 31.12 | 31.42 | 00:00:00 | 2007-12-05 | 5,129,800 | 31.65 | 31.96 | 31.60 | 31.83 | 00:00:00 | 2007-12-06 | 5,252,100 | 32.00 | 32.36 | 31.84 | 32.12 | 00:00:00 | 2007-12-07 | 5,502,900 | 32.30 | 32.37 | 31.88 | 31.94 | 00:00:00 | 2007-12-10 | 4,250,500 | 31.84 | 32.36 | 31.59 | 32.07 | 00:00:00 | 2007-12-11 | 6,577,300 | 32.27 | 32.27 | 31.69 | 31.89 | 00:00:00 | 2007-12-12 | 5,678,600 | 31.54 | 32.42 | 31.32 | 31.89 | 00:00:00 | 2007-12-13 | 6,737,900 | 31.60 | 31.80 | 31.31 | 31.46 | 00:00:00 | 2007-12-14 | 6,562,100 | 32.00 | 32.00 | 31.48 | 31.54 | 00:00:00 | 2007-12-17 | 5,848,700 | 31.39 | 31.46 | 30.90 | 31.20 | 00:00:00 | 2007-12-18 | 6,113,700 | 31.20 | 31.38 | 30.72 | 31.11 | 00:00:00 | 2007-12-19 | 5,036,500 | 31.35 | 31.41 | 30.92 | 31.10 | 00:00:00 | 2007-12-20 | 7,847,900 | 31.50 | 31.62 | 31.05 | 31.28 | 00:00:00 | 2007-12-21 | 10,517,500 | 31.83 | 32.00 | 31.60 | 31.73 | 00:00:00 | 2007-12-24 | 975,400 | 31.97 | 31.97 | 31.52 | 31.78 | 00:00:00 | 2007-12-25 | 0 | 31.78 | 31.78 | 31.78 | 31.78 | 00:00:00 | 2007-12-26 | 0 | 31.78 | 31.78 | 31.78 | 31.78 | 00:00:00 | 2007-12-27 | 3,095,500 | 31.99 | 32.00 | 31.56 | 31.64 | 00:00:00 | 2007-12-28 | 3,741,700 | 31.45 | 31.75 | 31.16 | 31.55 | 00:00:00 | 2007-12-31 | 798,000 | 31.55 | 31.85 | 31.27 | 31.38 | 00:00:00 | 2008-01-01 | 0 | 31.38 | 31.38 | 31.38 | 31.38 | 00:00:00 | 2008-01-02 | 3,914,800 | 31.47 | 31.60 | 31.01 | 31.13 | 00:00:00 | 2008-01-03 | 5,037,500 | 31.13 | 31.40 | 30.84 | 31.07 | 00:00:00 | 2008-01-04 | 6,530,900 | 30.94 | 31.12 | 30.23 | 30.46 | 00:00:00 | 2008-01-07 | 5,875,200 | 30.35 | 31.00 | 30.11 | 30.80 | 00:00:00 | 2008-01-08 | 6,246,200 | 30.94 | 31.49 | 30.70 | 31.21 | 00:00:00 | 2008-01-09 | 8,792,600 | 31.08 | 31.08 | 30.36 | 30.50 | 00:00:00 | 2008-01-10 | 7,305,400 | 30.74 | 31.12 | 30.49 | 30.95 | 00:00:00 | 2008-01-11 | 6,087,900 | 30.84 | 31.15 | 30.45 | 30.78 | 00:00:00 | 2008-01-14 | 4,052,500 | 30.75 | 30.95 | 30.44 | 30.77 | 00:00:00 | 2008-01-15 | 7,331,100 | 30.53 | 30.88 | 29.96 | 30.03 | 00:00:00 | 2008-01-16 | 8,739,500 | 29.97 | 29.97 | 29.34 | 29.50 | 00:00:00 | 2008-01-17 | 7,078,600 | 29.89 | 29.92 | 29.01 | 29.26 | 00:00:00 | 2008-01-18 | 9,376,700 | 29.23 | 29.47 | 28.61 | 28.73 | 00:00:00 | 2008-01-21 | 14,665,400 | 28.46 | 28.49 | 26.16 | 26.74 | 00:00:00 | 2008-01-22 | 24,371,700 | 25.20 | 27.54 | 25.01 | 26.79 | 00:00:00 | 2008-01-23 | 13,384,800 | 27.80 | 28.45 | 25.59 | 26.09 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|