|
 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 | | 2008-01-23 | 13,384,800 | 27.80 | 28.45 | 25.59 | 26.09 | 00:00:00 | | 2008-01-24 | 10,554,900 | 26.90 | 27.15 | 25.75 | 27.01 | 00:00:00 | | 2008-01-25 | 6,502,500 | 27.37 | 27.65 | 26.70 | 26.91 | 00:00:00 | | 2008-01-28 | 5,468,600 | 26.44 | 26.95 | 25.90 | 26.83 | 00:00:00 | | 2008-01-29 | 5,468,900 | 27.00 | 27.58 | 26.84 | 27.32 | 00:00:00 | | 2008-01-30 | 6,237,300 | 27.40 | 27.40 | 26.61 | 26.82 | 00:00:00 | | 2008-01-31 | 7,329,600 | 26.70 | 27.11 | 26.17 | 26.85 | 00:00:00 | | 2008-02-01 | 10,411,500 | 27.18 | 28.49 | 26.94 | 28.12 | 00:00:00 | | 2008-02-04 | 5,929,700 | 28.40 | 28.62 | 28.01 | 28.25 | 00:00:00 | | 2008-02-05 | 7,022,800 | 28.18 | 28.18 | 26.78 | 26.97 | 00:00:00 | | 2008-02-06 | 8,309,600 | 26.64 | 26.93 | 26.36 | 26.65 | 00:00:00 | | 2008-02-07 | 8,668,600 | 27.15 | 27.17 | 26.29 | 26.55 | 00:00:00 | | 2008-02-08 | 5,875,700 | 26.75 | 26.98 | 26.44 | 26.49 | 00:00:00 | | 2008-02-11 | 5,299,200 | 26.20 | 26.50 | 25.91 | 26.21 | 00:00:00 | | 2008-02-12 | 8,790,000 | 26.23 | 26.59 | 25.91 | 26.39 | 00:00:00 | | 2008-02-13 | 5,865,800 | 26.19 | 27.05 | 26.08 | 26.68 | 00:00:00 | | 2008-02-14 | 5,662,000 | 26.85 | 27.20 | 26.78 | 26.91 | 00:00:00 | | 2008-02-15 | 6,610,200 | 27.00 | 27.11 | 26.10 | 26.26 | 00:00:00 | | 2008-02-18 | 2,591,300 | 26.90 | 26.93 | 26.50 | 26.90 | 00:00:00 | | 2008-02-19 | 5,353,400 | 26.97 | 27.34 | 26.56 | 26.97 | 00:00:00 | | 2008-02-20 | 6,334,700 | 26.78 | 27.11 | 26.52 | 26.84 | 00:00:00 | | 2008-02-21 | 5,322,900 | 27.00 | 27.30 | 26.93 | 27.03 | 00:00:00 | | 2008-02-22 | 4,701,200 | 26.91 | 27.27 | 26.62 | 26.96 | 00:00:00 | | 2008-02-25 | 5,106,700 | 27.08 | 27.54 | 27.04 | 27.50 | 00:00:00 | | 2008-02-26 | 5,686,600 | 27.75 | 28.05 | 27.53 | 27.97 | 00:00:00 | | 2008-02-27 | 6,792,400 | 28.12 | 28.12 | 27.10 | 27.47 | 00:00:00 | | 2008-02-28 | 6,707,500 | 27.39 | 27.39 | 26.50 | 26.65 | 00:00:00 | | 2008-02-29 | 8,670,500 | 26.26 | 26.64 | 25.80 | 26.22 | 00:00:00 | | 2008-03-03 | 5,976,700 | 25.85 | 26.64 | 25.70 | 26.32 | 00:00:00 | | 2008-03-04 | 5,133,300 | 26.29 | 26.53 | 25.70 | 25.87 | 00:00:00 | | 2008-03-05 | 5,279,900 | 26.15 | 26.55 | 26.00 | 26.40 | 00:00:00 | | 2008-03-06 | 5,448,500 | 26.33 | 26.49 | 25.67 | 25.81 | 00:00:00 | | 2008-03-07 | 6,164,700 | 25.56 | 25.78 | 25.20 | 25.35 | 00:00:00 | | 2008-03-10 | 9,218,500 | 25.19 | 25.28 | 24.42 | 24.53 | 00:00:00 | | 2008-03-11 | 9,883,800 | 24.70 | 24.71 | 23.85 | 24.28 | 00:00:00 | | 2008-03-12 | 19,149,400 | 24.00 | 24.84 | 23.50 | 24.33 | 00:00:00 | | 2008-03-13 | 14,866,000 | 23.98 | 23.98 | 23.24 | 23.76 | 00:00:00 | | 2008-03-14 | 13,527,500 | 23.78 | 24.66 | 23.73 | 24.09 | 00:00:00 | | 2008-03-17 | 12,646,400 | 23.30 | 23.70 | 23.05 | 23.55 | 00:00:00 | | 2008-03-18 | 12,473,500 | 23.90 | 24.76 | 23.90 | 24.62 | 00:00:00 | | 2008-03-19 | 11,316,600 | 24.90 | 24.90 | 23.65 | 24.01 | 00:00:00 | | 2008-03-20 | 13,515,800 | 23.90 | 24.80 | 23.74 | 24.58 | 00:00:00 | | 2008-03-21 | 0 | 24.58 | 24.58 | 24.58 | 24.58 | 00:00:00 | | 2008-03-24 | 0 | 24.58 | 24.58 | 24.58 | 24.58 | 00:00:00 | | 2008-03-25 | 7,954,200 | 25.22 | 25.49 | 24.90 | 25.18 | 00:00:00 | | 2008-03-26 | 6,864,000 | 25.16 | 25.28 | 24.60 | 24.81 | 00:00:00 | | 2008-03-27 | 6,474,500 | 24.67 | 25.13 | 24.58 | 24.85 | 00:00:00 | | 2008-03-28 | 5,063,400 | 24.81 | 24.98 | 24.55 | 24.87 | 00:00:00 | | 2008-03-31 | 5,807,700 | 24.51 | 24.82 | 24.40 | 24.75 | 00:00:00 | | 2008-04-01 | 6,117,000 | 24.78 | 25.70 | 24.60 | 25.52 | 00:00:00 | | 2008-04-02 | 5,059,600 | 25.88 | 25.98 | 25.44 | 25.94 | 00:00:00 | | 2008-04-03 | 4,295,100 | 25.91 | 25.93 | 25.42 | 25.68 | 00:00:00 | | 2008-04-04 | 5,340,500 | 25.98 | 26.02 | 25.60 | 25.76 | 00:00:00 | | 2008-04-07 | 4,741,500 | 26.08 | 26.09 | 25.64 | 25.92 | 00:00:00 | | 2008-04-08 | 3,074,700 | 25.65 | 25.84 | 25.56 | 25.71 | 00:00:00 | | 2008-04-09 | 4,500,800 | 25.57 | 26.00 | 25.52 | 25.71 | 00:00:00 | | 2008-04-10 | 5,650,200 | 25.83 | 25.83 | 25.33 | 25.83 | 00:00:00 | | 2008-04-11 | 7,605,200 | 26.10 | 26.15 | 25.16 | 25.25 | 00:00:00 | | 2008-04-14 | 4,860,500 | 25.05 | 25.28 | 24.93 | 25.06 | 00:00:00 | | 2008-04-15 | 5,026,600 | 25.26 | 25.48 | 25.08 | 25.21 | 00:00:00 | | 2008-04-16 | 6,180,200 | 25.54 | 26.00 | 25.32 | 25.92 | 00:00:00 | | 2008-04-17 | 4,856,300 | 26.00 | 26.11 | 25.64 | 25.91 | 00:00:00 | | 2008-04-18 | 9,191,900 | 25.92 | 26.13 | 25.55 | 26.00 | 00:00:00 | | 2008-04-21 | 5,807,000 | 26.00 | 26.17 | 25.59 | 25.86 | 00:00:00 | | 2008-04-22 | 4,468,300 | 25.73 | 26.03 | 25.48 | 25.60 | 00:00:00 | | 2008-04-23 | 5,243,700 | 25.70 | 25.85 | 25.30 | 25.78 | 00:00:00 | | 2008-04-24 | 3,701,400 | 25.83 | 26.06 | 25.36 | 25.91 | 00:00:00 | | 2008-04-25 | 5,010,700 | 25.99 | 26.14 | 25.70 | 25.92 | 00:00:00 | | 2008-04-28 | 5,322,600 | 25.96 | 26.03 | 25.77 | 25.98 | 00:00:00 | | 2008-04-29 | 4,429,900 | 25.81 | 25.90 | 25.62 | 25.73 | 00:00:00 | | 2008-04-30 | 4,682,100 | 25.83 | 26.15 | 25.70 | 26.07 | 00:00:00 | | 2008-05-02 | 5,711,800 | 26.27 | 26.42 | 26.05 | 26.16 | 00:00:00 | | 2008-05-05 | 3,597,100 | 26.16 | 26.49 | 26.14 | 26.32 | 00:00:00 | | 2008-05-06 | 4,420,400 | 26.22 | 26.46 | 26.15 | 26.29 | 00:00:00 | | 2008-05-07 | 5,782,700 | 26.48 | 26.70 | 26.35 | 26.49 | 00:00:00 | | 2008-05-08 | 6,844,700 | 26.40 | 26.63 | 26.31 | 26.50 | 00:00:00 | | 2008-05-09 | 6,513,300 | 25.20 | 25.26 | 24.75 | 24.96 | 00:00:00 | | 2008-05-12 | 3,819,500 | 25.05 | 25.33 | 24.75 | 24.95 | 00:00:00 | | 2008-05-13 | 9,530,700 | 25.21 | 25.48 | 25.09 | 25.24 | 00:00:00 | | 2008-05-14 | 6,500,900 | 25.55 | 25.55 | 25.05 | 25.20 | 00:00:00 | | 2008-05-15 | 13,483,900 | 25.84 | 26.73 | 25.70 | 26.51 | 00:00:00 | | 2008-05-16 | 6,776,000 | 26.60 | 27.04 | 26.47 | 26.52 | 00:00:00 | | 2008-05-19 | 4,142,200 | 26.51 | 26.65 | 26.20 | 26.55 | 00:00:00 | | 2008-05-20 | 4,842,000 | 26.28 | 26.49 | 26.11 | 26.23 | 00:00:00 | | 2008-05-21 | 6,672,100 | 26.38 | 26.41 | 25.61 | 25.74 | 00:00:00 | | 2008-05-22 | 5,292,500 | 25.36 | 26.07 | 25.31 | 25.88 | 00:00:00 | | 2008-05-23 | 8,020,400 | 26.10 | 26.49 | 26.00 | 26.00 | 00:00:00 | | 2008-05-26 | 2,179,800 | 25.81 | 26.24 | 25.81 | 26.03 | 00:00:00 | | 2008-05-27 | 4,340,600 | 25.99 | 26.18 | 25.69 | 25.81 | 00:00:00 | | 2008-05-28 | 4,317,500 | 25.83 | 26.30 | 25.81 | 26.08 | 00:00:00 | | 2008-05-29 | 5,815,600 | 26.25 | 26.69 | 26.14 | 26.58 | 00:00:00 | | 2008-05-30 | 7,055,600 | 26.70 | 27.12 | 26.67 | 27.01 | 00:00:00 | | 2008-06-02 | 6,217,300 | 27.01 | 27.16 | 26.73 | 26.86 | 00:00:00 | | 2008-06-03 | 5,913,000 | 26.72 | 27.40 | 26.65 | 27.32 | 00:00:00 | | 2008-06-04 | 4,304,000 | 27.35 | 27.35 | 26.83 | 27.20 | 00:00:00 | | 2008-06-05 | 4,637,800 | 27.30 | 27.44 | 26.77 | 26.85 | 00:00:00 | | 2008-06-06 | 6,483,800 | 26.84 | 27.28 | 26.25 | 26.33 | 00:00:00 | | 2008-06-10 | 4,987,000 | 26.00 | 26.47 | 25.86 | 26.10 | 00:00:00 | | 2008-06-11 | 6,137,000 | 26.10 | 26.17 | 25.57 | 25.64 | 00:00:00 | | 2008-06-12 | 4,967,700 | 25.56 | 25.88 | 25.41 | 25.77 | 00:00:00 | | 2008-06-13 | 4,287,600 | 25.78 | 25.96 | 25.35 | 25.86 | 00:00:00 | | 2008-06-16 | 4,958,400 | 25.81 | 25.85 | 25.21 | 25.41 | 00:00:00 | | 2008-06-17 | 6,746,700 | 25.50 | 25.96 | 25.50 | 25.64 | 00:00:00 | | 2008-06-18 | 6,038,200 | 25.54 | 25.61 | 25.26 | 25.49 | 00:00:00 | | 2008-06-19 | 7,452,300 | 25.25 | 25.80 | 25.17 | 25.62 | 00:00:00 | | 2008-06-20 | 12,185,200 | 25.79 | 25.86 | 24.67 | 24.73 | 00:00:00 | | 2008-06-23 | 6,033,100 | 24.69 | 24.94 | 24.51 | 24.66 | 00:00:00 | | 2008-06-24 | 6,347,000 | 24.78 | 24.78 | 24.08 | 24.42 | 00:00:00 | | 2008-06-25 | 5,062,500 | 24.64 | 24.83 | 24.46 | 24.76 | 00:00:00 | | 2008-06-26 | 4,204,600 | 24.65 | 24.82 | 24.20 | 24.30 | 00:00:00 | | 2008-06-27 | 8,436,800 | 24.19 | 24.31 | 23.69 | 23.71 | 00:00:00 | | 2008-06-30 | 6,055,300 | 23.73 | 24.20 | 23.58 | 24.10 | 00:00:00 | | 2008-07-01 | 6,778,900 | 23.86 | 23.93 | 23.23 | 23.67 | 00:00:00 | | 2008-07-02 | 6,331,800 | 23.70 | 24.18 | 23.61 | 23.67 | 00:00:00 | | 2008-07-03 | 7,059,300 | 23.55 | 24.38 | 23.54 | 24.25 | 00:00:00 | | 2008-07-04 | 3,672,900 | 24.18 | 24.34 | 23.88 | 24.00 | 00:00:00 | | 2008-07-07 | 4,236,700 | 24.32 | 24.56 | 24.05 | 24.45 | 00:00:00 | | 2008-07-08 | 6,512,700 | 24.06 | 24.55 | 23.88 | 24.43 | 00:00:00 | | 2008-07-09 | 4,974,700 | 24.69 | 25.17 | 24.55 | 25.05 | 00:00:00 | | 2008-07-10 | 7,492,100 | 24.80 | 25.37 | 24.78 | 24.93 | 00:00:00 | | 2008-07-11 | 6,448,000 | 25.00 | 25.03 | 24.17 | 24.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
