|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-11 | 6,448,000 | 25.00 | 25.03 | 24.17 | 24.24 | 00:00:00 | | 2008-07-14 | 4,328,300 | 24.51 | 25.05 | 24.50 | 24.60 | 00:00:00 | | 2008-07-15 | 7,038,600 | 24.47 | 24.81 | 24.13 | 24.52 | 00:00:00 | | 2008-07-16 | 8,829,000 | 24.68 | 25.51 | 24.52 | 25.40 | 00:00:00 | | 2008-07-17 | 8,017,600 | 25.70 | 25.93 | 25.52 | 25.91 | 00:00:00 | | 2008-07-18 | 10,090,100 | 25.83 | 26.78 | 25.76 | 26.70 | 00:00:00 | | 2008-07-21 | 5,494,100 | 26.69 | 26.88 | 26.30 | 26.73 | 00:00:00 | | 2008-07-22 | 10,033,400 | 26.40 | 26.44 | 25.48 | 25.88 | 00:00:00 | | 2008-07-23 | 4,939,200 | 26.30 | 26.65 | 26.10 | 26.39 | 00:00:00 | | 2008-07-24 | 6,150,400 | 26.42 | 26.99 | 26.24 | 26.99 | 00:00:00 | | 2008-07-25 | 7,406,200 | 26.00 | 26.60 | 25.90 | 26.38 | 00:00:00 | | 2008-07-28 | 3,952,800 | 26.28 | 26.56 | 26.15 | 26.40 | 00:00:00 | | 2008-07-29 | 5,873,100 | 26.23 | 26.68 | 26.00 | 26.58 | 00:00:00 | | 2008-07-30 | 4,845,800 | 26.80 | 27.09 | 26.69 | 26.90 | 00:00:00 | | 2008-07-31 | 5,511,400 | 27.00 | 27.20 | 26.61 | 26.97 | 00:00:00 | | 2008-08-01 | 5,797,900 | 26.80 | 27.12 | 26.37 | 26.52 | 00:00:00 | | 2008-08-04 | 4,164,700 | 26.73 | 26.85 | 26.53 | 26.75 | 00:00:00 | | 2008-08-05 | 5,216,300 | 26.61 | 27.39 | 26.61 | 27.23 | 00:00:00 | | 2008-08-06 | 5,815,900 | 27.26 | 27.30 | 26.73 | 27.15 | 00:00:00 | | 2008-08-07 | 9,616,400 | 26.75 | 26.88 | 25.83 | 25.97 | 00:00:00 | | 2008-08-08 | 4,858,300 | 25.96 | 26.45 | 25.81 | 26.35 | 00:00:00 | | 2008-08-11 | 3,472,200 | 26.35 | 26.53 | 26.19 | 26.37 | 00:00:00 | | 2008-08-12 | 5,852,000 | 26.37 | 27.06 | 26.31 | 26.77 | 00:00:00 | | 2008-08-13 | 4,603,200 | 26.72 | 26.78 | 26.08 | 26.13 | 00:00:00 | | 2008-08-14 | 4,393,700 | 26.36 | 26.69 | 26.17 | 26.50 | 00:00:00 | | 2008-08-15 | 3,082,000 | 26.68 | 26.78 | 26.22 | 26.40 | 00:00:00 | | 2008-08-18 | 2,857,700 | 26.17 | 26.70 | 26.05 | 26.47 | 00:00:00 | | 2008-08-19 | 5,063,700 | 26.13 | 26.32 | 25.65 | 25.65 | 00:00:00 | | 2008-08-20 | 3,819,800 | 25.66 | 25.90 | 25.39 | 25.53 | 00:00:00 | | 2008-08-21 | 4,159,800 | 25.40 | 25.54 | 25.16 | 25.30 | 00:00:00 | | 2008-08-22 | 4,225,500 | 25.51 | 25.99 | 25.34 | 25.92 | 00:00:00 | | 2008-08-25 | 2,192,000 | 25.78 | 26.06 | 25.66 | 25.78 | 00:00:00 | | 2008-08-26 | 2,724,600 | 25.73 | 26.01 | 25.41 | 25.93 | 00:00:00 | | 2008-08-27 | 3,434,900 | 26.05 | 26.05 | 25.51 | 25.72 | 00:00:00 | | 2008-08-28 | 3,689,800 | 25.74 | 26.04 | 25.47 | 26.00 | 00:00:00 | | 2008-08-29 | 5,025,800 | 25.97 | 26.50 | 25.91 | 26.44 | 00:00:00 | | 2008-09-01 | 3,025,600 | 26.43 | 26.46 | 26.14 | 26.31 | 00:00:00 | | 2008-09-02 | 4,201,300 | 26.38 | 26.68 | 26.25 | 26.53 | 00:00:00 | | 2008-09-03 | 4,325,200 | 26.45 | 26.45 | 25.94 | 26.06 | 00:00:00 | | 2008-09-04 | 6,351,500 | 26.08 | 26.10 | 25.22 | 25.28 | 00:00:00 | | 2008-09-05 | 7,005,600 | 25.11 | 25.24 | 24.80 | 24.96 | 00:00:00 | | 2008-09-08 | 6,699,700 | 25.44 | 25.73 | 25.29 | 25.40 | 00:00:00 | | 2008-09-09 | 4,452,900 | 25.20 | 25.79 | 25.11 | 25.40 | 00:00:00 | | 2008-09-10 | 4,991,300 | 25.05 | 25.53 | 24.80 | 25.35 | 00:00:00 | | 2008-09-11 | 5,159,100 | 25.30 | 25.30 | 24.61 | 24.98 | 00:00:00 | | 2008-09-12 | 4,486,800 | 25.30 | 25.30 | 24.62 | 25.26 | 00:00:00 | | 2008-09-15 | 9,610,600 | 24.00 | 24.72 | 24.00 | 24.33 | 00:00:00 | | 2008-09-16 | 6,427,700 | 24.00 | 24.53 | 23.99 | 24.19 | 00:00:00 | | 2008-09-17 | 9,077,900 | 23.91 | 24.40 | 23.73 | 24.05 | 00:00:00 | | 2008-09-18 | 8,669,600 | 23.81 | 24.04 | 23.08 | 23.37 | 00:00:00 | | 2008-09-19 | 14,626,600 | 24.42 | 24.50 | 23.73 | 24.42 | 00:00:00 | | 2008-09-22 | 7,566,300 | 24.20 | 24.29 | 23.70 | 23.83 | 00:00:00 | | 2008-09-23 | 8,088,600 | 23.55 | 23.55 | 22.84 | 23.02 | 00:00:00 | | 2008-09-24 | 8,499,200 | 23.01 | 23.29 | 22.20 | 22.63 | 00:00:00 | | 2008-09-25 | 7,267,100 | 22.53 | 23.08 | 22.52 | 23.06 | 00:00:00 | | 2008-09-26 | 5,329,400 | 22.64 | 23.03 | 22.53 | 22.57 | 00:00:00 | | 2008-09-29 | 7,868,000 | 22.61 | 22.61 | 21.81 | 21.84 | 00:00:00 | | 2008-09-30 | 11,659,000 | 21.50 | 22.39 | 21.41 | 22.02 | 00:00:00 | | 2008-10-01 | 6,423,200 | 22.20 | 22.38 | 21.73 | 22.25 | 00:00:00 | | 2008-10-02 | 9,026,900 | 22.42 | 22.95 | 22.27 | 22.73 | 00:00:00 | | 2008-10-03 | 9,079,700 | 22.73 | 23.01 | 22.35 | 22.83 | 00:00:00 | | 2008-10-06 | 10,443,900 | 22.00 | 22.29 | 20.60 | 20.85 | 00:00:00 | | 2008-10-07 | 11,376,100 | 21.30 | 21.61 | 19.91 | 20.21 | 00:00:00 | | 2008-10-08 | 17,261,600 | 19.53 | 21.72 | 18.60 | 19.03 | 00:00:00 | | 2008-10-09 | 11,550,400 | 19.41 | 20.20 | 18.65 | 19.00 | 00:00:00 | | 2008-10-10 | 24,646,600 | 17.50 | 18.75 | 16.32 | 18.31 | 00:00:00 | | 2008-10-13 | 14,116,500 | 19.00 | 21.15 | 18.20 | 20.95 | 00:00:00 | | 2008-10-14 | 12,765,100 | 21.47 | 22.26 | 20.85 | 21.29 | 00:00:00 | | 2008-10-15 | 13,278,100 | 21.44 | 21.69 | 20.42 | 20.75 | 00:00:00 | | 2008-10-16 | 14,787,500 | 19.73 | 20.27 | 19.08 | 19.52 | 00:00:00 | | 2008-10-17 | 13,015,000 | 20.05 | 21.05 | 19.75 | 20.70 | 00:00:00 | | 2008-10-20 | 9,454,400 | 21.19 | 21.49 | 20.68 | 21.43 | 00:00:00 | | 2008-10-21 | 7,960,100 | 21.50 | 21.58 | 20.55 | 20.85 | 00:00:00 | | 2008-10-22 | 9,812,900 | 19.90 | 20.72 | 19.88 | 20.16 | 00:00:00 | | 2008-10-23 | 7,464,200 | 20.00 | 20.83 | 19.52 | 20.75 | 00:00:00 | | 2008-10-24 | 13,358,100 | 19.65 | 20.09 | 18.33 | 19.57 | 00:00:00 | | 2008-10-27 | 7,157,300 | 18.75 | 19.68 | 18.50 | 19.33 | 00:00:00 | | 2008-10-28 | 9,756,400 | 19.91 | 20.19 | 18.70 | 19.98 | 00:00:00 | | 2008-10-29 | 10,651,100 | 21.28 | 21.61 | 20.71 | 21.01 | 00:00:00 | | 2008-10-30 | 7,774,500 | 21.60 | 21.67 | 20.40 | 20.88 | 00:00:00 | | 2008-10-31 | 8,756,700 | 20.75 | 20.84 | 19.71 | 20.41 | 00:00:00 | | 2008-11-03 | 7,967,500 | 21.00 | 21.61 | 20.88 | 21.61 | 00:00:00 | | 2008-11-04 | 8,444,500 | 21.65 | 22.49 | 21.45 | 22.30 | 00:00:00 | | 2008-11-05 | 7,095,100 | 22.30 | 22.49 | 21.44 | 21.56 | 00:00:00 | | 2008-11-06 | 7,684,900 | 21.25 | 21.30 | 20.25 | 20.33 | 00:00:00 | | 2008-11-07 | 5,769,700 | 20.38 | 20.70 | 19.84 | 20.40 | 00:00:00 | | 2008-11-10 | 5,559,600 | 20.85 | 21.30 | 20.65 | 20.77 | 00:00:00 | | 2008-11-11 | 5,364,000 | 20.70 | 20.70 | 19.83 | 19.92 | 00:00:00 | | 2008-11-12 | 6,017,200 | 20.29 | 20.29 | 19.03 | 19.33 | 00:00:00 | | 2008-11-13 | 6,827,600 | 19.14 | 20.29 | 19.01 | 20.00 | 00:00:00 | | 2008-11-14 | 7,817,600 | 20.60 | 20.89 | 20.11 | 20.39 | 00:00:00 | | 2008-11-17 | 5,554,900 | 20.25 | 20.47 | 19.57 | 19.63 | 00:00:00 | | 2008-11-18 | 6,054,300 | 19.83 | 20.10 | 19.56 | 20.03 | 00:00:00 | | 2008-11-19 | 7,483,300 | 19.92 | 20.57 | 19.75 | 20.14 | 00:00:00 | | 2008-11-20 | 11,342,300 | 19.75 | 21.12 | 19.65 | 20.85 | 00:00:00 | | 2008-11-21 | 9,140,900 | 21.05 | 21.30 | 19.91 | 20.05 | 00:00:00 | | 2008-11-24 | 9,258,900 | 20.55 | 21.82 | 20.20 | 21.82 | 00:00:00 | | 2008-11-25 | 8,136,700 | 21.31 | 22.00 | 21.11 | 21.55 | 00:00:00 | | 2008-11-26 | 3,575,700 | 21.47 | 21.87 | 21.28 | 21.80 | 00:00:00 | | 2008-11-27 | 4,617,400 | 22.10 | 22.22 | 21.60 | 21.63 | 00:00:00 | | 2008-11-28 | 4,770,900 | 21.63 | 22.25 | 21.42 | 22.25 | 00:00:00 | | 2008-12-01 | 5,047,500 | 22.38 | 22.70 | 21.11 | 21.40 | 00:00:00 | | 2008-12-02 | 6,426,000 | 21.10 | 22.25 | 20.94 | 22.00 | 00:00:00 | | 2008-12-03 | 4,882,800 | 22.10 | 22.84 | 21.65 | 22.64 | 00:00:00 | | 2008-12-04 | 7,559,300 | 22.68 | 23.30 | 22.10 | 22.45 | 00:00:00 | | 2008-12-05 | 8,419,100 | 22.23 | 22.30 | 20.81 | 21.00 | 00:00:00 | | 2008-12-08 | 7,102,800 | 22.20 | 22.75 | 22.11 | 22.47 | 00:00:00 | | 2008-12-09 | 8,206,700 | 22.45 | 23.28 | 22.35 | 22.90 | 00:00:00 | | 2008-12-10 | 6,755,600 | 23.00 | 23.00 | 21.91 | 22.23 | 00:00:00 | | 2008-12-11 | 4,735,000 | 22.30 | 22.45 | 21.81 | 22.36 | 00:00:00 | | 2008-12-12 | 6,379,700 | 21.50 | 22.15 | 21.22 | 21.98 | 00:00:00 | | 2008-12-15 | 4,417,000 | 22.52 | 22.60 | 21.80 | 22.03 | 00:00:00 | | 2008-12-16 | 5,678,300 | 22.15 | 22.85 | 21.97 | 22.84 | 00:00:00 | | 2008-12-17 | 8,489,900 | 23.00 | 23.50 | 22.38 | 23.30 | 00:00:00 | | 2008-12-18 | 7,179,900 | 23.30 | 23.34 | 22.64 | 22.94 | 00:00:00 | | 2008-12-19 | 8,025,600 | 22.51 | 23.01 | 22.06 | 22.75 | 00:00:00 | | 2008-12-22 | 4,339,300 | 22.50 | 22.96 | 22.23 | 22.93 | 00:00:00 | | 2008-12-23 | 4,184,500 | 23.00 | 23.45 | 22.88 | 23.01 | 00:00:00 | | 2008-12-24 | 1,304,200 | 22.80 | 23.20 | 22.57 | 22.88 | 00:00:00 | | 2008-12-29 | 1,731,300 | 22.90 | 23.08 | 22.71 | 22.88 | 00:00:00 | | 2008-12-30 | 2,769,300 | 23.15 | 23.35 | 22.85 | 23.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
