|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-30 | 2,769,300 | 23.15 | 23.35 | 22.85 | 23.35 | 00:00:00 | | 2008-12-31 | 1,286,300 | 23.25 | 23.75 | 23.08 | 23.26 | 00:00:00 | | 2009-01-02 | 2,765,100 | 23.01 | 23.90 | 23.01 | 23.90 | 00:00:00 | | 2009-01-05 | 4,681,800 | 24.00 | 24.00 | 23.33 | 23.51 | 00:00:00 | | 2009-01-06 | 3,880,600 | 23.64 | 23.98 | 23.13 | 23.45 | 00:00:00 | | 2009-01-07 | 6,238,000 | 23.36 | 23.41 | 22.34 | 22.43 | 00:00:00 | | 2009-01-08 | 5,697,900 | 22.05 | 22.35 | 21.33 | 22.12 | 00:00:00 | | 2009-01-09 | 5,733,900 | 21.30 | 22.83 | 21.30 | 22.42 | 00:00:00 | | 2009-01-12 | 5,939,400 | 22.40 | 22.58 | 21.42 | 21.47 | 00:00:00 | | 2009-01-13 | 5,337,900 | 21.31 | 21.67 | 21.10 | 21.33 | 00:00:00 | | 2009-01-14 | 6,989,900 | 21.49 | 21.81 | 20.50 | 20.68 | 00:00:00 | | 2009-01-15 | 8,680,300 | 20.75 | 20.75 | 19.65 | 20.14 | 00:00:00 | | 2009-01-16 | 6,276,100 | 20.74 | 20.86 | 20.01 | 20.12 | 00:00:00 | | 2009-01-19 | 4,452,100 | 20.46 | 21.10 | 20.33 | 20.65 | 00:00:00 | | 2009-01-20 | 5,267,900 | 20.82 | 21.27 | 20.47 | 20.72 | 00:00:00 | | 2009-01-21 | 9,383,300 | 20.31 | 20.50 | 19.59 | 20.16 | 00:00:00 | | 2009-01-22 | 4,703,100 | 20.43 | 20.50 | 19.88 | 20.03 | 00:00:00 | | 2009-01-23 | 6,166,200 | 20.03 | 20.39 | 19.30 | 19.64 | 00:00:00 | | 2009-01-26 | 6,268,000 | 19.55 | 19.98 | 19.25 | 19.77 | 00:00:00 | | 2009-01-27 | 5,307,100 | 19.77 | 20.07 | 19.50 | 19.84 | 00:00:00 | | 2009-01-28 | 6,318,700 | 20.35 | 20.78 | 20.14 | 20.55 | 00:00:00 | | 2009-01-29 | 4,309,200 | 20.55 | 20.64 | 20.30 | 20.39 | 00:00:00 | | 2009-01-30 | 6,500,000 | 20.39 | 20.81 | 20.04 | 20.21 | 00:00:00 | | 2009-02-02 | 4,066,100 | 20.02 | 20.04 | 19.43 | 19.89 | 00:00:00 | | 2009-02-03 | 4,296,900 | 20.06 | 20.33 | 19.63 | 20.22 | 00:00:00 | | 2009-02-04 | 4,965,300 | 20.43 | 20.65 | 20.01 | 20.40 | 00:00:00 | | 2009-02-05 | 4,174,400 | 20.23 | 20.76 | 20.05 | 20.74 | 00:00:00 | | 2009-02-06 | 4,941,600 | 20.90 | 21.10 | 20.45 | 20.91 | 00:00:00 | | 2009-02-09 | 3,523,200 | 20.92 | 20.92 | 20.40 | 20.55 | 00:00:00 | | 2009-02-10 | 4,827,600 | 20.50 | 20.59 | 19.79 | 19.86 | 00:00:00 | | 2009-02-11 | 4,366,900 | 19.79 | 19.94 | 19.51 | 19.85 | 00:00:00 | | 2009-02-12 | 5,163,500 | 19.72 | 19.95 | 19.52 | 19.83 | 00:00:00 | | 2009-02-13 | 3,665,300 | 20.01 | 20.27 | 19.95 | 20.14 | 00:00:00 | | 2009-02-16 | 2,347,700 | 20.01 | 20.15 | 19.84 | 19.86 | 00:00:00 | | 2009-02-17 | 4,965,200 | 19.80 | 19.94 | 19.22 | 19.45 | 00:00:00 | | 2009-02-18 | 5,593,700 | 19.55 | 19.63 | 19.01 | 19.37 | 00:00:00 | | 2009-02-19 | 5,178,900 | 19.50 | 19.59 | 19.04 | 19.10 | 00:00:00 | | 2009-02-20 | 6,709,000 | 18.90 | 19.07 | 18.54 | 18.64 | 00:00:00 | | 2009-02-23 | 4,347,200 | 19.17 | 19.17 | 18.42 | 18.45 | 00:00:00 | | 2009-02-24 | 6,247,600 | 18.59 | 19.20 | 18.28 | 18.98 | 00:00:00 | | 2009-02-25 | 4,698,300 | 19.20 | 19.20 | 18.51 | 18.70 | 00:00:00 | | 2009-02-26 | 4,733,300 | 18.95 | 19.25 | 18.72 | 18.79 | 00:00:00 | | 2009-02-27 | 5,610,100 | 18.70 | 19.14 | 18.50 | 18.97 | 00:00:00 | | 2009-03-02 | 8,042,900 | 18.80 | 19.15 | 18.40 | 18.85 | 00:00:00 | | 2009-03-03 | 7,917,200 | 18.72 | 19.55 | 18.72 | 19.11 | 00:00:00 | | 2009-03-04 | 7,659,500 | 19.41 | 19.80 | 19.14 | 19.78 | 00:00:00 | | 2009-03-05 | 5,586,200 | 19.64 | 19.65 | 19.06 | 19.06 | 00:00:00 | | 2009-03-06 | 7,129,400 | 18.97 | 19.37 | 18.93 | 18.97 | 00:00:00 | | 2009-03-09 | 5,708,500 | 19.11 | 19.11 | 18.33 | 18.56 | 00:00:00 | | 2009-03-10 | 8,416,900 | 18.62 | 18.75 | 18.21 | 18.58 | 00:00:00 | | 2009-03-11 | 7,101,300 | 18.43 | 18.61 | 18.18 | 18.42 | 00:00:00 | | 2009-03-12 | 5,221,000 | 18.33 | 19.02 | 18.21 | 18.88 | 00:00:00 | | 2009-03-13 | 5,901,100 | 19.12 | 19.44 | 18.98 | 19.08 | 00:00:00 | | 2009-03-16 | 4,475,900 | 19.40 | 19.55 | 19.22 | 19.44 | 00:00:00 | | 2009-03-17 | 4,259,400 | 19.31 | 19.35 | 18.90 | 19.20 | 00:00:00 | | 2009-03-18 | 3,836,200 | 19.24 | 19.62 | 19.11 | 19.39 | 00:00:00 | | 2009-03-19 | 4,583,600 | 19.49 | 19.69 | 19.42 | 19.51 | 00:00:00 | | 2009-03-20 | 6,141,500 | 19.49 | 19.76 | 19.35 | 19.58 | 00:00:00 | | 2009-03-23 | 5,521,300 | 19.80 | 20.20 | 19.62 | 20.14 | 00:00:00 | | 2009-03-24 | 4,780,100 | 20.49 | 20.61 | 20.00 | 20.24 | 00:00:00 | | 2009-03-25 | 3,670,300 | 20.54 | 20.74 | 20.19 | 20.38 | 00:00:00 | | 2009-03-26 | 3,623,300 | 20.48 | 20.49 | 20.03 | 20.30 | 00:00:00 | | 2009-03-27 | 4,289,400 | 20.25 | 20.31 | 19.61 | 19.68 | 00:00:00 | | 2009-03-30 | 4,121,000 | 19.59 | 19.72 | 19.18 | 19.48 | 00:00:00 | | 2009-03-31 | 4,093,600 | 19.67 | 19.94 | 19.50 | 19.92 | 00:00:00 | | 2009-04-01 | 5,206,000 | 19.95 | 20.35 | 19.67 | 20.32 | 00:00:00 | | 2009-04-02 | 7,302,600 | 20.61 | 20.97 | 20.57 | 20.83 | 00:00:00 | | 2009-04-03 | 6,157,200 | 20.53 | 20.88 | 20.32 | 20.47 | 00:00:00 | | 2009-04-06 | 6,328,000 | 20.65 | 20.88 | 19.57 | 19.84 | 00:00:00 | | 2009-04-07 | 3,709,000 | 19.84 | 20.35 | 19.75 | 19.99 | 00:00:00 | | 2009-04-08 | 5,046,700 | 19.64 | 20.64 | 19.64 | 20.45 | 00:00:00 | | 2009-04-09 | 3,697,400 | 20.75 | 20.79 | 20.16 | 20.61 | 00:00:00 | | 2009-04-14 | 7,745,600 | 20.53 | 20.59 | 19.65 | 19.74 | 00:00:00 | | 2009-04-15 | 5,320,400 | 19.47 | 19.74 | 19.40 | 19.60 | 00:00:00 | | 2009-04-16 | 5,606,600 | 19.57 | 19.65 | 19.22 | 19.47 | 00:00:00 | | 2009-04-17 | 7,915,800 | 19.42 | 20.14 | 19.42 | 20.00 | 00:00:00 | | 2009-04-20 | 5,077,700 | 19.56 | 19.92 | 19.49 | 19.52 | 00:00:00 | | 2009-04-21 | 6,141,500 | 19.37 | 19.56 | 19.01 | 19.28 | 00:00:00 | | 2009-04-22 | 4,828,000 | 19.02 | 19.69 | 19.01 | 19.65 | 00:00:00 | | 2009-04-23 | 4,203,300 | 19.35 | 19.90 | 19.35 | 19.54 | 00:00:00 | | 2009-04-24 | 4,589,000 | 19.54 | 20.04 | 19.42 | 19.98 | 00:00:00 | | 2009-04-27 | 3,644,300 | 19.42 | 20.24 | 19.42 | 20.16 | 00:00:00 | | 2009-04-28 | 4,369,200 | 19.66 | 20.16 | 19.65 | 19.82 | 00:00:00 | | 2009-04-29 | 4,673,000 | 19.82 | 20.36 | 19.76 | 20.27 | 00:00:00 | | 2009-04-30 | 6,828,100 | 20.39 | 20.86 | 20.12 | 20.47 | 00:00:00 | | 2009-05-04 | 5,139,700 | 20.50 | 20.88 | 20.38 | 20.82 | 00:00:00 | | 2009-05-05 | 6,273,400 | 20.90 | 21.19 | 20.42 | 20.99 | 00:00:00 | | 2009-05-06 | 5,621,300 | 20.89 | 21.25 | 20.82 | 21.03 | 00:00:00 | | 2009-05-07 | 9,027,500 | 21.30 | 21.66 | 20.71 | 20.82 | 00:00:00 | | 2009-05-08 | 6,288,400 | 20.90 | 21.34 | 20.82 | 21.00 | 00:00:00 | | 2009-05-11 | 6,536,600 | 21.00 | 21.18 | 20.66 | 20.98 | 00:00:00 | | 2009-05-12 | 8,860,700 | 19.30 | 20.03 | 19.26 | 19.62 | 00:00:00 | | 2009-05-13 | 6,736,000 | 19.79 | 20.00 | 19.31 | 19.40 | 00:00:00 | | 2009-05-14 | 7,809,800 | 19.22 | 19.45 | 18.85 | 18.95 | 00:00:00 | | 2009-05-15 | 6,096,400 | 19.06 | 19.40 | 18.82 | 19.17 | 00:00:00 | | 2009-05-18 | 4,777,900 | 19.10 | 19.29 | 18.86 | 19.18 | 00:00:00 | | 2009-05-19 | 9,472,400 | 19.26 | 19.40 | 18.51 | 18.74 | 00:00:00 | | 2009-05-20 | 6,031,300 | 18.83 | 19.18 | 18.62 | 19.10 | 00:00:00 | | 2009-05-21 | 3,776,700 | 18.94 | 19.14 | 18.76 | 18.90 | 00:00:00 | | 2009-05-22 | 3,466,100 | 19.03 | 19.08 | 18.60 | 18.82 | 00:00:00 | | 2009-05-25 | 1,874,600 | 18.72 | 18.93 | 18.52 | 18.82 | 00:00:00 | | 2009-05-26 | 4,339,600 | 18.65 | 19.24 | 18.60 | 19.12 | 00:00:00 | | 2009-05-27 | 5,461,100 | 19.08 | 19.43 | 19.08 | 19.31 | 00:00:00 | | 2009-05-28 | 9,352,500 | 18.81 | 19.19 | 18.59 | 18.75 | 00:00:00 | | 2009-05-29 | 8,860,300 | 18.71 | 19.02 | 18.48 | 18.57 | 00:00:00 | | 2009-06-01 | 5,352,500 | 18.83 | 19.12 | 18.75 | 18.97 | 00:00:00 | | 2009-06-02 | 4,508,300 | 18.90 | 19.08 | 18.81 | 18.85 | 00:00:00 | | 2009-06-03 | 4,761,100 | 18.90 | 19.21 | 18.83 | 18.90 | 00:00:00 | | 2009-06-04 | 4,440,300 | 18.84 | 19.15 | 18.70 | 18.85 | 00:00:00 | | 2009-06-05 | 5,331,800 | 18.85 | 18.94 | 18.49 | 18.57 | 00:00:00 | | 2009-06-08 | 10,127,100 | 18.35 | 18.39 | 17.62 | 17.74 | 00:00:00 | | 2009-06-09 | 7,566,700 | 17.68 | 17.92 | 17.43 | 17.67 | 00:00:00 | | 2009-06-10 | 7,158,900 | 17.76 | 17.91 | 17.51 | 17.68 | 00:00:00 | | 2009-06-11 | 6,136,100 | 17.58 | 17.77 | 17.45 | 17.50 | 00:00:00 | | 2009-06-12 | 6,233,000 | 17.50 | 17.70 | 17.40 | 17.65 | 00:00:00 | | 2009-06-15 | 7,758,100 | 17.50 | 17.59 | 16.82 | 16.98 | 00:00:00 | | 2009-06-16 | 6,025,600 | 16.92 | 17.22 | 16.91 | 17.05 | 00:00:00 | | 2009-06-17 | 12,617,200 | 17.00 | 17.83 | 16.91 | 17.60 | 00:00:00 | | 2009-06-18 | 9,578,600 | 17.52 | 18.18 | 17.35 | 18.07 | 00:00:00 | | 2009-06-19 | 13,862,200 | 18.16 | 18.30 | 17.72 | 17.85 | 00:00:00 | | 2009-06-22 | 6,761,300 | 17.68 | 17.78 | 17.35 | 17.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
