|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-22 | 6,761,300 | 17.68 | 17.78 | 17.35 | 17.35 | 00:00:00 | | 2009-06-23 | 4,759,500 | 17.35 | 17.60 | 17.31 | 17.39 | 00:00:00 | | 2009-06-24 | 5,512,500 | 17.43 | 17.57 | 17.10 | 17.43 | 00:00:00 | | 2009-06-25 | 5,270,100 | 17.35 | 17.42 | 17.05 | 17.34 | 00:00:00 | | 2009-06-26 | 4,321,600 | 17.52 | 17.65 | 17.22 | 17.30 | 00:00:00 | | 2009-06-29 | 4,402,600 | 17.34 | 17.50 | 17.07 | 17.40 | 00:00:00 | | 2009-06-30 | 7,250,200 | 17.33 | 17.47 | 17.01 | 17.03 | 00:00:00 | | 2009-07-01 | 9,523,800 | 17.07 | 17.20 | 16.78 | 17.06 | 00:00:00 | | 2009-07-02 | 9,220,100 | 17.05 | 17.30 | 16.73 | 16.73 | 00:00:00 | | 2009-07-03 | 5,533,800 | 16.76 | 16.96 | 16.65 | 16.73 | 00:00:00 | | 2009-07-06 | 6,571,900 | 16.56 | 16.90 | 16.45 | 16.77 | 00:00:00 | | 2009-07-07 | 7,657,700 | 16.76 | 16.78 | 16.40 | 16.40 | 00:00:00 | | 2009-07-08 | 8,850,100 | 16.30 | 16.94 | 16.30 | 16.69 | 00:00:00 | | 2009-07-09 | 7,484,300 | 16.71 | 17.17 | 16.55 | 17.02 | 00:00:00 | | 2009-07-10 | 6,799,500 | 17.00 | 17.19 | 16.66 | 16.68 | 00:00:00 | | 2009-07-13 | 4,293,500 | 16.63 | 17.00 | 16.55 | 16.92 | 00:00:00 | | 2009-07-14 | 4,177,200 | 16.92 | 17.17 | 16.75 | 17.02 | 00:00:00 | | 2009-07-15 | 5,065,300 | 17.16 | 17.44 | 17.04 | 17.44 | 00:00:00 | | 2009-07-16 | 4,463,000 | 17.31 | 17.67 | 17.31 | 17.58 | 00:00:00 | | 2009-07-17 | 5,330,700 | 17.57 | 17.59 | 17.28 | 17.45 | 00:00:00 | | 2009-07-20 | 8,110,600 | 17.75 | 18.28 | 17.37 | 18.16 | 00:00:00 | | 2009-07-21 | 5,277,300 | 18.20 | 18.38 | 18.05 | 18.21 | 00:00:00 | | 2009-07-22 | 4,912,900 | 18.10 | 18.28 | 17.94 | 18.10 | 00:00:00 | | 2009-07-23 | 7,291,300 | 18.10 | 18.15 | 17.66 | 18.10 | 00:00:00 | | 2009-07-24 | 5,828,600 | 18.01 | 18.05 | 17.73 | 17.85 | 00:00:00 | | 2009-07-27 | 5,411,400 | 17.99 | 18.04 | 17.72 | 17.88 | 00:00:00 | | 2009-07-28 | 5,625,600 | 17.85 | 17.99 | 17.53 | 17.56 | 00:00:00 | | 2009-07-29 | 6,154,500 | 17.50 | 17.81 | 17.34 | 17.66 | 00:00:00 | | 2009-07-30 | 7,578,000 | 17.83 | 18.19 | 17.67 | 18.03 | 00:00:00 | | 2009-07-31 | 4,763,300 | 18.09 | 18.25 | 18.00 | 18.02 | 00:00:00 | | 2009-08-03 | 8,786,100 | 18.13 | 19.00 | 18.05 | 18.70 | 00:00:00 | | 2009-08-04 | 4,371,900 | 18.78 | 18.83 | 18.53 | 18.79 | 00:00:00 | | 2009-08-05 | 5,607,700 | 18.85 | 19.09 | 18.54 | 18.70 | 00:00:00 | | 2009-08-06 | 4,199,400 | 18.70 | 18.96 | 18.52 | 18.67 | 00:00:00 | | 2009-08-07 | 4,952,000 | 18.64 | 18.84 | 18.40 | 18.68 | 00:00:00 | | 2009-08-10 | 3,761,200 | 18.67 | 18.75 | 18.45 | 18.60 | 00:00:00 | | 2009-08-11 | 6,108,000 | 18.50 | 18.80 | 18.22 | 18.31 | 00:00:00 | | 2009-08-12 | 3,423,800 | 18.35 | 18.50 | 18.22 | 18.50 | 00:00:00 | | 2009-08-13 | 5,201,300 | 18.50 | 18.65 | 18.32 | 18.47 | 00:00:00 | | 2009-08-14 | 4,790,000 | 18.50 | 18.53 | 18.16 | 18.31 | 00:00:00 | | 2009-08-17 | 4,424,500 | 18.25 | 18.35 | 18.01 | 18.12 | 00:00:00 | | 2009-08-18 | 3,120,600 | 18.20 | 18.27 | 17.98 | 18.18 | 00:00:00 | | 2009-08-19 | 4,791,800 | 18.03 | 18.10 | 17.83 | 17.88 | 00:00:00 | | 2009-08-20 | 4,364,000 | 17.94 | 18.30 | 17.92 | 18.28 | 00:00:00 | | 2009-08-21 | 7,845,600 | 18.26 | 18.96 | 18.17 | 18.86 | 00:00:00 | | 2009-08-24 | 5,677,500 | 18.87 | 18.98 | 18.67 | 18.88 | 00:00:00 | | 2009-08-25 | 6,552,000 | 18.83 | 19.50 | 18.78 | 19.42 | 00:00:00 | | 2009-08-26 | 7,039,800 | 19.55 | 19.76 | 19.48 | 19.55 | 00:00:00 | | 2009-08-27 | 4,139,700 | 19.56 | 19.76 | 19.44 | 19.50 | 00:00:00 | | 2009-08-28 | 5,496,600 | 19.75 | 19.78 | 19.51 | 19.77 | 00:00:00 | | 2009-08-31 | 8,255,600 | 19.84 | 20.25 | 19.75 | 19.87 | 00:00:00 | | 2009-09-01 | 9,465,600 | 20.51 | 20.68 | 20.00 | 20.09 | 00:00:00 | | 2009-09-02 | 7,534,400 | 20.09 | 20.16 | 19.82 | 19.95 | 00:00:00 | | 2009-09-03 | 5,702,500 | 19.97 | 20.12 | 19.83 | 19.88 | 00:00:00 | | 2009-09-04 | 5,303,500 | 19.90 | 20.06 | 19.85 | 19.96 | 00:00:00 | | 2009-09-07 | 4,744,900 | 20.05 | 20.10 | 19.92 | 20.06 | 00:00:00 | | 2009-09-08 | 5,053,900 | 20.07 | 20.14 | 19.95 | 20.01 | 00:00:00 | | 2009-09-09 | 12,784,000 | 19.70 | 19.93 | 19.43 | 19.53 | 00:00:00 | | 2009-09-10 | 11,453,500 | 19.80 | 19.83 | 19.03 | 19.10 | 00:00:00 | | 2009-09-11 | 7,838,000 | 19.25 | 19.42 | 19.10 | 19.20 | 00:00:00 | | 2009-09-14 | 7,468,500 | 19.29 | 19.83 | 19.22 | 19.77 | 00:00:00 | | 2009-09-15 | 5,256,100 | 19.82 | 19.93 | 19.71 | 19.86 | 00:00:00 | | 2009-09-16 | 11,045,000 | 20.00 | 20.68 | 19.99 | 20.26 | 00:00:00 | | 2009-09-17 | 6,760,700 | 20.52 | 20.60 | 20.28 | 20.52 | 00:00:00 | | 2009-09-18 | 9,446,100 | 20.50 | 20.85 | 20.45 | 20.64 | 00:00:00 | | 2009-09-21 | 4,351,400 | 20.83 | 20.85 | 20.52 | 20.71 | 00:00:00 | | 2009-09-22 | 6,577,200 | 20.86 | 21.33 | 20.84 | 21.11 | 00:00:00 | | 2009-09-23 | 7,359,600 | 21.09 | 21.55 | 20.95 | 21.26 | 00:00:00 | | 2009-09-24 | 8,263,700 | 21.21 | 21.50 | 20.93 | 20.98 | 00:00:00 | | 2009-09-25 | 4,741,600 | 20.93 | 20.96 | 20.71 | 20.76 | 00:00:00 | | 2009-09-28 | 5,257,200 | 20.70 | 21.24 | 20.44 | 21.24 | 00:00:00 | | 2009-09-29 | 4,723,700 | 21.22 | 21.28 | 20.95 | 21.12 | 00:00:00 | | 2009-09-30 | 5,495,400 | 21.20 | 21.21 | 20.90 | 21.15 | 00:00:00 | | 2009-10-01 | 6,162,000 | 21.46 | 21.57 | 21.11 | 21.20 | 00:00:00 | | 2009-10-02 | 6,094,200 | 21.00 | 21.09 | 20.43 | 20.50 | 00:00:00 | | 2009-10-05 | 4,680,300 | 20.50 | 21.00 | 20.44 | 21.00 | 00:00:00 | | 2009-10-06 | 7,376,900 | 21.00 | 21.05 | 20.49 | 20.96 | 00:00:00 | | 2009-10-07 | 6,934,100 | 20.90 | 21.23 | 20.65 | 20.83 | 00:00:00 | | 2009-10-08 | 7,453,700 | 21.19 | 21.39 | 20.58 | 20.70 | 00:00:00 | | 2009-10-09 | 6,670,200 | 20.60 | 20.81 | 20.31 | 20.40 | 00:00:00 | | 2009-10-12 | 4,443,600 | 20.53 | 20.78 | 20.45 | 20.66 | 00:00:00 | | 2009-10-13 | 5,472,600 | 20.68 | 20.75 | 20.20 | 20.28 | 00:00:00 | | 2009-10-14 | 5,826,300 | 20.58 | 20.80 | 20.44 | 20.61 | 00:00:00 | | 2009-10-15 | 7,436,900 | 20.61 | 20.68 | 20.06 | 20.24 | 00:00:00 | | 2009-10-16 | 6,247,700 | 20.37 | 20.48 | 19.92 | 20.05 | 00:00:00 | | 2009-10-19 | 6,151,400 | 20.13 | 20.25 | 19.94 | 20.17 | 00:00:00 | | 2009-10-20 | 6,231,100 | 20.20 | 20.40 | 19.98 | 20.20 | 00:00:00 | | 2009-10-21 | 5,675,100 | 20.28 | 20.34 | 19.81 | 20.08 | 00:00:00 | | 2009-10-22 | 5,229,900 | 19.80 | 19.98 | 19.62 | 19.76 | 00:00:00 | | 2009-10-23 | 5,503,600 | 19.83 | 19.91 | 19.62 | 19.62 | 00:00:00 | | 2009-10-26 | 4,688,900 | 19.74 | 19.75 | 19.28 | 19.45 | 00:00:00 | | 2009-10-27 | 6,193,300 | 19.50 | 19.73 | 19.33 | 19.49 | 00:00:00 | | 2009-10-28 | 5,114,900 | 19.50 | 19.53 | 19.18 | 19.18 | 00:00:00 | | 2009-10-29 | 5,614,000 | 19.20 | 19.45 | 19.08 | 19.30 | 00:00:00 | | 2009-10-30 | 6,906,900 | 19.33 | 19.41 | 18.81 | 18.92 | 00:00:00 | | 2009-11-02 | 5,183,900 | 18.92 | 18.92 | 18.62 | 18.82 | 00:00:00 | | 2009-11-03 | 5,602,400 | 18.72 | 18.78 | 18.50 | 18.59 | 00:00:00 | | 2009-11-04 | 5,541,900 | 18.78 | 19.10 | 18.56 | 19.00 | 00:00:00 | | 2009-11-05 | 5,650,600 | 18.92 | 19.39 | 18.84 | 19.33 | 00:00:00 | | 2009-11-06 | 4,208,700 | 19.42 | 19.48 | 19.05 | 19.29 | 00:00:00 | | 2009-11-09 | 4,979,500 | 19.54 | 19.85 | 19.38 | 19.80 | 00:00:00 | | 2009-11-10 | 4,522,300 | 19.98 | 19.99 | 19.67 | 19.73 | 00:00:00 | | 2009-11-11 | 3,783,800 | 19.93 | 19.94 | 19.54 | 19.75 | 00:00:00 | | 2009-11-13 | 4,898,300 | 20.06 | 20.12 | 19.65 | 19.81 | 00:00:00 | | 2009-11-16 | 12,757,600 | 19.56 | 19.68 | 19.22 | 19.30 | 00:00:00 | | 2009-11-17 | 5,718,500 | 19.38 | 19.55 | 19.26 | 19.40 | 00:00:00 | | 2009-11-18 | 5,130,900 | 19.80 | 19.80 | 19.31 | 19.40 | 00:00:00 | | 2009-11-19 | 4,062,600 | 19.40 | 19.44 | 19.10 | 19.17 | 00:00:00 | | 2009-11-20 | 6,056,300 | 19.15 | 19.24 | 18.92 | 19.01 | 00:00:00 | | 2009-11-23 | 3,573,700 | 19.20 | 19.34 | 19.12 | 19.24 | 00:00:00 | | 2009-11-24 | 5,150,400 | 19.15 | 19.22 | 18.85 | 18.90 | 00:00:00 | | 2009-11-25 | 10,310,000 | 19.51 | 19.75 | 19.41 | 19.71 | 00:00:00 | | 2009-11-26 | 6,052,500 | 19.85 | 19.85 | 19.33 | 19.38 | 00:00:00 | | 2009-11-27 | 4,938,800 | 19.10 | 19.56 | 19.02 | 19.39 | 00:00:00 | | 2009-11-30 | 6,025,300 | 19.41 | 19.47 | 19.11 | 19.19 | 00:00:00 | | 2009-12-01 | 6,622,800 | 19.60 | 20.07 | 19.51 | 19.95 | 00:00:00 | | 2009-12-02 | 5,481,200 | 20.05 | 20.37 | 20.00 | 20.23 | 00:00:00 | | 2009-12-04 | 6,056,700 | 20.00 | 20.55 | 19.83 | 20.50 | 00:00:00 | | 2009-12-07 | 3,401,700 | 20.54 | 20.56 | 20.23 | 20.35 | 00:00:00 | | 2009-12-09 | 3,953,800 | 20.02 | 20.30 | 19.93 | 19.94 | 00:00:00 | | 2009-12-11 | 4,639,700 | 20.10 | 20.49 | 20.08 | 20.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
