|
 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 | | 2010-06-04 | 6,919,100 | 17.77 | 17.99 | 17.05 | 17.11 | 00:00:00 | | 2010-06-07 | 6,652,600 | 16.80 | 17.16 | 16.73 | 16.94 | 00:00:00 | | 2010-06-08 | 7,446,000 | 16.92 | 17.02 | 16.42 | 16.57 | 00:00:00 | | 2010-06-09 | 6,116,400 | 16.35 | 16.85 | 16.35 | 16.85 | 00:00:00 | | 2010-06-10 | 6,219,100 | 16.60 | 17.11 | 16.57 | 17.02 | 00:00:00 | | 2010-06-11 | 5,943,500 | 17.00 | 17.25 | 16.87 | 17.19 | 00:00:00 | | 2010-06-14 | 5,324,300 | 17.29 | 17.53 | 17.27 | 17.53 | 00:00:00 | | 2010-06-15 | 7,206,200 | 17.35 | 17.92 | 17.35 | 17.85 | 00:00:00 | | 2010-06-16 | 6,141,000 | 18.00 | 18.00 | 17.76 | 17.91 | 00:00:00 | | 2010-06-17 | 4,442,600 | 17.81 | 18.05 | 17.75 | 17.95 | 00:00:00 | | 2010-06-18 | 7,139,300 | 17.91 | 17.98 | 17.66 | 17.83 | 00:00:00 | | 2010-06-21 | 4,643,700 | 18.18 | 18.20 | 18.05 | 18.08 | 00:00:00 | | 2010-06-22 | 5,340,400 | 18.00 | 18.14 | 17.77 | 17.99 | 00:00:00 | | 2010-06-23 | 7,686,400 | 17.68 | 17.75 | 17.23 | 17.43 | 00:00:00 | | 2010-06-24 | 5,228,300 | 17.61 | 17.61 | 17.08 | 17.17 | 00:00:00 | | 2010-06-25 | 5,239,900 | 17.29 | 17.50 | 17.15 | 17.20 | 00:00:00 | | 2010-06-28 | 3,969,700 | 17.38 | 17.42 | 17.11 | 17.34 | 00:00:00 | | 2010-06-29 | 5,640,200 | 17.05 | 17.13 | 16.69 | 16.69 | 00:00:00 | | 2010-06-30 | 6,002,200 | 16.80 | 16.90 | 16.52 | 16.82 | 00:00:00 | | 2010-07-01 | 5,921,700 | 16.57 | 16.67 | 16.25 | 16.28 | 00:00:00 | | 2010-07-02 | 5,938,100 | 16.55 | 16.64 | 16.38 | 16.49 | 00:00:00 | | 2010-07-05 | 2,268,600 | 16.50 | 16.57 | 16.40 | 16.45 | 00:00:00 | | 2010-07-06 | 5,005,500 | 16.55 | 16.92 | 16.53 | 16.75 | 00:00:00 | | 2010-07-07 | 6,908,300 | 16.55 | 17.03 | 16.47 | 17.00 | 00:00:00 | | 2010-07-08 | 4,568,800 | 17.07 | 17.25 | 17.00 | 17.17 | 00:00:00 | | 2010-07-09 | 3,062,200 | 17.35 | 17.48 | 17.25 | 17.34 | 00:00:00 | | 2010-07-12 | 3,150,400 | 17.47 | 17.58 | 17.35 | 17.48 | 00:00:00 | | 2010-07-13 | 5,052,800 | 17.41 | 17.89 | 17.41 | 17.89 | 00:00:00 | | 2010-07-14 | 3,593,200 | 17.92 | 17.94 | 17.62 | 17.83 | 00:00:00 | | 2010-07-15 | 4,008,400 | 17.69 | 17.95 | 17.57 | 17.61 | 00:00:00 | | 2010-07-16 | 5,061,900 | 17.71 | 17.80 | 17.27 | 17.30 | 00:00:00 | | 2010-07-19 | 3,334,200 | 17.16 | 17.44 | 17.14 | 17.20 | 00:00:00 | | 2010-07-20 | 3,892,900 | 17.35 | 17.35 | 16.86 | 17.05 | 00:00:00 | | 2010-07-21 | 5,143,800 | 17.24 | 17.56 | 17.21 | 17.47 | 00:00:00 | | 2010-07-22 | 5,542,800 | 17.43 | 18.03 | 17.27 | 18.00 | 00:00:00 | | 2010-07-23 | 5,827,200 | 17.99 | 18.34 | 17.83 | 18.22 | 00:00:00 | | 2010-07-26 | 3,918,400 | 18.30 | 18.43 | 18.03 | 18.42 | 00:00:00 | | 2010-07-27 | 5,217,500 | 18.50 | 18.58 | 18.17 | 18.24 | 00:00:00 | | 2010-07-28 | 3,757,000 | 18.23 | 18.32 | 18.08 | 18.25 | 00:00:00 | | 2010-07-29 | 5,249,600 | 18.22 | 18.77 | 18.22 | 18.35 | 00:00:00 | | 2010-07-30 | 6,075,600 | 18.33 | 18.58 | 18.07 | 18.44 | 00:00:00 | | 2010-08-02 | 4,242,200 | 18.50 | 18.95 | 18.49 | 18.90 | 00:00:00 | | 2010-08-03 | 4,996,400 | 18.75 | 18.83 | 18.40 | 18.54 | 00:00:00 | | 2010-08-04 | 3,029,900 | 18.42 | 18.76 | 18.33 | 18.70 | 00:00:00 | | 2010-08-05 | 2,773,000 | 18.65 | 18.89 | 18.62 | 18.67 | 00:00:00 | | 2010-08-06 | 5,752,100 | 18.51 | 18.68 | 18.16 | 18.25 | 00:00:00 | | 2010-08-09 | 3,251,200 | 18.53 | 18.68 | 18.50 | 18.61 | 00:00:00 | | 2010-08-10 | 4,032,600 | 18.58 | 18.58 | 18.16 | 18.35 | 00:00:00 | | 2010-08-11 | 4,383,800 | 18.17 | 18.33 | 17.84 | 17.85 | 00:00:00 | | 2010-08-12 | 6,755,200 | 18.05 | 18.49 | 18.02 | 18.15 | 00:00:00 | | 2010-08-13 | 3,349,900 | 18.27 | 18.35 | 18.00 | 18.09 | 00:00:00 | | 2010-08-16 | 2,963,200 | 18.19 | 18.25 | 17.95 | 18.03 | 00:00:00 | | 2010-08-17 | 3,152,700 | 18.08 | 18.26 | 18.04 | 18.25 | 00:00:00 | | 2010-08-18 | 2,664,600 | 18.17 | 18.39 | 18.02 | 18.22 | 00:00:00 | | 2010-08-19 | 4,397,700 | 18.34 | 18.50 | 18.00 | 18.00 | 00:00:00 | | 2010-08-20 | 5,055,800 | 17.99 | 18.12 | 17.61 | 17.65 | 00:00:00 | | 2010-08-23 | 2,726,700 | 17.73 | 17.89 | 17.57 | 17.75 | 00:00:00 | | 2010-08-24 | 3,866,300 | 17.61 | 17.64 | 17.24 | 17.36 | 00:00:00 | | 2010-08-25 | 4,959,500 | 17.34 | 17.73 | 17.08 | 17.28 | 00:00:00 | | 2010-08-26 | 3,737,300 | 17.40 | 17.48 | 17.25 | 17.36 | 00:00:00 | | 2010-08-27 | 8,841,100 | 17.25 | 18.16 | 17.17 | 18.10 | 00:00:00 | | 2010-08-30 | 4,167,500 | 18.13 | 18.40 | 18.03 | 18.18 | 00:00:00 | | 2010-08-31 | 7,997,700 | 17.90 | 18.75 | 17.86 | 18.41 | 00:00:00 | | 2010-09-01 | 12,797,400 | 18.81 | 19.43 | 18.78 | 19.33 | 00:00:00 | | 2010-09-02 | 7,303,500 | 19.14 | 19.75 | 19.10 | 19.47 | 00:00:00 | | 2010-09-03 | 5,426,400 | 19.39 | 19.77 | 19.37 | 19.47 | 00:00:00 | | 2010-09-06 | 2,815,900 | 19.49 | 19.63 | 19.48 | 19.58 | 00:00:00 | | 2010-09-07 | 3,629,800 | 19.48 | 19.49 | 19.23 | 19.36 | 00:00:00 | | 2010-09-08 | 4,146,200 | 19.29 | 19.58 | 19.14 | 19.52 | 00:00:00 | | 2010-09-09 | 4,563,400 | 19.48 | 19.59 | 19.23 | 19.53 | 00:00:00 | | 2010-09-10 | 4,339,500 | 19.52 | 19.62 | 19.33 | 19.49 | 00:00:00 | | 2010-09-13 | 3,969,600 | 19.67 | 19.84 | 19.55 | 19.68 | 00:00:00 | | 2010-09-14 | 3,874,700 | 19.72 | 19.87 | 19.62 | 19.82 | 00:00:00 | | 2010-09-15 | 4,628,200 | 19.90 | 19.90 | 19.43 | 19.52 | 00:00:00 | | 2010-09-16 | 4,022,700 | 19.58 | 19.87 | 19.43 | 19.62 | 00:00:00 | | 2010-09-17 | 9,104,700 | 19.86 | 20.08 | 19.67 | 19.80 | 00:00:00 | | 2010-09-20 | 4,021,200 | 20.00 | 20.19 | 19.83 | 20.05 | 00:00:00 | | 2010-09-21 | 4,109,900 | 19.95 | 20.20 | 19.89 | 19.89 | 00:00:00 | | 2010-09-22 | 4,640,800 | 19.95 | 20.00 | 19.52 | 19.68 | 00:00:00 | | 2010-09-23 | 3,871,400 | 19.80 | 19.92 | 19.39 | 19.58 | 00:00:00 | | 2010-09-24 | 4,619,000 | 19.52 | 19.94 | 19.38 | 19.94 | 00:00:00 | | 2010-09-27 | 3,602,000 | 20.00 | 20.12 | 19.88 | 19.97 | 00:00:00 | | 2010-09-28 | 4,984,500 | 19.97 | 20.18 | 19.81 | 20.11 | 00:00:00 | | 2010-09-29 | 4,857,800 | 20.20 | 20.31 | 19.89 | 19.92 | 00:00:00 | | 2010-09-30 | 6,504,000 | 19.88 | 20.34 | 19.83 | 20.05 | 00:00:00 | | 2010-10-01 | 5,178,300 | 20.05 | 20.27 | 19.83 | 19.90 | 00:00:00 | | 2010-10-04 | 3,729,900 | 19.92 | 19.94 | 19.48 | 19.52 | 00:00:00 | | 2010-10-05 | 3,941,100 | 19.50 | 19.98 | 19.39 | 19.97 | 00:00:00 | | 2010-10-06 | 4,986,000 | 20.09 | 20.24 | 19.94 | 20.09 | 00:00:00 | | 2010-10-07 | 5,846,400 | 20.18 | 20.42 | 20.07 | 20.20 | 00:00:00 | | 2010-10-08 | 5,221,800 | 20.19 | 20.41 | 19.90 | 20.32 | 00:00:00 | | 2010-10-11 | 2,546,700 | 20.25 | 20.41 | 20.23 | 20.33 | 00:00:00 | | 2010-10-12 | 4,658,200 | 20.20 | 20.20 | 19.76 | 20.02 | 00:00:00 | | 2010-10-13 | 3,796,000 | 20.18 | 20.50 | 20.09 | 20.50 | 00:00:00 | | 2010-10-14 | 4,577,600 | 20.45 | 20.62 | 20.32 | 20.40 | 00:00:00 | | 2010-10-15 | 4,380,400 | 20.51 | 20.65 | 20.45 | 20.60 | 00:00:00 | | 2010-10-18 | 2,414,800 | 20.47 | 20.69 | 20.43 | 20.62 | 00:00:00 | | 2010-10-19 | 3,363,600 | 20.52 | 20.70 | 20.52 | 20.52 | 00:00:00 | | 2010-10-20 | 3,955,800 | 20.41 | 20.55 | 20.27 | 20.55 | 00:00:00 | | 2010-10-21 | 3,806,100 | 20.44 | 20.74 | 20.32 | 20.68 | 00:00:00 | | 2010-10-22 | 2,455,300 | 20.52 | 20.75 | 20.52 | 20.57 | 00:00:00 | | 2010-10-25 | 3,395,100 | 20.67 | 20.84 | 20.41 | 20.52 | 00:00:00 | | 2010-10-26 | 3,283,500 | 20.40 | 20.56 | 20.28 | 20.39 | 00:00:00 | | 2010-10-27 | 3,314,500 | 20.30 | 20.42 | 20.08 | 20.14 | 00:00:00 | | 2010-10-28 | 3,391,100 | 20.20 | 20.52 | 20.18 | 20.36 | 00:00:00 | | 2010-10-29 | 4,456,000 | 20.44 | 20.67 | 20.34 | 20.50 | 00:00:00 | | 2010-11-01 | 4,077,500 | 20.50 | 20.59 | 20.07 | 20.20 | 00:00:00 | | 2010-11-02 | 3,541,900 | 20.10 | 20.32 | 20.08 | 20.20 | 00:00:00 | | 2010-11-03 | 3,358,900 | 20.19 | 20.37 | 20.04 | 20.05 | 00:00:00 | | 2010-11-04 | 4,518,700 | 20.09 | 20.50 | 20.03 | 20.36 | 00:00:00 | | 2010-11-05 | 3,500,300 | 20.42 | 20.65 | 20.32 | 20.43 | 00:00:00 | | 2010-11-08 | 2,863,400 | 20.46 | 20.48 | 20.25 | 20.41 | 00:00:00 | | 2010-11-09 | 4,001,100 | 20.30 | 20.93 | 20.30 | 20.76 | 00:00:00 | | 2010-11-10 | 3,865,400 | 20.70 | 20.86 | 20.58 | 20.67 | 00:00:00 | | 2010-11-11 | 3,109,800 | 20.65 | 20.72 | 20.46 | 20.57 | 00:00:00 | | 2010-11-12 | 8,918,900 | 20.05 | 20.48 | 19.73 | 20.20 | 00:00:00 | | 2010-11-15 | 3,470,800 | 20.54 | 20.59 | 20.00 | 20.50 | 00:00:00 | | 2010-11-16 | 6,698,200 | 20.20 | 20.25 | 19.86 | 19.86 | 00:00:00 | | 2010-11-17 | 3,827,000 | 19.85 | 20.09 | 19.81 | 20.02 | 00:00:00 | | 2010-11-18 | 4,636,200 | 20.18 | 20.55 | 20.11 | 20.37 | 00:00:00 | | 2010-11-19 | 4,941,000 | 20.40 | 20.58 | 20.22 | 20.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
