|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2010-11-19 | 4,941,000 | 20.40 | 20.58 | 20.22 | 20.56 | 00:00:00 | 2010-11-22 | 3,650,000 | 20.45 | 20.70 | 20.30 | 20.34 | 00:00:00 | 2010-11-23 | 5,023,000 | 20.16 | 20.28 | 19.83 | 19.83 | 00:00:00 | 2010-11-24 | 3,907,600 | 19.93 | 20.00 | 19.76 | 19.91 | 00:00:00 | 2010-11-25 | 3,289,500 | 19.83 | 19.90 | 19.66 | 19.85 | 00:00:00 | 2010-11-26 | 6,153,500 | 19.62 | 19.68 | 19.31 | 19.45 | 00:00:00 | 2010-11-29 | 6,018,400 | 19.49 | 19.72 | 19.05 | 19.05 | 00:00:00 | 2010-11-30 | 7,612,000 | 19.09 | 19.23 | 18.75 | 18.80 | 00:00:00 | 2010-12-01 | 6,277,900 | 18.93 | 19.58 | 18.91 | 19.48 | 00:00:00 | 2010-12-02 | 6,059,400 | 19.58 | 19.64 | 19.08 | 19.64 | 00:00:00 | 2010-12-03 | 5,175,600 | 19.59 | 19.88 | 19.47 | 19.66 | 00:00:00 | 2010-12-06 | 4,376,600 | 19.85 | 19.93 | 19.62 | 19.70 | 00:00:00 | 2010-12-07 | 5,559,100 | 19.73 | 20.00 | 19.66 | 19.92 | 00:00:00 | 2010-12-08 | 3,756,600 | 19.89 | 20.27 | 19.80 | 20.17 | 00:00:00 | 2010-12-09 | 5,097,500 | 20.34 | 20.67 | 20.25 | 20.56 | 00:00:00 | 2010-12-10 | 3,052,900 | 20.59 | 20.65 | 20.39 | 20.40 | 00:00:00 | 2010-12-13 | 3,513,200 | 20.41 | 20.58 | 20.32 | 20.45 | 00:00:00 | 2010-12-14 | 3,802,300 | 20.45 | 20.55 | 20.23 | 20.49 | 00:00:00 | 2010-12-15 | 5,611,600 | 20.65 | 20.90 | 20.54 | 20.70 | 00:00:00 | 2010-12-16 | 4,019,200 | 20.61 | 20.67 | 20.44 | 20.64 | 00:00:00 | 2010-12-17 | 6,340,600 | 20.69 | 20.81 | 20.58 | 20.62 | 00:00:00 | 2010-12-20 | 2,947,400 | 20.63 | 20.98 | 20.59 | 20.84 | 00:00:00 | 2010-12-21 | 3,849,100 | 20.90 | 21.22 | 20.86 | 21.01 | 00:00:00 | 2010-12-22 | 2,906,300 | 20.97 | 21.10 | 20.93 | 20.99 | 00:00:00 | 2010-12-23 | 1,609,700 | 20.99 | 21.12 | 20.91 | 21.01 | 00:00:00 | 2010-12-24 | 332,700 | 20.90 | 21.01 | 20.80 | 20.98 | 00:00:00 | 2010-12-27 | 1,780,300 | 20.90 | 20.98 | 20.45 | 20.60 | 00:00:00 | 2010-12-28 | 1,037,000 | 20.70 | 20.75 | 20.48 | 20.51 | 00:00:00 | 2010-12-29 | 1,624,000 | 20.58 | 20.90 | 20.58 | 20.77 | 00:00:00 | 2010-12-30 | 2,176,200 | 20.75 | 20.85 | 20.43 | 20.51 | 00:00:00 | 2010-12-31 | 981,500 | 20.50 | 20.58 | 20.20 | 20.20 | 00:00:00 | 2011-01-03 | 2,314,100 | 20.44 | 20.82 | 20.26 | 20.77 | 00:00:00 | 2011-01-04 | 3,485,400 | 20.82 | 20.93 | 20.70 | 20.85 | 00:00:00 | 2011-01-05 | 3,179,300 | 20.75 | 20.75 | 20.44 | 20.67 | 00:00:00 | 2011-01-06 | 2,687,600 | 20.69 | 21.03 | 20.66 | 20.78 | 00:00:00 | 2011-01-07 | 2,764,500 | 20.77 | 20.90 | 20.53 | 20.55 | 00:00:00 | 2011-01-10 | 4,171,200 | 20.50 | 20.50 | 20.17 | 20.22 | 00:00:00 | 2011-01-11 | 3,664,900 | 20.34 | 20.46 | 20.23 | 20.46 | 00:00:00 | 2011-01-12 | 4,920,700 | 20.44 | 20.62 | 20.41 | 20.62 | 00:00:00 | 2011-01-13 | 5,839,100 | 20.55 | 20.61 | 20.39 | 20.59 | 00:00:00 | 2011-01-14 | 3,997,700 | 20.61 | 20.81 | 20.43 | 20.80 | 00:00:00 | 2011-01-17 | 2,565,700 | 20.89 | 20.94 | 20.69 | 20.77 | 00:00:00 | 2011-01-18 | 8,630,200 | 20.96 | 21.76 | 20.93 | 21.40 | 00:00:00 | 2011-01-19 | 5,465,200 | 21.50 | 21.68 | 21.34 | 21.35 | 00:00:00 | 2011-01-20 | 5,711,500 | 21.45 | 21.78 | 21.25 | 21.56 | 00:00:00 | 2011-01-21 | 5,939,300 | 21.54 | 21.86 | 21.42 | 21.67 | 00:00:00 | 2011-01-24 | 3,983,600 | 21.66 | 22.00 | 21.60 | 21.94 | 00:00:00 | 2011-01-25 | 3,301,100 | 22.00 | 22.07 | 21.78 | 21.83 | 00:00:00 | 2011-01-26 | 4,151,100 | 21.97 | 22.03 | 21.64 | 21.77 | 00:00:00 | 2011-01-27 | 4,267,400 | 21.66 | 21.86 | 21.39 | 21.73 | 00:00:00 | 2011-01-28 | 5,634,700 | 21.72 | 21.75 | 21.18 | 21.20 | 00:00:00 | 2011-01-31 | 5,185,900 | 21.15 | 21.17 | 20.85 | 20.93 | 00:00:00 | 2011-02-01 | 4,720,700 | 21.00 | 21.10 | 20.90 | 21.00 | 00:00:00 | 2011-02-02 | 3,876,800 | 21.25 | 21.26 | 21.11 | 21.25 | 00:00:00 | 2011-02-03 | 3,328,600 | 21.15 | 21.23 | 21.00 | 21.14 | 00:00:00 | 2011-02-04 | 3,465,500 | 21.17 | 21.22 | 20.93 | 21.14 | 00:00:00 | 2011-02-07 | 5,088,000 | 21.23 | 21.67 | 21.19 | 21.67 | 00:00:00 | 2011-02-08 | 8,622,300 | 21.23 | 21.33 | 20.92 | 21.14 | 00:00:00 | 2011-02-09 | 4,537,900 | 21.03 | 21.13 | 20.92 | 20.97 | 00:00:00 | 2011-02-10 | 8,035,100 | 20.72 | 20.79 | 20.40 | 20.59 | 00:00:00 | 2011-02-11 | 4,016,400 | 20.60 | 20.84 | 20.37 | 20.77 | 00:00:00 | 2011-02-14 | 4,553,800 | 20.85 | 20.85 | 20.39 | 20.55 | 00:00:00 | 2011-02-15 | 2,852,200 | 20.60 | 20.72 | 20.49 | 20.64 | 00:00:00 | 2011-02-16 | 4,274,300 | 20.68 | 20.87 | 20.60 | 20.81 | 00:00:00 | 2011-02-17 | 3,169,900 | 20.87 | 20.88 | 20.74 | 20.83 | 00:00:00 | 2011-02-18 | 4,395,100 | 20.84 | 20.86 | 20.70 | 20.82 | 00:00:00 | 2011-02-21 | 3,586,800 | 20.90 | 20.90 | 20.53 | 20.63 | 00:00:00 | 2011-02-22 | 6,276,300 | 20.51 | 20.59 | 20.18 | 20.24 | 00:00:00 | 2011-02-23 | 7,350,100 | 20.32 | 20.65 | 20.25 | 20.30 | 00:00:00 | 2011-02-24 | 4,590,500 | 20.12 | 20.25 | 20.01 | 20.15 | 00:00:00 | 2011-02-25 | 3,843,600 | 20.25 | 20.60 | 20.07 | 20.53 | 00:00:00 | 2011-02-28 | 4,683,400 | 20.50 | 20.89 | 20.38 | 20.66 | 00:00:00 | 2011-03-01 | 6,828,700 | 20.69 | 20.94 | 20.09 | 20.39 | 00:00:00 | 2011-03-02 | 5,532,900 | 20.21 | 20.30 | 20.01 | 20.04 | 00:00:00 | 2011-03-03 | 5,659,900 | 20.04 | 20.25 | 19.83 | 19.98 | 00:00:00 | 2011-03-04 | 4,606,300 | 20.14 | 20.28 | 19.85 | 19.89 | 00:00:00 | 2011-03-07 | 3,954,100 | 19.85 | 20.10 | 19.73 | 19.90 | 00:00:00 | 2011-03-08 | 4,357,000 | 19.99 | 20.07 | 19.77 | 19.99 | 00:00:00 | 2011-03-09 | 4,650,100 | 19.99 | 20.14 | 19.93 | 20.07 | 00:00:00 | 2011-03-10 | 6,122,700 | 19.88 | 20.17 | 19.83 | 20.14 | 00:00:00 | 2011-03-11 | 5,969,100 | 19.86 | 20.01 | 19.74 | 19.74 | 00:00:00 | 2011-03-14 | 8,483,200 | 19.75 | 19.82 | 19.48 | 19.48 | 00:00:00 | 2011-03-15 | 11,023,600 | 19.14 | 19.30 | 18.80 | 18.96 | 00:00:00 | 2011-03-16 | 10,139,100 | 18.98 | 19.20 | 18.50 | 18.50 | 00:00:00 | 2011-03-17 | 8,681,800 | 18.62 | 19.15 | 18.58 | 19.14 | 00:00:00 | 2011-03-18 | 7,828,400 | 19.18 | 19.55 | 19.10 | 19.23 | 00:00:00 | 2011-03-21 | 6,117,400 | 19.58 | 19.78 | 19.49 | 19.75 | 00:00:00 | 2011-03-22 | 4,875,000 | 19.61 | 19.76 | 19.50 | 19.55 | 00:00:00 | 2011-03-23 | 4,218,400 | 19.45 | 19.62 | 19.36 | 19.47 | 00:00:00 | 2011-03-24 | 4,882,900 | 19.40 | 19.69 | 19.32 | 19.69 | 00:00:00 | 2011-03-25 | 3,388,500 | 19.80 | 19.83 | 19.67 | 19.69 | 00:00:00 | 2011-03-28 | 3,011,700 | 19.67 | 19.80 | 19.62 | 19.78 | 00:00:00 | 2011-03-29 | 3,205,500 | 19.79 | 19.87 | 19.50 | 19.86 | 00:00:00 | 2011-03-30 | 4,833,800 | 20.00 | 20.16 | 19.97 | 20.14 | 00:00:00 | 2011-03-31 | 5,691,700 | 20.08 | 20.27 | 20.00 | 20.15 | 00:00:00 | 2011-04-01 | 5,180,800 | 20.33 | 20.53 | 20.17 | 20.51 | 00:00:00 | 2011-04-04 | 7,166,600 | 20.75 | 20.85 | 20.28 | 20.64 | 00:00:00 | 2011-04-05 | 6,050,000 | 20.60 | 20.67 | 20.26 | 20.48 | 00:00:00 | 2011-04-06 | 4,219,400 | 20.56 | 20.68 | 20.36 | 20.56 | 00:00:00 | 2011-04-07 | 4,913,700 | 20.61 | 20.65 | 20.36 | 20.37 | 00:00:00 | 2011-04-08 | 4,384,800 | 20.47 | 20.63 | 20.43 | 20.60 | 00:00:00 | 2011-04-11 | 3,452,100 | 20.56 | 20.76 | 20.44 | 20.69 | 00:00:00 | 2011-04-12 | 4,920,600 | 20.56 | 20.73 | 20.46 | 20.51 | 00:00:00 | 2011-04-13 | 3,507,400 | 20.56 | 20.68 | 20.47 | 20.58 | 00:00:00 | 2011-04-14 | 5,002,700 | 20.46 | 20.52 | 20.33 | 20.35 | 00:00:00 | 2011-04-15 | 5,819,700 | 20.41 | 20.50 | 20.19 | 20.28 | 00:00:00 | 2011-04-18 | 6,920,600 | 20.28 | 20.38 | 19.81 | 19.81 | 00:00:00 | 2011-04-19 | 4,143,600 | 19.86 | 20.07 | 19.77 | 20.00 | 00:00:00 | 2011-04-20 | 5,949,200 | 20.06 | 20.57 | 20.06 | 20.57 | 00:00:00 | 2011-04-21 | 4,052,200 | 20.50 | 20.57 | 20.22 | 20.33 | 00:00:00 | 2011-04-26 | 4,845,300 | 20.33 | 20.67 | 20.27 | 20.67 | 00:00:00 | 2011-04-27 | 4,616,400 | 20.64 | 20.87 | 20.64 | 20.87 | 00:00:00 | 2011-04-28 | 5,569,700 | 21.00 | 21.19 | 20.94 | 21.17 | 00:00:00 | 2011-04-29 | 2,694,200 | 21.19 | 21.25 | 21.12 | 21.18 | 00:00:00 | 2011-05-02 | 2,656,200 | 21.29 | 21.37 | 21.20 | 21.26 | 00:00:00 | 2011-05-03 | 6,425,300 | 21.21 | 21.32 | 20.75 | 20.91 | 00:00:00 | 2011-05-04 | 6,755,500 | 20.90 | 20.99 | 20.63 | 20.66 | 00:00:00 | 2011-05-05 | 8,661,000 | 19.31 | 19.47 | 19.02 | 19.14 | 00:00:00 | 2011-05-06 | 42,818,000 | 19.21 | 19.29 | 19.06 | 19.19 | 00:00:00 | 2011-05-09 | 6,104,900 | 19.10 | 19.20 | 18.86 | 18.91 | 00:00:00 | 2011-05-10 | 4,627,900 | 18.95 | 19.28 | 18.91 | 19.16 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|