Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.21 (+0.99%) VIVENDI - [Ticker: VIV.PA]Chart VIVENDI  News VIVENDI  Download Historical Prices for Metastock VIVENDI and Others  Technical Analysis VIVENDI  
Last Trade21.80Last Trade Time2018-12-05 - 00:00:00
Variation--0.21 (+0.99%)Open21.78
High21.96Low21.62
Volume2,783,436Average Volume (3m)0
YieldBid / Ask16.34 x 6,500 - 16.40 x 20,000
Former Close22.0152 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2010-11-194,941,00020.4020.5820.2220.5600:00:00
2010-11-223,650,00020.4520.7020.3020.3400:00:00
2010-11-235,023,00020.1620.2819.8319.8300:00:00
2010-11-243,907,60019.9320.0019.7619.9100:00:00
2010-11-253,289,50019.8319.9019.6619.8500:00:00
2010-11-266,153,50019.6219.6819.3119.4500:00:00
2010-11-296,018,40019.4919.7219.0519.0500:00:00
2010-11-307,612,00019.0919.2318.7518.8000:00:00
2010-12-016,277,90018.9319.5818.9119.4800:00:00
2010-12-026,059,40019.5819.6419.0819.6400:00:00
2010-12-035,175,60019.5919.8819.4719.6600:00:00
2010-12-064,376,60019.8519.9319.6219.7000:00:00
2010-12-075,559,10019.7320.0019.6619.9200:00:00
2010-12-083,756,60019.8920.2719.8020.1700:00:00
2010-12-095,097,50020.3420.6720.2520.5600:00:00
2010-12-103,052,90020.5920.6520.3920.4000:00:00
2010-12-133,513,20020.4120.5820.3220.4500:00:00
2010-12-143,802,30020.4520.5520.2320.4900:00:00
2010-12-155,611,60020.6520.9020.5420.7000:00:00
2010-12-164,019,20020.6120.6720.4420.6400:00:00
2010-12-176,340,60020.6920.8120.5820.6200:00:00
2010-12-202,947,40020.6320.9820.5920.8400:00:00
2010-12-213,849,10020.9021.2220.8621.0100:00:00
2010-12-222,906,30020.9721.1020.9320.9900:00:00
2010-12-231,609,70020.9921.1220.9121.0100:00:00
2010-12-24332,70020.9021.0120.8020.9800:00:00
2010-12-271,780,30020.9020.9820.4520.6000:00:00
2010-12-281,037,00020.7020.7520.4820.5100:00:00
2010-12-291,624,00020.5820.9020.5820.7700:00:00
2010-12-302,176,20020.7520.8520.4320.5100:00:00
2010-12-31981,50020.5020.5820.2020.2000:00:00
2011-01-032,314,10020.4420.8220.2620.7700:00:00
2011-01-043,485,40020.8220.9320.7020.8500:00:00
2011-01-053,179,30020.7520.7520.4420.6700:00:00
2011-01-062,687,60020.6921.0320.6620.7800:00:00
2011-01-072,764,50020.7720.9020.5320.5500:00:00
2011-01-104,171,20020.5020.5020.1720.2200:00:00
2011-01-113,664,90020.3420.4620.2320.4600:00:00
2011-01-124,920,70020.4420.6220.4120.6200:00:00
2011-01-135,839,10020.5520.6120.3920.5900:00:00
2011-01-143,997,70020.6120.8120.4320.8000:00:00
2011-01-172,565,70020.8920.9420.6920.7700:00:00
2011-01-188,630,20020.9621.7620.9321.4000:00:00
2011-01-195,465,20021.5021.6821.3421.3500:00:00
2011-01-205,711,50021.4521.7821.2521.5600:00:00
2011-01-215,939,30021.5421.8621.4221.6700:00:00
2011-01-243,983,60021.6622.0021.6021.9400:00:00
2011-01-253,301,10022.0022.0721.7821.8300:00:00
2011-01-264,151,10021.9722.0321.6421.7700:00:00
2011-01-274,267,40021.6621.8621.3921.7300:00:00
2011-01-285,634,70021.7221.7521.1821.2000:00:00
2011-01-315,185,90021.1521.1720.8520.9300:00:00
2011-02-014,720,70021.0021.1020.9021.0000:00:00
2011-02-023,876,80021.2521.2621.1121.2500:00:00
2011-02-033,328,60021.1521.2321.0021.1400:00:00
2011-02-043,465,50021.1721.2220.9321.1400:00:00
2011-02-075,088,00021.2321.6721.1921.6700:00:00
2011-02-088,622,30021.2321.3320.9221.1400:00:00
2011-02-094,537,90021.0321.1320.9220.9700:00:00
2011-02-108,035,10020.7220.7920.4020.5900:00:00
2011-02-114,016,40020.6020.8420.3720.7700:00:00
2011-02-144,553,80020.8520.8520.3920.5500:00:00
2011-02-152,852,20020.6020.7220.4920.6400:00:00
2011-02-164,274,30020.6820.8720.6020.8100:00:00
2011-02-173,169,90020.8720.8820.7420.8300:00:00
2011-02-184,395,10020.8420.8620.7020.8200:00:00
2011-02-213,586,80020.9020.9020.5320.6300:00:00
2011-02-226,276,30020.5120.5920.1820.2400:00:00
2011-02-237,350,10020.3220.6520.2520.3000:00:00
2011-02-244,590,50020.1220.2520.0120.1500:00:00
2011-02-253,843,60020.2520.6020.0720.5300:00:00
2011-02-284,683,40020.5020.8920.3820.6600:00:00
2011-03-016,828,70020.6920.9420.0920.3900:00:00
2011-03-025,532,90020.2120.3020.0120.0400:00:00
2011-03-035,659,90020.0420.2519.8319.9800:00:00
2011-03-044,606,30020.1420.2819.8519.8900:00:00
2011-03-073,954,10019.8520.1019.7319.9000:00:00
2011-03-084,357,00019.9920.0719.7719.9900:00:00
2011-03-094,650,10019.9920.1419.9320.0700:00:00
2011-03-106,122,70019.8820.1719.8320.1400:00:00
2011-03-115,969,10019.8620.0119.7419.7400:00:00
2011-03-148,483,20019.7519.8219.4819.4800:00:00
2011-03-1511,023,60019.1419.3018.8018.9600:00:00
2011-03-1610,139,10018.9819.2018.5018.5000:00:00
2011-03-178,681,80018.6219.1518.5819.1400:00:00
2011-03-187,828,40019.1819.5519.1019.2300:00:00
2011-03-216,117,40019.5819.7819.4919.7500:00:00
2011-03-224,875,00019.6119.7619.5019.5500:00:00
2011-03-234,218,40019.4519.6219.3619.4700:00:00
2011-03-244,882,90019.4019.6919.3219.6900:00:00
2011-03-253,388,50019.8019.8319.6719.6900:00:00
2011-03-283,011,70019.6719.8019.6219.7800:00:00
2011-03-293,205,50019.7919.8719.5019.8600:00:00
2011-03-304,833,80020.0020.1619.9720.1400:00:00
2011-03-315,691,70020.0820.2720.0020.1500:00:00
2011-04-015,180,80020.3320.5320.1720.5100:00:00
2011-04-047,166,60020.7520.8520.2820.6400:00:00
2011-04-056,050,00020.6020.6720.2620.4800:00:00
2011-04-064,219,40020.5620.6820.3620.5600:00:00
2011-04-074,913,70020.6120.6520.3620.3700:00:00
2011-04-084,384,80020.4720.6320.4320.6000:00:00
2011-04-113,452,10020.5620.7620.4420.6900:00:00
2011-04-124,920,60020.5620.7320.4620.5100:00:00
2011-04-133,507,40020.5620.6820.4720.5800:00:00
2011-04-145,002,70020.4620.5220.3320.3500:00:00
2011-04-155,819,70020.4120.5020.1920.2800:00:00
2011-04-186,920,60020.2820.3819.8119.8100:00:00
2011-04-194,143,60019.8620.0719.7720.0000:00:00
2011-04-205,949,20020.0620.5720.0620.5700:00:00
2011-04-214,052,20020.5020.5720.2220.3300:00:00
2011-04-264,845,30020.3320.6720.2720.6700:00:00
2011-04-274,616,40020.6420.8720.6420.8700:00:00
2011-04-285,569,70021.0021.1920.9421.1700:00:00
2011-04-292,694,20021.1921.2521.1221.1800:00:00
2011-05-022,656,20021.2921.3721.2021.2600:00:00
2011-05-036,425,30021.2121.3220.7520.9100:00:00
2011-05-046,755,50020.9020.9920.6320.6600:00:00
2011-05-058,661,00019.3119.4719.0219.1400:00:00
2011-05-0642,818,00019.2119.2919.0619.1900:00:00
2011-05-096,104,90019.1019.2018.8618.9100:00:00
2011-05-104,627,90018.9519.2818.9119.1600:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources