TR4DER - VIVENDI [VIV.PA] Historical Prices

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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-05-10	4,627,900	18.95	19.28	18.91	19.16	00:00:00
2011-05-11	5,350,600	19.14	19.41	19.14	19.41	00:00:00
2011-05-12	4,498,800	19.07	19.31	19.03	19.11	00:00:00
2011-05-13	8,173,500	19.42	19.78	19.31	19.41	00:00:00
2011-05-16	5,013,500	19.23	19.33	19.08	19.24	00:00:00
2011-05-17	4,941,000	19.09	19.38	19.03	19.10	00:00:00
2011-05-18	4,063,400	19.20	19.31	19.05	19.19	00:00:00
2011-05-19	4,669,800	19.18	19.39	19.17	19.26	00:00:00
2011-05-20	5,700,200	19.20	19.56	19.19	19.26	00:00:00
2011-05-23	5,465,400	18.98	19.12	18.89	18.89	00:00:00
2011-05-24	4,784,400	18.85	19.08	18.85	18.95	00:00:00
2011-05-25	4,475,300	18.81	19.08	18.81	19.07	00:00:00
2011-05-26	5,783,000	19.03	19.15	18.91	19.00	00:00:00
2011-05-27	3,671,500	19.14	19.28	19.05	19.12	00:00:00
2011-05-30	2,215,100	19.00	19.17	18.92	18.96	00:00:00
2011-05-31	6,365,300	19.05	19.40	19.05	19.40	00:00:00
2011-06-01	4,704,300	19.38	19.57	19.25	19.28	00:00:00
2011-06-02	4,088,000	19.00	19.18	18.95	18.95	00:00:00
2011-06-03	4,828,100	18.92	19.09	18.86	19.07	00:00:00
2011-06-06	3,824,700	18.94	19.03	18.87	18.90	00:00:00
2011-06-07	3,781,800	18.88	19.00	18.81	18.89	00:00:00
2011-06-08	5,322,000	18.81	18.89	18.62	18.62	00:00:00
2011-06-09	5,055,300	18.62	18.87	18.57	18.84	00:00:00
2011-06-10	4,836,900	18.81	18.85	18.50	18.57	00:00:00
2011-06-13	4,001,100	18.50	18.68	18.45	18.50	00:00:00
2011-06-14	5,859,000	18.50	18.77	18.44	18.74	00:00:00
2011-06-15	10,035,400	18.65	18.73	18.12	18.17	00:00:00
2011-06-16	8,547,200	18.11	18.33	18.07	18.33	00:00:00
2011-06-17	10,578,100	18.31	18.67	18.09	18.67	00:00:00
2011-06-20	3,953,500	18.30	18.51	18.25	18.46	00:00:00
2011-06-21	4,966,400	18.57	18.93	18.47	18.93	00:00:00
2011-06-22	3,765,700	18.92	18.97	18.80	18.91	00:00:00
2011-06-23	5,630,100	18.80	18.81	18.37	18.39	00:00:00
2011-06-24	5,507,600	18.68	18.73	18.41	18.44	00:00:00
2011-06-27	3,598,100	18.48	18.59	18.38	18.50	00:00:00
2011-06-28	4,403,600	18.52	18.68	18.40	18.60	00:00:00
2011-06-29	5,512,000	18.74	19.02	18.71	19.02	00:00:00
2011-06-30	6,185,600	19.08	19.19	18.99	19.17	00:00:00
2011-07-01	5,736,900	19.20	19.23	18.89	19.05	00:00:00
2011-07-04	3,586,800	19.05	19.05	18.90	19.01	00:00:00
2011-07-05	3,266,000	19.02	19.02	18.88	18.97	00:00:00
2011-07-06	4,479,900	19.00	19.03	18.64	18.75	00:00:00
2011-07-07	4,418,600	18.89	18.95	18.69	18.70	00:00:00
2011-07-08	7,649,100	18.80	18.85	18.08	18.08	00:00:00
2011-07-11	10,667,700	17.98	17.99	17.37	17.39	00:00:00
2011-07-12	10,510,400	17.15	17.37	16.90	17.29	00:00:00
2011-07-13	6,767,600	17.23	17.54	17.17	17.31	00:00:00
2011-07-14	4,878,200	17.12	17.18	17.00	17.00	00:00:00
2011-07-15	6,458,000	17.00	17.12	16.90	16.99	00:00:00
2011-07-18	6,148,300	16.91	16.95	16.66	16.75	00:00:00
2011-07-19	5,794,100	16.90	17.11	16.84	17.08	00:00:00
2011-07-20	4,917,700	17.19	17.34	17.03	17.27	00:00:00
2011-07-21	6,156,900	17.33	17.67	17.14	17.60	00:00:00
2011-07-22	4,577,500	17.65	17.77	17.54	17.76	00:00:00
2011-07-25	5,501,700	17.64	17.66	17.33	17.33	00:00:00
2011-07-26	6,664,100	17.26	17.32	16.93	17.09	00:00:00
2011-07-27	5,869,000	17.08	17.08	16.76	16.85	00:00:00
2011-07-28	5,962,000	16.85	16.86	16.66	16.78	00:00:00
2011-07-29	5,647,400	16.65	16.79	16.50	16.70	00:00:00
2011-08-01	6,871,200	16.90	16.99	16.33	16.38	00:00:00
2011-08-02	6,353,100	16.25	16.47	16.16	16.17	00:00:00
2011-08-03	9,900,300	16.00	16.52	15.95	16.14	00:00:00
2011-08-04	10,067,700	16.43	16.48	15.52	15.58	00:00:00
2011-08-05	10,957,500	15.15	16.10	15.01	15.48	00:00:00
2011-08-08	10,621,900	15.35	15.80	15.14	15.18	00:00:00
2011-08-09	17,144,300	15.19	15.61	14.73	15.52	00:00:00
2011-08-10	14,020,500	15.77	15.84	14.75	14.75	00:00:00
2011-08-11	15,540,400	15.20	15.21	14.10	15.01	00:00:00
2011-08-12	9,065,800	14.94	15.55	14.56	15.55	00:00:00
2011-08-15	4,654,800	15.67	15.76	15.42	15.74	00:00:00
2011-08-16	4,954,300	15.61	15.76	15.42	15.76	00:00:00
2011-08-17	4,608,500	15.68	16.05	15.52	15.95	00:00:00
2011-08-18	9,418,800	15.81	16.02	15.19	15.28	00:00:00
2011-08-19	9,302,800	15.23	15.60	14.68	15.29	00:00:00
2011-08-22	4,771,000	15.15	15.77	15.15	15.45	00:00:00
2011-08-23	5,161,900	15.86	15.90	15.55	15.74	00:00:00
2011-08-24	4,961,600	15.88	16.21	15.68	16.15	00:00:00
2011-08-25	6,404,400	16.23	16.38	15.57	15.60	00:00:00
2011-08-26	4,869,800	15.60	15.80	15.18	15.59	00:00:00
2011-08-29	3,852,600	15.85	16.17	15.81	16.05	00:00:00
2011-08-30	4,785,200	16.44	16.44	16.02	16.17	00:00:00
2011-08-31	11,067,800	16.42	16.97	16.40	16.97	00:00:00
2011-09-01	8,389,000	16.99	17.48	16.89	17.28	00:00:00
2011-09-02	7,993,600	17.05	17.18	16.57	16.75	00:00:00
2011-09-05	6,575,500	16.41	16.56	16.00	16.10	00:00:00
2011-09-06	8,513,000	16.08	16.13	15.52	15.59	00:00:00
2011-09-07	6,901,400	15.98	16.12	15.81	16.07	00:00:00
2011-09-08	8,284,700	15.90	16.12	15.66	16.09	00:00:00
2011-09-09	14,685,300	15.99	16.47	15.80	16.05	00:00:00
2011-09-12	10,461,900	15.45	15.70	15.35	15.45	00:00:00
2011-09-13	7,559,500	15.65	15.70	15.05	15.52	00:00:00
2011-09-14	6,552,000	15.28	15.72	15.28	15.69	00:00:00
2011-09-15	7,089,400	15.51	16.07	15.48	15.84	00:00:00
2011-09-16	11,713,600	15.98	16.07	15.76	15.76	00:00:00
2011-09-19	5,788,500	15.55	15.59	15.22	15.33	00:00:00
2011-09-20	3,946,800	15.25	15.72	15.20	15.70	00:00:00
2011-09-21	4,934,100	15.62	15.65	15.16	15.23	00:00:00
2011-09-22	9,823,700	14.92	15.02	14.51	14.69	00:00:00
2011-09-23	7,812,300	14.85	14.86	14.40	14.76	00:00:00
2011-09-26	6,532,700	14.54	15.09	14.47	14.80	00:00:00
2011-09-27	6,110,100	15.15	15.60	14.92	15.60	00:00:00
2011-09-28	5,557,300	15.46	15.69	15.16	15.34	00:00:00
2011-09-29	4,447,100	15.26	15.65	15.18	15.38	00:00:00
2011-09-30	5,919,100	15.32	15.46	15.06	15.34	00:00:00
2011-10-03	3,066,100	15.14	15.28	14.99	15.13	00:00:00
2011-10-04	4,830,100	15.00	15.04	14.74	14.91	00:00:00
2011-10-05	5,163,200	15.26	15.57	15.04	15.56	00:00:00
2011-10-06	5,613,400	15.64	15.96	15.54	15.94	00:00:00
2011-10-07	3,409,500	15.95	16.11	15.77	16.02	00:00:00
2011-10-10	3,653,100	16.12	16.27	15.92	16.24	00:00:00
2011-10-11	2,798,200	16.15	16.25	15.93	16.15	00:00:00
2011-10-12	4,877,700	16.11	16.73	16.08	16.67	00:00:00
2011-10-13	5,641,900	16.58	16.64	16.27	16.36	00:00:00
2011-10-14	4,725,600	16.40	16.72	16.32	16.54	00:00:00
2011-10-17	4,328,800	16.66	16.80	16.27	16.31	00:00:00
2011-10-18	3,403,800	16.25	16.25	15.97	16.15	00:00:00
2011-10-19	3,958,000	16.23	16.30	15.90	16.01	00:00:00
2011-10-20	5,442,500	15.82	15.94	15.56	15.56	00:00:00
2011-10-21	4,848,600	15.71	15.99	15.64	15.99	00:00:00
2011-10-24	5,595,500	16.14	16.51	15.88	16.46	00:00:00
2011-10-25	5,100,100	16.41	16.45	15.90	16.01	00:00:00
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 > >>