|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-18 | 10,711,500 | 16.89 | 16.90 | 16.43 | 16.60 | 00:00:00 | | 2003-06-19 | 9,186,900 | 16.60 | 16.77 | 15.95 | 16.18 | 00:00:00 | | 2003-06-20 | 7,955,600 | 15.95 | 16.70 | 15.90 | 16.70 | 00:00:00 | | 2003-06-23 | 4,755,000 | 16.55 | 16.71 | 16.10 | 16.10 | 00:00:00 | | 2003-06-24 | 8,403,200 | 16.39 | 16.39 | 15.70 | 15.80 | 00:00:00 | | 2003-06-25 | 6,642,000 | 16.10 | 16.45 | 16.02 | 16.22 | 00:00:00 | | 2003-06-26 | 3,192,900 | 16.00 | 16.38 | 15.83 | 16.13 | 00:00:00 | | 2003-06-27 | 7,405,700 | 16.55 | 16.57 | 16.10 | 16.26 | 00:00:00 | | 2003-06-30 | 6,849,400 | 16.35 | 16.37 | 15.80 | 15.85 | 00:00:00 | | 2003-07-01 | 6,943,000 | 16.00 | 16.13 | 15.20 | 15.25 | 00:00:00 | | 2003-07-02 | 4,533,400 | 15.68 | 16.15 | 15.49 | 15.80 | 00:00:00 | | 2003-07-03 | 4,092,100 | 15.90 | 16.19 | 15.61 | 15.99 | 00:00:00 | | 2003-07-04 | 3,523,600 | 15.90 | 16.24 | 15.71 | 15.95 | 00:00:00 | | 2003-07-07 | 4,441,600 | 16.18 | 16.59 | 16.11 | 16.50 | 00:00:00 | | 2003-07-08 | 4,142,300 | 16.55 | 16.71 | 16.28 | 16.41 | 00:00:00 | | 2003-07-09 | 5,206,900 | 16.45 | 16.70 | 16.02 | 16.16 | 00:00:00 | | 2003-07-10 | 3,062,900 | 16.20 | 16.20 | 15.73 | 15.73 | 00:00:00 | | 2003-07-11 | 3,596,100 | 15.65 | 15.83 | 15.52 | 15.75 | 00:00:00 | | 2003-07-14 | 3,849,800 | 15.85 | 16.18 | 15.75 | 16.18 | 00:00:00 | | 2003-07-15 | 3,881,000 | 16.15 | 16.48 | 16.01 | 16.19 | 00:00:00 | | 2003-07-16 | 3,844,900 | 16.12 | 16.43 | 15.82 | 15.93 | 00:00:00 | | 2003-07-17 | 3,512,200 | 15.95 | 15.98 | 15.55 | 15.88 | 00:00:00 | | 2003-07-18 | 3,322,300 | 15.81 | 16.05 | 15.61 | 15.70 | 00:00:00 | | 2003-07-21 | 4,154,100 | 15.85 | 15.88 | 15.41 | 15.55 | 00:00:00 | | 2003-07-22 | 2,325,400 | 15.58 | 15.73 | 15.42 | 15.69 | 00:00:00 | | 2003-07-23 | 2,611,800 | 15.70 | 15.90 | 15.42 | 15.53 | 00:00:00 | | 2003-07-24 | 4,981,000 | 15.40 | 16.19 | 15.32 | 16.00 | 00:00:00 | | 2003-07-25 | 4,041,400 | 15.73 | 16.10 | 15.63 | 15.90 | 00:00:00 | | 2003-07-28 | 4,618,800 | 16.35 | 16.50 | 16.12 | 16.27 | 00:00:00 | | 2003-07-29 | 4,766,400 | 16.14 | 16.35 | 15.81 | 16.13 | 00:00:00 | | 2003-07-30 | 9,631,900 | 15.73 | 16.00 | 15.51 | 15.71 | 00:00:00 | | 2003-07-31 | 8,635,000 | 15.72 | 15.73 | 15.20 | 15.63 | 00:00:00 | | 2003-08-01 | 9,366,100 | 15.60 | 15.69 | 14.88 | 15.14 | 00:00:00 | | 2003-08-04 | 6,454,600 | 15.15 | 15.18 | 14.52 | 14.70 | 00:00:00 | | 2003-08-05 | 6,807,500 | 14.80 | 15.45 | 14.62 | 15.05 | 00:00:00 | | 2003-08-06 | 4,253,100 | 14.90 | 15.09 | 14.63 | 14.78 | 00:00:00 | | 2003-08-07 | 2,933,200 | 15.09 | 15.09 | 14.72 | 14.85 | 00:00:00 | | 2003-08-08 | 3,119,700 | 14.90 | 15.10 | 14.77 | 14.91 | 00:00:00 | | 2003-08-11 | 2,693,700 | 15.13 | 15.13 | 14.86 | 15.00 | 00:00:00 | | 2003-08-12 | 3,111,600 | 15.05 | 15.10 | 14.87 | 14.94 | 00:00:00 | | 2003-08-13 | 3,677,300 | 15.11 | 15.41 | 14.95 | 15.21 | 00:00:00 | | 2003-08-14 | 5,197,600 | 15.28 | 15.44 | 14.82 | 15.25 | 00:00:00 | | 2003-08-15 | 3,364,800 | 15.20 | 15.62 | 15.15 | 15.51 | 00:00:00 | | 2003-08-18 | 3,956,600 | 15.59 | 15.60 | 15.06 | 15.30 | 00:00:00 | | 2003-08-19 | 7,654,200 | 15.39 | 15.45 | 14.70 | 15.09 | 00:00:00 | | 2003-08-20 | 4,825,700 | 14.98 | 15.17 | 14.83 | 15.10 | 00:00:00 | | 2003-08-21 | 5,034,900 | 15.20 | 15.35 | 14.91 | 15.00 | 00:00:00 | | 2003-08-22 | 9,474,700 | 15.02 | 15.86 | 15.00 | 15.80 | 00:00:00 | | 2003-08-25 | 4,715,000 | 15.85 | 16.12 | 15.72 | 15.79 | 00:00:00 | | 2003-08-26 | 6,948,900 | 15.97 | 15.98 | 15.32 | 15.40 | 00:00:00 | | 2003-08-27 | 3,389,800 | 15.53 | 15.58 | 15.25 | 15.48 | 00:00:00 | | 2003-08-28 | 3,593,900 | 15.49 | 15.80 | 15.36 | 15.53 | 00:00:00 | | 2003-08-29 | 4,905,500 | 15.66 | 15.72 | 15.22 | 15.31 | 00:00:00 | | 2003-09-01 | 6,036,000 | 15.44 | 16.14 | 15.36 | 15.94 | 00:00:00 | | 2003-09-02 | 12,753,700 | 16.30 | 16.85 | 16.14 | 16.60 | 00:00:00 | | 2003-09-03 | 22,794,900 | 17.10 | 17.63 | 16.91 | 17.01 | 00:00:00 | | 2003-09-04 | 8,831,800 | 17.13 | 17.30 | 16.82 | 17.04 | 00:00:00 | | 2003-09-05 | 4,994,400 | 17.15 | 17.20 | 16.75 | 16.90 | 00:00:00 | | 2003-09-08 | 3,958,000 | 16.72 | 17.15 | 16.72 | 16.83 | 00:00:00 | | 2003-09-09 | 4,905,900 | 17.00 | 17.04 | 16.38 | 16.50 | 00:00:00 | | 2003-09-10 | 6,953,900 | 16.37 | 16.40 | 15.72 | 15.78 | 00:00:00 | | 2003-09-11 | 6,280,200 | 15.80 | 16.04 | 15.51 | 15.79 | 00:00:00 | | 2003-09-12 | 5,750,000 | 15.82 | 15.95 | 15.33 | 15.67 | 00:00:00 | | 2003-09-15 | 3,749,200 | 15.72 | 16.00 | 15.53 | 15.62 | 00:00:00 | | 2003-09-16 | 5,161,200 | 15.59 | 15.96 | 15.52 | 15.85 | 00:00:00 | | 2003-09-17 | 7,983,100 | 16.14 | 16.43 | 16.09 | 16.34 | 00:00:00 | | 2003-09-18 | 5,344,200 | 16.39 | 16.39 | 16.12 | 16.35 | 00:00:00 | | 2003-09-19 | 5,306,900 | 16.34 | 16.40 | 15.93 | 16.08 | 00:00:00 | | 2003-09-22 | 6,231,900 | 15.79 | 15.81 | 15.38 | 15.71 | 00:00:00 | | 2003-09-23 | 5,736,200 | 15.75 | 15.93 | 15.33 | 15.60 | 00:00:00 | | 2003-09-24 | 10,624,400 | 16.10 | 16.47 | 15.90 | 15.93 | 00:00:00 | | 2003-09-25 | 8,462,100 | 15.60 | 16.20 | 15.60 | 16.00 | 00:00:00 | | 2003-09-26 | 6,616,800 | 15.95 | 16.09 | 15.47 | 15.84 | 00:00:00 | | 2003-09-29 | 5,357,300 | 15.92 | 15.95 | 15.39 | 15.59 | 00:00:00 | | 2003-09-30 | 8,326,500 | 15.67 | 15.70 | 15.05 | 15.20 | 00:00:00 | | 2003-10-01 | 7,589,800 | 15.39 | 15.78 | 15.11 | 15.78 | 00:00:00 | | 2003-10-02 | 6,597,800 | 15.95 | 16.02 | 15.40 | 15.58 | 00:00:00 | | 2003-10-03 | 7,778,300 | 15.65 | 16.44 | 15.56 | 16.32 | 00:00:00 | | 2003-10-06 | 5,562,900 | 16.25 | 16.62 | 16.16 | 16.31 | 00:00:00 | | 2003-10-07 | 3,973,300 | 16.44 | 16.45 | 15.97 | 16.24 | 00:00:00 | | 2003-10-08 | 10,099,900 | 16.25 | 16.80 | 16.15 | 16.31 | 00:00:00 | | 2003-10-09 | 10,380,200 | 16.50 | 17.02 | 16.28 | 16.95 | 00:00:00 | | 2003-10-10 | 11,408,300 | 17.00 | 17.41 | 16.87 | 17.20 | 00:00:00 | | 2003-10-13 | 5,627,700 | 17.26 | 17.37 | 17.02 | 17.12 | 00:00:00 | | 2003-10-14 | 12,041,200 | 17.30 | 17.70 | 17.15 | 17.18 | 00:00:00 | | 2003-10-15 | 10,846,400 | 17.34 | 17.90 | 17.30 | 17.70 | 00:00:00 | | 2003-10-16 | 5,132,900 | 17.58 | 17.67 | 17.22 | 17.30 | 00:00:00 | | 2003-10-17 | 10,646,600 | 17.42 | 17.85 | 17.31 | 17.50 | 00:00:00 | | 2003-10-20 | 10,227,200 | 17.54 | 18.03 | 17.46 | 17.78 | 00:00:00 | | 2003-10-21 | 10,344,900 | 18.01 | 18.25 | 17.92 | 18.03 | 00:00:00 | | 2003-10-22 | 6,926,300 | 17.98 | 18.11 | 17.57 | 17.65 | 00:00:00 | | 2003-10-23 | 6,594,100 | 17.20 | 17.58 | 17.05 | 17.35 | 00:00:00 | | 2003-10-24 | 3,424,600 | 17.31 | 17.61 | 17.25 | 17.34 | 00:00:00 | | 2003-10-27 | 3,884,700 | 17.51 | 17.83 | 17.46 | 17.75 | 00:00:00 | | 2003-10-28 | 4,443,000 | 17.85 | 18.10 | 17.80 | 18.05 | 00:00:00 | | 2003-10-29 | 5,378,700 | 18.21 | 18.25 | 17.76 | 17.94 | 00:00:00 | | 2003-10-30 | 6,755,100 | 17.96 | 18.20 | 17.85 | 18.10 | 00:00:00 | | 2003-10-31 | 3,523,100 | 17.94 | 18.18 | 17.83 | 18.07 | 00:00:00 | | 2003-11-03 | 6,397,100 | 18.20 | 18.79 | 18.10 | 18.69 | 00:00:00 | | 2003-11-04 | 4,936,800 | 18.66 | 18.81 | 18.50 | 18.65 | 00:00:00 | | 2003-11-05 | 4,821,700 | 18.51 | 18.97 | 18.51 | 18.67 | 00:00:00 | | 2003-11-06 | 6,086,300 | 18.79 | 18.94 | 18.45 | 18.83 | 00:00:00 | | 2003-11-07 | 7,337,100 | 18.95 | 19.48 | 18.76 | 19.38 | 00:00:00 | | 2003-11-10 | 7,793,200 | 19.25 | 19.58 | 19.14 | 19.20 | 00:00:00 | | 2003-11-11 | 4,527,300 | 19.19 | 19.27 | 18.96 | 19.05 | 00:00:00 | | 2003-11-12 | 4,004,000 | 19.05 | 19.28 | 18.79 | 19.07 | 00:00:00 | | 2003-11-13 | 5,233,100 | 19.21 | 19.30 | 18.88 | 19.00 | 00:00:00 | | 2003-11-14 | 3,856,400 | 18.86 | 19.07 | 18.85 | 18.99 | 00:00:00 | | 2003-11-17 | 5,241,800 | 18.62 | 18.72 | 18.25 | 18.30 | 00:00:00 | | 2003-11-18 | 6,158,800 | 18.52 | 18.78 | 18.42 | 18.50 | 00:00:00 | | 2003-11-19 | 8,433,500 | 18.21 | 18.96 | 18.20 | 18.71 | 00:00:00 | | 2003-11-20 | 9,112,900 | 19.12 | 19.12 | 18.38 | 18.59 | 00:00:00 | | 2003-11-21 | 6,531,700 | 18.58 | 19.00 | 18.50 | 19.00 | 00:00:00 | | 2003-11-24 | 7,145,800 | 19.15 | 19.30 | 19.03 | 19.17 | 00:00:00 | | 2003-11-25 | 5,125,300 | 19.30 | 19.43 | 19.16 | 19.29 | 00:00:00 | | 2003-11-26 | 6,874,000 | 19.20 | 19.30 | 19.07 | 19.20 | 00:00:00 | | 2003-11-27 | 3,798,000 | 19.25 | 19.28 | 19.07 | 19.20 | 00:00:00 | | 2003-11-28 | 14,348,800 | 19.34 | 19.40 | 19.03 | 19.15 | 00:00:00 | | 2003-12-01 | 8,709,000 | 19.20 | 19.44 | 19.19 | 19.43 | 00:00:00 | | 2003-12-02 | 9,918,500 | 19.65 | 19.71 | 19.15 | 19.19 | 00:00:00 | | 2003-12-03 | 14,171,200 | 19.29 | 19.70 | 19.08 | 19.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
