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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-04-16	4,918,100	12.63	12.81	12.60	12.65	00:00:00
2012-04-17	7,253,200	12.53	12.97	12.50	12.97	00:00:00
2012-04-18	5,893,600	12.90	12.99	12.57	12.76	00:00:00
2012-04-19	9,256,300	12.80	12.83	12.41	12.41	00:00:00
2012-04-20	9,009,800	12.48	12.94	12.45	12.90	00:00:00
2012-04-23	5,965,000	12.81	12.85	12.60	12.64	00:00:00
2012-04-24	6,800,200	12.61	13.18	12.61	13.15	00:00:00
2012-04-25	6,055,600	13.18	13.40	13.03	13.34	00:00:00
2012-04-26	13,817,500	14.03	14.41	13.69	13.87	00:00:00
2012-04-27	8,623,100	13.83	14.27	13.66	14.27	00:00:00
2012-04-30	6,044,400	14.19	14.23	13.85	13.97	00:00:00
2012-05-02	6,941,600	14.10	14.24	13.81	13.94	00:00:00
2012-05-03	6,225,900	14.10	14.21	13.71	13.79	00:00:00
2012-05-04	10,225,800	12.78	13.03	12.73	13.00	00:00:00
2012-05-07	7,787,800	13.02	13.51	12.77	13.45	00:00:00
2012-05-08	7,398,100	13.55	13.58	13.20	13.30	00:00:00
2012-05-09	6,901,700	12.99	13.01	12.70	12.82	00:00:00
2012-05-10	6,206,200	12.78	13.09	12.70	13.05	00:00:00
2012-05-11	7,549,200	12.86	12.99	12.53	12.78	00:00:00
2012-05-14	6,599,200	12.51	12.62	12.35	12.43	00:00:00
2012-05-16	7,701,600	12.46	13.25	12.43	13.01	00:00:00
2012-05-17	5,062,900	12.88	13.05	12.64	12.95	00:00:00
2012-05-18	7,247,600	12.76	13.30	12.76	13.19	00:00:00
2012-05-21	4,654,300	13.02	13.39	13.01	13.27	00:00:00
2012-05-22	6,794,100	13.07	13.35	12.95	13.21	00:00:00
2012-05-23	6,115,300	12.98	13.07	12.69	12.76	00:00:00
2012-05-24	5,420,200	12.70	13.12	12.55	13.07	00:00:00
2012-05-25	4,463,000	12.98	13.15	12.81	13.10	00:00:00
2012-05-28	2,434,100	13.10	13.22	12.95	13.01	00:00:00
2012-05-29	3,591,400	12.99	13.19	12.91	13.16	00:00:00
2012-05-30	8,539,000	13.05	13.20	12.91	12.97	00:00:00
2012-05-31	7,760,200	12.95	13.20	12.94	13.06	00:00:00
2012-06-01	7,793,500	13.09	13.12	12.82	12.93	00:00:00
2012-06-05	3,534,800	12.96	13.03	12.77	12.90	00:00:00
2012-06-06	6,813,600	12.89	13.18	12.87	13.11	00:00:00
2012-06-07	13,187,700	13.18	13.80	13.10	13.59	00:00:00
2012-06-08	5,555,300	13.43	13.59	13.25	13.57	00:00:00
2012-06-11	6,216,100	13.72	13.81	13.51	13.53	00:00:00
2012-06-12	4,292,600	13.55	13.76	13.40	13.60	00:00:00
2012-06-13	5,335,300	13.72	13.80	13.54	13.64	00:00:00
2012-06-14	4,939,400	13.55	13.79	13.54	13.73	00:00:00
2012-06-15	9,261,000	13.78	13.96	13.66	13.88	00:00:00
2012-06-18	5,404,600	14.00	14.10	13.54	13.60	00:00:00
2012-06-19	4,566,100	13.68	13.97	13.57	13.95	00:00:00
2012-06-20	4,208,400	14.07	14.10	13.84	14.03	00:00:00
2012-06-21	5,027,400	13.95	14.09	13.72	13.97	00:00:00
2012-06-22	4,130,300	13.90	14.11	13.73	14.01	00:00:00
2012-06-25	4,796,800	13.84	13.98	13.51	13.57	00:00:00
2012-06-26	5,336,600	13.42	13.52	13.30	13.41	00:00:00
2012-06-27	5,245,200	13.48	13.59	13.32	13.45	00:00:00
2012-06-28	19,037,800	13.48	14.45	13.31	14.19	00:00:00
2012-06-29	11,235,600	14.65	14.70	14.34	14.63	00:00:00
2012-07-02	5,760,300	14.82	14.93	14.67	14.77	00:00:00
2012-07-03	5,509,500	14.72	14.86	14.55	14.86	00:00:00
2012-07-04	4,264,400	14.84	14.93	14.78	14.93	00:00:00
2012-07-05	6,075,100	14.89	15.16	14.72	14.84	00:00:00
2012-07-06	2,558,900	14.80	14.87	14.64	14.65	00:00:00
2012-07-09	5,125,500	14.68	15.02	14.60	14.90	00:00:00
2012-07-10	4,138,200	15.01	15.18	14.90	14.97	00:00:00
2012-07-11	3,442,200	14.80	14.94	14.76	14.88	00:00:00
2012-07-12	7,450,300	14.88	15.42	14.88	15.24	00:00:00
2012-07-13	8,682,600	15.40	15.84	15.30	15.77	00:00:00
2012-07-16	3,055,900	15.72	15.80	15.53	15.78	00:00:00
2012-07-17	3,817,600	15.80	15.85	15.54	15.60	00:00:00
2012-07-18	3,096,900	15.69	15.86	15.66	15.82	00:00:00
2012-07-19	4,797,100	15.93	15.93	15.60	15.66	00:00:00
2012-07-20	8,653,200	15.55	15.62	15.10	15.11	00:00:00
2012-07-23	4,291,000	15.00	15.11	14.72	14.77	00:00:00
2012-07-24	3,999,500	14.56	14.81	14.50	14.50	00:00:00
2012-07-25	2,586,900	14.50	14.81	14.50	14.59	00:00:00
2012-07-26	6,627,600	14.68	15.22	14.31	15.22	00:00:00
2012-07-27	5,874,600	15.29	15.42	14.86	15.42	00:00:00
2012-07-31	2,990,400	15.69	15.69	15.40	15.50	00:00:00
2012-08-01	3,620,200	15.55	15.82	15.44	15.80	00:00:00
2012-08-02	4,674,500	15.59	15.77	15.02	15.04	00:00:00
2012-08-03	5,932,500	14.90	15.59	14.59	15.59	00:00:00
2012-08-06	3,998,900	15.53	15.61	15.32	15.52	00:00:00
2012-08-07	4,357,600	15.54	15.85	15.52	15.82	00:00:00
2012-08-08	3,494,700	15.78	15.85	15.52	15.78	00:00:00
2012-08-09	2,291,700	15.82	15.85	15.53	15.74	00:00:00
2012-08-10	2,041,800	15.65	15.69	15.40	15.63	00:00:00
2012-08-14	2,709,000	15.70	15.77	15.65	15.75	00:00:00
2012-08-15	1,399,900	15.65	15.77	15.55	15.71	00:00:00
2012-08-16	3,276,000	15.69	15.93	15.57	15.93	00:00:00
2012-08-17	4,686,200	16.00	16.17	15.93	16.03	00:00:00
2012-08-20	1,959,500	16.03	16.10	15.89	15.90	00:00:00
2012-08-21	3,077,700	15.98	16.10	15.86	15.86	00:00:00
2012-08-22	2,496,300	15.70	15.85	15.57	15.57	00:00:00
2012-08-23	3,253,800	15.70	15.81	15.60	15.81	00:00:00
2012-08-24	3,555,600	15.65	15.77	15.47	15.62	00:00:00
2012-08-27	2,796,100	15.50	15.72	15.50	15.65	00:00:00
2012-08-28	2,256,800	15.55	15.69	15.50	15.50	00:00:00
2012-08-29	5,087,000	15.25	15.30	15.05	15.11	00:00:00
2012-08-30	6,855,200	15.55	15.85	15.40	15.60	00:00:00
2012-08-31	3,832,500	15.41	15.74	15.41	15.59	00:00:00
2012-09-03	1,901,700	15.48	15.73	15.45	15.73	00:00:00
2012-09-04	1,973,400	15.75	15.75	15.52	15.52	00:00:00
2012-09-05	3,212,800	15.46	15.50	15.18	15.32	00:00:00
2012-09-06	7,888,600	15.30	15.40	15.19	15.35	00:00:00
2012-09-07	5,197,400	15.43	15.82	15.38	15.65	00:00:00
2012-09-10	2,555,300	15.68	15.70	15.53	15.65	00:00:00
2012-09-11	3,174,000	15.65	15.82	15.55	15.82	00:00:00
2012-09-12	3,509,000	15.90	15.96	15.70	15.82	00:00:00
2012-09-13	2,924,800	15.77	15.92	15.70	15.70	00:00:00
2012-09-14	4,463,000	15.95	15.96	15.69	15.83	00:00:00
2012-09-17	4,075,100	15.56	15.64	15.42	15.53	00:00:00
2012-09-18	3,994,600	15.49	15.70	15.23	15.25	00:00:00
2012-09-19	5,736,100	15.45	15.70	15.35	15.50	00:00:00
2012-09-20	3,733,300	15.43	15.49	15.26	15.26	00:00:00
2012-09-21	8,369,100	15.30	15.73	15.30	15.69	00:00:00
2012-09-24	3,056,000	15.56	15.56	15.35	15.42	00:00:00
2012-09-25	4,990,700	15.48	15.90	15.39	15.90	00:00:00
2012-09-26	3,920,000	15.81	15.81	15.55	15.55	00:00:00
2012-09-27	2,386,700	15.69	15.73	15.52	15.70	00:00:00
2012-09-28	5,708,000	15.80	15.84	15.18	15.18	00:00:00
2012-10-01	3,657,900	15.10	15.66	15.06	15.60	00:00:00
2012-10-02	2,696,600	15.48	15.70	15.33	15.41	00:00:00
2012-10-03	3,183,400	15.31	15.60	15.25	15.48	00:00:00
2012-10-04	3,257,300	15.52	15.59	15.28	15.30	00:00:00
2012-10-05	4,051,400	15.30	15.56	15.30	15.56	00:00:00
2012-10-08	4,080,600	15.58	15.68	15.35	15.35	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 > >>