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
2012-10-08	4,080,600	15.58	15.68	15.35	15.35	00:00:00
2012-10-09	7,702,500	15.42	15.74	15.28	15.66	00:00:00
2012-10-10	4,702,400	15.55	15.73	15.41	15.41	00:00:00
2012-10-11	3,628,500	15.34	15.60	15.27	15.55	00:00:00
2012-10-12	2,540,700	15.45	15.52	15.30	15.30	00:00:00
2012-10-15	4,665,400	15.60	15.76	15.60	15.73	00:00:00
2012-10-16	5,611,800	15.85	16.00	15.72	16.00	00:00:00
2012-10-17	4,330,700	16.01	16.06	15.91	16.01	00:00:00
2012-10-18	5,290,800	16.00	16.05	15.65	15.81	00:00:00
2012-10-19	4,868,800	15.81	15.84	15.65	15.74	00:00:00
2012-10-22	5,553,600	15.85	16.14	15.74	16.02	00:00:00
2012-10-23	6,362,800	16.02	16.38	15.82	15.82	00:00:00
2012-10-24	5,573,100	15.84	16.25	15.57	16.17	00:00:00
2012-10-25	4,747,300	16.12	16.18	15.78	15.78	00:00:00
2012-10-26	4,634,200	15.63	16.07	15.63	15.99	00:00:00
2012-10-29	4,126,900	15.88	15.94	15.62	15.69	00:00:00
2012-10-30	2,511,600	15.66	15.99	15.65	15.95	00:00:00
2012-10-31	2,846,300	15.99	16.08	15.78	15.78	00:00:00
2012-11-01	2,766,300	15.69	15.92	15.62	15.84	00:00:00
2012-11-02	2,894,600	15.89	15.92	15.68	15.88	00:00:00
2012-11-05	3,402,700	15.76	15.80	15.48	15.52	00:00:00
2012-11-06	3,077,200	15.59	15.68	15.43	15.51	00:00:00
2012-11-07	6,441,000	15.60	15.71	15.04	15.05	00:00:00
2012-11-08	3,194,800	15.23	15.30	15.02	15.06	00:00:00
2012-11-09	4,503,500	15.12	15.16	14.81	15.01	00:00:00
2012-11-12	3,387,200	15.05	15.09	14.78	14.80	00:00:00
2012-11-13	4,524,200	14.78	15.02	14.66	14.99	00:00:00
2012-11-14	9,621,800	15.60	15.79	15.50	15.69	00:00:00
2012-11-15	7,343,600	15.65	16.20	15.65	15.97	00:00:00
2012-11-16	5,507,600	15.93	16.02	15.74	15.74	00:00:00
2012-11-19	4,158,600	15.99	16.13	15.85	16.12	00:00:00
2012-11-20	3,663,900	16.10	16.23	15.96	16.08	00:00:00
2012-11-21	4,292,300	16.09	16.36	16.06	16.36	00:00:00
2012-11-22	2,834,000	16.38	16.50	16.31	16.50	00:00:00
2012-11-23	3,181,300	16.50	16.59	16.36	16.59	00:00:00
2012-11-26	2,909,300	16.59	16.59	16.35	16.42	00:00:00
2012-11-27	2,840,500	16.59	16.69	16.25	16.32	00:00:00
2012-11-28	2,760,800	16.18	16.42	16.01	16.42	00:00:00
2012-11-29	6,833,700	16.57	16.90	16.47	16.90	00:00:00
2012-11-30	4,128,200	16.84	16.85	16.51	16.52	00:00:00
2012-12-03	2,648,700	16.60	16.80	16.50	16.58	00:00:00
2012-12-04	2,118,800	16.53	16.61	16.47	16.57	00:00:00
2012-12-05	2,670,700	16.74	16.76	16.57	16.70	00:00:00
2012-12-06	3,588,300	16.82	16.85	16.38	16.56	00:00:00
2012-12-07	3,008,800	16.60	16.67	16.49	16.52	00:00:00
2012-12-10	2,452,800	16.56	16.60	16.41	16.59	00:00:00
2012-12-11	4,543,900	16.66	16.94	16.59	16.91	00:00:00
2012-12-12	3,988,000	16.94	17.08	16.88	17.08	00:00:00
2012-12-13	3,510,400	17.09	17.17	16.99	17.12	00:00:00
2012-12-14	3,840,700	17.10	17.13	16.88	16.92	00:00:00
2012-12-17	3,802,200	16.98	16.99	16.63	16.77	00:00:00
2012-12-18	3,181,400	16.88	16.92	16.72	16.76	00:00:00
2012-12-19	3,261,400	16.83	16.92	16.69	16.92	00:00:00
2012-12-20	4,188,900	16.82	16.97	16.81	16.85	00:00:00
2012-12-21	9,332,900	16.86	17.03	16.68	17.01	00:00:00
2012-12-24	1,025,600	17.17	17.21	17.03	17.17	00:00:00
2012-12-25	0	17.17	17.17	17.17	17.17	00:00:00
2012-12-26	0	17.17	17.17	17.17	17.17	00:00:00
2012-12-27	3,160,800	17.23	17.40	17.23	17.35	00:00:00
2012-12-28	2,764,400	17.40	17.43	16.96	16.97	00:00:00
2012-12-31	1,611,500	16.95	17.15	16.95	16.95	00:00:00
2013-01-01	0	16.95	16.95	16.95	16.95	00:00:00
2013-01-02	3,821,700	17.35	17.43	17.12	17.43	00:00:00
2013-01-03	3,520,100	17.33	17.39	17.06	17.13	00:00:00
2013-01-04	4,488,300	17.02	17.11	16.78	16.81	00:00:00
2013-01-07	5,097,500	16.77	16.77	16.34	16.43	00:00:00
2013-01-08	3,147,100	16.44	16.70	16.40	16.61	00:00:00
2013-01-09	3,836,700	16.59	16.72	16.47	16.62	00:00:00
2013-01-10	3,273,600	16.54	16.78	16.41	16.70	00:00:00
2013-01-11	2,556,900	16.68	16.77	16.61	16.67	00:00:00
2013-01-14	2,630,100	16.75	16.80	16.50	16.50	00:00:00
2013-01-15	3,720,500	16.44	16.66	16.30	16.30	00:00:00
2013-01-16	2,860,800	16.38	16.57	16.31	16.54	00:00:00
2013-01-17	4,083,700	16.64	16.78	16.45	16.60	00:00:00
2013-01-18	3,895,900	16.70	16.99	16.64	16.69	00:00:00
2013-01-21	1,747,300	16.69	16.75	16.61	16.75	00:00:00
2013-01-28	2,733,100	15.97	16.08	15.85	15.98	00:00:00
2013-02-08	3,914,000	15.85	15.90	15.60	15.77	00:00:00
2013-02-18	2,159,300	15.77	15.86	15.64	15.82	00:00:00
2013-02-26	9,361,000	15.40	16.30	15.35	15.66	00:00:00
2013-02-27	5,113,800	15.72	16.28	15.70	16.11	00:00:00
2013-03-12	3,883,700	15.99	16.25	15.95	16.16	00:00:00
2013-03-13	5,185,900	16.19	16.45	16.10	16.39	00:00:00
2013-03-19	5,031,200	15.80	16.03	15.44	15.53	00:00:00
2013-03-20	7,090,400	15.53	16.50	15.53	16.22	00:00:00
2013-03-21	5,577,200	16.05	16.08	15.78	15.93	00:00:00
2013-03-22	4,172,100	15.86	16.24	15.80	16.20	00:00:00
2013-03-25	6,444,600	16.38	16.47	16.06	16.24	00:00:00
2013-04-02	6,207,500	16.08	16.40	16.08	16.31	00:00:00
2013-04-03	4,902,600	16.33	16.33	15.96	15.97	00:00:00
2013-04-04	6,089,500	15.96	16.38	15.96	16.15	00:00:00
2013-04-05	5,497,800	16.20	16.40	15.98	16.10	00:00:00
2013-04-11	3,752,500	16.34	16.53	16.26	16.47	00:00:00
2013-04-12	4,136,700	16.43	16.46	16.14	16.14	00:00:00
2013-04-15	3,664,700	16.03	16.20	15.93	16.09	00:00:00
2013-04-16	2,632,700	15.95	16.25	15.95	16.08	00:00:00
2013-04-17	4,881,300	16.13	16.17	15.73	15.81	00:00:00
2013-04-18	5,164,900	15.86	16.18	15.85	15.90	00:00:00
2013-04-19	5,070,500	16.01	16.17	15.89	16.14	00:00:00
2013-04-25	5,682,200	17.09	17.25	16.81	17.10	00:00:00
2013-04-26	4,388,200	16.94	17.08	16.82	17.00	00:00:00
2013-04-29	4,685,900	17.07	17.30	16.92	17.28	00:00:00
2013-04-30	5,495,400	17.25	17.36	17.03	17.20	00:00:00
2013-05-01	0	17.20	17.20	17.20	17.20	00:00:00
2013-05-02	6,515,300	17.03	17.15	16.85	17.07	00:00:00
2013-05-03	6,384,300	17.15	17.15	16.81	16.93	00:00:00
2013-05-06	2,117,300	16.95	17.07	16.84	16.88	00:00:00
2013-05-07	3,272,500	16.92	16.99	16.75	16.93	00:00:00
2013-05-08	2,806,900	16.85	16.95	16.81	16.90	00:00:00
2013-05-09	3,227,000	16.79	16.95	16.65	16.89	00:00:00
2013-05-10	4,124,700	16.90	17.10	16.75	16.91	00:00:00
2013-05-14	5,079,400	16.04	16.09	15.74	15.98	00:00:00
2013-05-15	6,309,300	15.90	15.90	15.50	15.72	00:00:00
2013-05-16	8,247,700	15.60	15.65	15.20	15.30	00:00:00
2013-05-17	7,654,300	15.19	15.33	15.17	15.19	00:00:00
2013-06-03	4,732,100	15.08	15.48	14.97	15.12	00:00:00
2013-06-06	4,180,500	14.85	15.02	14.67	14.67	00:00:00
2013-06-07	4,169,200	14.55	15.11	14.55	14.96	00:00:00
2013-06-10	3,958,100	14.73	14.91	14.65	14.73	00:00:00
2013-06-17	5,428,500	14.69	15.23	14.69	15.04	00:00:00
2013-06-20	7,813,000	14.73	14.76	14.26	14.32	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 > >>