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
2013-06-20	7,813,000	14.73	14.76	14.26	14.32	00:00:00
2013-06-21	7,156,800	14.33	14.52	14.19	14.19	00:00:00
2013-06-24	5,186,500	14.18	14.38	13.99	14.13	00:00:00
2013-07-05	4,351,800	14.82	14.82	14.56	14.65	00:00:00
2013-07-08	3,657,100	14.70	14.94	14.68	14.92	00:00:00
2013-07-11	3,132,600	15.22	15.36	15.09	15.27	00:00:00
2013-07-12	2,952,400	15.35	15.41	15.10	15.13	00:00:00
2013-07-25	2,827,800	16.00	16.00	15.78	15.98	00:00:00
2013-07-26	13,338,300	16.50	16.90	16.05	16.07	00:00:00
2013-07-30	3,163,800	16.00	16.19	16.00	16.10	00:00:00
2013-07-31	4,175,000	16.00	16.11	15.90	16.06	00:00:00
2013-08-05	2,447,100	16.03	16.18	16.02	16.06	00:00:00
2013-08-12	1,587,200	16.27	16.27	16.08	16.26	00:00:00
2013-08-13	1,542,500	16.31	16.34	16.23	16.30	00:00:00
2013-08-14	2,107,700	16.32	16.32	16.14	16.23	00:00:00
2013-08-22	2,684,600	15.86	16.00	15.85	15.90	00:00:00
2013-08-23	2,892,600	15.90	15.91	15.72	15.84	00:00:00
2013-08-26	1,548,800	15.86	15.90	15.78	15.86	00:00:00
2013-09-06	5,089,800	16.46	16.54	16.27	16.45	00:00:00
2013-09-10	5,106,400	16.90	16.90	16.63	16.89	00:00:00
2013-09-11	6,069,500	16.68	16.70	16.46	16.70	00:00:00
2013-09-17	4,060,000	17.56	17.57	17.33	17.34	00:00:00
2013-09-18	3,309,700	17.40	17.45	17.32	17.45	00:00:00
2013-09-23	4,075,000	17.34	17.35	17.05	17.12	00:00:00
2013-09-30	2,873,500	17.00	17.07	16.93	17.00	00:00:00
2013-10-01	4,499,600	17.15	17.29	17.07	17.29	00:00:00
2013-10-02	3,289,400	17.25	17.33	17.08	17.15	00:00:00
2013-10-07	3,195,700	17.17	17.18	17.01	17.10	00:00:00
2013-10-08	2,917,100	17.06	17.19	17.01	17.05	00:00:00
2013-10-09	7,716,800	17.05	17.68	16.98	17.49	00:00:00
2013-10-14	2,631,900	18.03	18.25	18.00	18.20	00:00:00
2013-10-17	8,315,000	18.90	19.25	18.86	19.25	00:00:00
2013-10-18	7,206,400	19.24	19.35	19.00	19.33	00:00:00
2013-10-24	2,930,700	18.90	19.00	18.80	18.97	00:00:00
2013-10-25	3,626,000	18.80	18.85	18.57	18.77	00:00:00
2013-10-29	2,595,000	18.75	18.90	18.66	18.76	00:00:00
2013-10-30	3,768,700	18.75	18.80	18.49	18.57	00:00:00
2013-10-31	3,757,900	18.49	18.69	18.35	18.69	00:00:00
2013-11-01	1,639,000	18.70	18.88	18.56	18.61	00:00:00
2013-11-14	4,357,700	18.30	18.40	18.18	18.23	00:00:00
2013-11-15	8,536,400	18.74	19.10	18.63	18.74	00:00:00
2013-11-19	3,119,100	18.80	18.83	18.65	18.68	00:00:00
2013-11-20	3,254,000	18.61	18.66	18.41	18.47	00:00:00
2013-11-21	3,280,200	18.44	18.68	18.37	18.53	00:00:00
2013-11-22	4,189,700	18.62	18.89	18.57	18.62	00:00:00
2013-11-28	2,525,900	18.76	18.85	18.70	18.80	00:00:00
2013-11-29	2,912,700	18.81	18.83	18.69	18.69	00:00:00
2013-12-02	3,159,500	18.68	18.75	18.53	18.62	00:00:00
2013-12-04	6,651,600	18.05	18.10	17.64	17.95	00:00:00
2013-12-05	5,855,700	18.00	18.02	17.56	17.58	00:00:00
2013-12-06	5,732,900	17.75	17.75	17.35	17.64	00:00:00
2013-12-09	4,979,300	17.65	17.69	17.35	17.58	00:00:00
2013-12-12	4,373,200	18.07	18.10	17.92	17.92	00:00:00
2013-12-13	4,517,700	18.08	18.08	17.80	17.97	00:00:00
2013-12-16	5,826,400	18.00	18.47	17.92	18.47	00:00:00
2013-12-19	6,887,700	18.71	19.03	18.70	18.95	00:00:00
2013-12-20	9,157,100	19.00	19.00	18.53	18.71	00:00:00
2013-12-23	3,203,000	18.70	18.76	18.58	18.75	00:00:00
2013-12-24	457,300	18.75	18.88	18.66	18.82	00:00:00
2013-12-25	0	18.82	18.82	18.82	18.82	00:00:00
2013-12-26	0	18.82	18.82	18.82	18.82	00:00:00
2013-12-27	4,207,400	19.00	19.16	18.91	19.12	00:00:00
2013-12-30	2,381,200	19.17	19.19	18.96	19.07	00:00:00
2014-01-02	3,828,100	19.06	19.12	18.66	18.70	00:00:00
2014-01-03	2,476,700	18.74	18.91	18.69	18.76	00:00:00
2014-01-06	2,909,400	18.72	18.76	18.52	18.59	00:00:00
2014-01-13	3,642,300	18.88	19.06	18.86	19.02	00:00:00
2014-01-16	4,366,200	19.34	19.38	19.16	19.28	00:00:00
2014-01-17	6,552,500	19.27	19.53	19.24	19.50	00:00:00
2014-01-20	5,524,100	19.55	19.72	19.46	19.57	00:00:00
2014-01-27	4,855,900	19.43	19.56	19.06	19.31	00:00:00
2014-01-28	6,199,200	19.39	19.47	19.14	19.23	00:00:00
2014-01-29	7,618,700	19.31	19.63	19.06	19.37	00:00:00
2014-01-30	8,086,800	19.59	20.10	19.43	20.06	00:00:00
2014-01-31	7,332,300	20.02	20.03	19.60	19.94	00:00:00
2014-02-03	7,280,800	19.84	20.01	19.51	19.55	00:00:00
2014-02-04	5,424,500	19.42	19.58	19.33	19.39	00:00:00
2014-02-05	4,682,700	19.34	19.44	19.17	19.25	00:00:00
2014-02-10	3,326,800	19.99	20.00	19.74	19.86	00:00:00
2014-02-25	12,565,900	21.18	21.18	20.07	21.01	00:00:00
2014-02-26	8,583,700	21.00	21.11	20.60	21.10	00:00:00
2014-02-27	8,311,500	20.98	21.05	20.42	20.64	00:00:00
2014-02-28	6,528,900	20.62	20.83	20.52	20.72	00:00:00
2014-03-05	4,399,200	20.57	20.74	20.52	20.57	00:00:00
2014-03-10	7,904,800	20.38	20.84	20.30	20.30	00:00:00
2014-03-11	8,555,400	20.38	20.48	20.12	20.17	00:00:00
2014-03-12	7,783,600	20.10	20.22	20.05	20.14	00:00:00
2014-03-17	5,555,300	19.95	20.14	19.87	20.13	00:00:00
2014-03-20	9,959,200	19.70	20.01	19.57	19.94	00:00:00
2014-03-21	10,069,100	20.07	20.14	19.65	19.67	00:00:00
2014-03-25	7,258,900	19.60	19.74	19.55	19.60	00:00:00
2014-03-26	6,468,100	19.67	19.85	19.58	19.80	00:00:00
2014-03-27	4,541,600	19.82	19.99	19.73	19.92	00:00:00
2014-03-28	5,641,600	19.94	20.36	19.94	20.32	00:00:00
2014-04-07	9,874,300	20.56	21.02	20.39	20.62	00:00:00
2014-04-21	0	20.15	20.15	20.15	20.15	00:00:00
2014-04-29	4,764,300	19.54	19.60	19.38	19.50	00:00:00
2014-04-30	5,404,100	19.45	19.49	19.33	19.34	00:00:00
2014-05-01	0	19.34	19.34	19.34	19.34	00:00:00
2014-05-02	7,134,700	19.30	19.41	19.10	19.15	00:00:00
2014-05-05	5,229,500	19.15	19.28	18.97	19.23	00:00:00
2014-05-06	5,466,500	19.20	19.27	18.93	19.06	00:00:00
2014-05-12	4,254,000	18.97	19.09	18.95	19.01	00:00:00
2014-05-19	7,994,900	18.65	18.99	18.51	18.90	00:00:00
2014-05-22	3,817,100	19.20	19.20	18.95	19.05	00:00:00
2014-05-23	2,983,100	19.07	19.12	18.93	19.03	00:00:00
2014-05-26	1,804,800	19.08	19.16	19.01	19.16	00:00:00
2014-05-29	3,180,600	19.12	19.30	19.10	19.28	00:00:00
2014-05-30	4,460,700	19.23	19.31	19.18	19.24	00:00:00
2014-06-05	5,409,900	19.38	19.48	19.19	19.32	00:00:00
2014-06-06	5,266,700	19.39	19.40	19.22	19.24	00:00:00
2014-06-16	3,872,600	19.11	19.21	19.09	19.15	00:00:00
2014-06-19	5,067,200	19.40	19.44	19.27	19.33	00:00:00
2014-06-20	7,285,600	19.33	19.40	19.06	19.06	00:00:00
2014-06-26	5,285,600	18.31	18.32	18.07	18.22	00:00:00
2014-06-27	5,593,800	18.28	18.28	18.00	18.01	00:00:00
2014-07-03	5,753,000	17.94	18.29	17.92	18.27	00:00:00
2014-07-04	2,657,200	18.30	18.33	18.14	18.15	00:00:00
2014-07-07	2,954,000	18.07	18.17	18.00	18.00	00:00:00
2014-07-08	4,983,500	18.00	18.08	17.67	17.67	00:00:00
2014-07-09	3,530,400	17.75	17.75	17.63	17.72	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 > >>