|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-07-09 | 3,530,400 | 17.75 | 17.75 | 17.63 | 17.72 | 00:00:00 | | 2014-07-14 | 3,467,600 | 17.33 | 17.48 | 17.30 | 17.48 | 00:00:00 | | 2014-07-21 | 4,764,800 | 17.66 | 17.86 | 17.59 | 17.74 | 00:00:00 | | 2014-07-31 | 7,238,900 | 18.92 | 18.99 | 18.61 | 18.77 | 00:00:00 | | 2014-08-01 | 7,000,900 | 18.66 | 18.75 | 18.49 | 18.67 | 00:00:00 | | 2014-08-14 | 2,982,700 | 19.08 | 19.34 | 19.06 | 19.29 | 00:00:00 | | 2014-08-15 | 4,498,400 | 19.32 | 19.58 | 19.15 | 19.19 | 00:00:00 | | 2014-08-26 | 3,688,700 | 19.67 | 19.95 | 19.62 | 19.94 | 00:00:00 | | 2014-08-27 | 5,243,600 | 19.95 | 20.29 | 19.94 | 20.19 | 00:00:00 | | 2014-09-01 | 3,569,300 | 19.80 | 19.92 | 19.70 | 19.92 | 00:00:00 | | 2014-09-04 | 8,305,400 | 19.62 | 19.86 | 19.46 | 19.70 | 00:00:00 | | 2014-09-05 | 3,572,200 | 19.67 | 19.71 | 19.57 | 19.61 | 00:00:00 | | 2014-09-08 | 4,178,300 | 19.49 | 19.72 | 19.46 | 19.59 | 00:00:00 | | 2014-09-09 | 4,274,400 | 19.49 | 19.66 | 19.36 | 19.41 | 00:00:00 | | 2014-09-10 | 3,903,500 | 19.33 | 19.51 | 19.23 | 19.46 | 00:00:00 | | 2014-09-23 | 3,816,200 | 19.48 | 19.48 | 19.17 | 19.22 | 00:00:00 | | 2014-09-24 | 4,121,400 | 19.28 | 19.43 | 19.18 | 19.37 | 00:00:00 | | 2014-09-25 | 5,208,000 | 19.33 | 19.39 | 18.99 | 19.03 | 00:00:00 | | 2014-09-26 | 4,516,200 | 19.06 | 19.22 | 18.98 | 19.14 | 00:00:00 | | 2014-09-29 | 3,618,300 | 19.17 | 19.28 | 18.94 | 19.04 | 00:00:00 | | 2014-10-02 | 7,595,200 | 18.68 | 18.75 | 18.50 | 18.53 | 00:00:00 | | 2014-10-07 | 5,762,900 | 18.83 | 18.86 | 18.52 | 18.57 | 00:00:00 | | 2014-10-08 | 5,298,200 | 18.53 | 18.61 | 18.41 | 18.45 | 00:00:00 | | 2014-10-09 | 6,133,700 | 18.70 | 18.73 | 18.20 | 18.25 | 00:00:00 | | 2014-10-10 | 5,635,900 | 18.15 | 18.32 | 18.10 | 18.15 | 00:00:00 | | 2014-10-16 | 12,123,800 | 17.80 | 17.92 | 17.32 | 17.70 | 00:00:00 | | 2014-10-17 | 10,381,900 | 17.72 | 18.08 | 17.72 | 18.05 | 00:00:00 | | 2014-10-21 | 6,443,100 | 17.94 | 18.38 | 17.91 | 18.36 | 00:00:00 | | 2014-10-22 | 3,802,500 | 18.34 | 18.44 | 18.28 | 18.43 | 00:00:00 | | 2014-10-28 | 6,224,300 | 18.85 | 19.02 | 18.82 | 18.99 | 00:00:00 | | 2014-10-29 | 3,048,600 | 19.08 | 19.14 | 19.00 | 19.02 | 00:00:00 | | 2014-11-03 | 4,500,100 | 19.42 | 19.52 | 19.36 | 19.37 | 00:00:00 | | 2014-11-06 | 6,558,700 | 19.55 | 19.94 | 19.53 | 19.75 | 00:00:00 | | 2014-11-07 | 6,200,100 | 19.75 | 19.78 | 19.51 | 19.62 | 00:00:00 | | 2014-11-20 | 4,077,100 | 19.82 | 19.95 | 19.70 | 19.92 | 00:00:00 | | 2014-11-21 | 7,687,200 | 19.92 | 20.25 | 19.91 | 20.22 | 00:00:00 | | 2014-11-24 | 4,742,900 | 20.22 | 20.30 | 20.13 | 20.17 | 00:00:00 | | 2014-12-04 | 5,499,100 | 20.63 | 20.78 | 20.35 | 20.40 | 00:00:00 | | 2014-12-05 | 4,927,900 | 20.65 | 20.77 | 20.57 | 20.74 | 00:00:00 | | 2014-12-18 | 6,833,200 | 19.93 | 20.17 | 19.83 | 20.17 | 00:00:00 | | 2014-12-19 | 8,791,800 | 20.34 | 20.36 | 20.08 | 20.24 | 00:00:00 | | 2014-12-23 | 3,507,700 | 20.55 | 20.80 | 20.50 | 20.80 | 00:00:00 | | 2014-12-24 | 797,800 | 20.80 | 20.85 | 20.75 | 20.79 | 00:00:00 | | 2014-12-25 | 0 | 20.79 | 20.79 | 20.79 | 20.79 | 00:00:00 | | 2014-12-26 | 0 | 20.79 | 20.79 | 20.79 | 20.79 | 00:00:00 | | 2015-01-06 | 7,089,600 | 20.12 | 20.19 | 19.78 | 19.80 | 00:00:00 | | 2015-01-07 | 4,498,800 | 19.88 | 19.95 | 19.73 | 19.84 | 00:00:00 | | 2015-01-12 | 6,235,300 | 20.34 | 20.66 | 20.20 | 20.36 | 00:00:00 | | 2015-01-13 | 5,034,700 | 20.27 | 20.70 | 20.27 | 20.58 | 00:00:00 | | 2015-01-14 | 4,505,800 | 20.37 | 20.75 | 20.33 | 20.43 | 00:00:00 | | 2015-01-27 | 4,280,500 | 21.18 | 21.25 | 21.00 | 21.22 | 00:00:00 | | 2015-01-28 | 4,536,400 | 21.35 | 21.43 | 21.00 | 21.16 | 00:00:00 | | 2015-02-02 | 4,838,700 | 20.96 | 21.10 | 20.71 | 21.01 | 00:00:00 | | 2015-02-05 | 3,822,800 | 20.87 | 20.99 | 20.78 | 20.86 | 00:00:00 | | 2015-02-06 | 4,969,200 | 20.85 | 20.89 | 20.68 | 20.82 | 00:00:00 | | 2015-02-09 | 4,252,300 | 20.59 | 20.65 | 20.36 | 20.50 | 00:00:00 | | 2015-02-10 | 5,707,200 | 20.51 | 20.69 | 20.33 | 20.65 | 00:00:00 | | 2015-02-11 | 3,427,700 | 20.67 | 20.78 | 20.58 | 20.74 | 00:00:00 | | 2015-02-17 | 3,527,900 | 20.55 | 20.83 | 20.45 | 20.82 | 00:00:00 | | 2015-02-18 | 4,769,800 | 21.00 | 21.17 | 20.85 | 20.94 | 00:00:00 | | 2015-02-23 | 4,896,400 | 21.28 | 21.42 | 21.17 | 21.39 | 00:00:00 | | 2015-03-03 | 11,970,800 | 21.00 | 21.41 | 20.82 | 21.03 | 00:00:00 | | 2015-03-04 | 10,672,400 | 21.14 | 21.50 | 20.96 | 21.41 | 00:00:00 | | 2015-03-09 | 4,643,500 | 21.56 | 21.67 | 21.47 | 21.52 | 00:00:00 | | 2015-03-17 | 4,548,900 | 22.03 | 22.11 | 21.79 | 21.84 | 00:00:00 | | 2015-03-18 | 4,469,100 | 21.80 | 22.06 | 21.68 | 22.05 | 00:00:00 | | 2015-03-26 | 9,660,300 | 22.90 | 22.98 | 22.50 | 22.96 | 00:00:00 | | 2015-03-27 | 10,402,700 | 22.78 | 22.78 | 22.43 | 22.69 | 00:00:00 | | 2015-03-31 | 12,996,300 | 23.05 | 23.19 | 22.93 | 23.12 | 00:00:00 | | 2015-04-01 | 10,198,300 | 23.00 | 23.52 | 22.97 | 23.50 | 00:00:00 | | 2015-04-06 | 0 | 23.23 | 23.23 | 23.23 | 23.23 | 00:00:00 | | 2015-04-07 | 5,829,900 | 23.42 | 23.56 | 23.39 | 23.51 | 00:00:00 | | 2015-04-08 | 5,841,900 | 23.57 | 23.74 | 23.48 | 23.66 | 00:00:00 | | 2015-04-13 | 5,501,200 | 24.22 | 24.27 | 24.12 | 24.24 | 00:00:00 | | 2015-04-16 | 4,916,000 | 23.79 | 23.79 | 23.55 | 23.73 | 00:00:00 | | 2015-04-17 | 6,299,800 | 23.80 | 23.86 | 23.37 | 23.43 | 00:00:00 | | 2015-04-21 | 6,002,600 | 23.04 | 23.07 | 22.71 | 22.89 | 00:00:00 | | 2015-04-22 | 5,860,600 | 23.10 | 23.10 | 22.78 | 22.88 | 00:00:00 | | 2015-04-23 | 4,310,800 | 22.86 | 23.05 | 22.75 | 22.96 | 00:00:00 | | 2015-04-24 | 5,356,600 | 23.01 | 23.27 | 22.97 | 23.09 | 00:00:00 | | 2015-04-27 | 4,531,000 | 23.05 | 23.23 | 22.82 | 23.12 | 00:00:00 | | 2015-04-28 | 3,772,800 | 23.07 | 23.11 | 22.62 | 22.81 | 00:00:00 | | 2015-04-29 | 5,179,600 | 22.82 | 22.99 | 22.27 | 22.27 | 00:00:00 | | 2015-04-30 | 4,701,700 | 22.33 | 22.49 | 22.07 | 22.42 | 00:00:00 | | 2015-05-01 | 0 | 22.42 | 22.42 | 22.42 | 22.42 | 00:00:00 | | 2015-05-04 | 3,343,400 | 22.37 | 22.71 | 22.28 | 22.42 | 00:00:00 | | 2015-05-11 | 3,084,800 | 22.59 | 22.73 | 22.49 | 22.68 | 00:00:00 | | 2015-05-12 | 5,912,300 | 22.15 | 22.53 | 22.10 | 22.37 | 00:00:00 | | 2015-05-13 | 8,100,500 | 22.63 | 23.17 | 22.16 | 22.25 | 00:00:00 | | 2015-05-19 | 4,900,800 | 22.21 | 22.58 | 22.21 | 22.52 | 00:00:00 | | 2015-05-20 | 4,777,400 | 22.46 | 23.06 | 22.45 | 22.97 | 00:00:00 | | 2015-05-28 | 3,455,600 | 23.60 | 23.72 | 23.41 | 23.56 | 00:00:00 | | 2015-05-29 | 12,253,900 | 23.46 | 23.71 | 23.12 | 23.19 | 00:00:00 | | 2015-06-08 | 4,344,300 | 23.57 | 23.68 | 23.33 | 23.59 | 00:00:00 | | 2015-06-16 | 4,278,200 | 23.51 | 23.67 | 23.29 | 23.59 | 00:00:00 | | 2015-06-17 | 6,526,400 | 23.55 | 24.08 | 23.50 | 23.73 | 00:00:00 | | 2015-06-18 | 6,475,600 | 23.63 | 23.75 | 23.43 | 23.49 | 00:00:00 | | 2015-06-19 | 12,226,700 | 23.48 | 23.72 | 23.30 | 23.30 | 00:00:00 | | 2015-06-22 | 8,602,900 | 23.82 | 24.14 | 23.71 | 24.13 | 00:00:00 | | 2015-07-20 | 2,444,400 | 24.55 | 24.65 | 24.40 | 24.46 | 00:00:00 | | 2015-07-27 | 3,666,800 | 24.16 | 24.20 | 23.69 | 23.69 | 00:00:00 | | 2015-07-28 | 3,887,900 | 23.84 | 23.94 | 23.60 | 23.68 | 00:00:00 | | 2015-07-29 | 3,842,500 | 23.73 | 23.86 | 23.64 | 23.74 | 00:00:00 | | 2015-08-06 | 2,464,000 | 24.42 | 24.51 | 24.31 | 24.32 | 00:00:00 | | 2015-08-07 | 4,451,900 | 24.35 | 24.36 | 23.87 | 23.94 | 00:00:00 | | 2015-08-10 | 3,158,000 | 24.10 | 24.33 | 23.93 | 24.28 | 00:00:00 | | 2015-08-11 | 4,207,600 | 24.18 | 24.25 | 23.80 | 23.88 | 00:00:00 | | 2015-08-12 | 3,946,700 | 23.74 | 23.74 | 23.11 | 23.19 | 00:00:00 | | 2015-08-17 | 2,905,200 | 23.45 | 23.57 | 23.14 | 23.40 | 00:00:00 | | 2015-08-18 | 2,653,500 | 23.34 | 23.53 | 23.29 | 23.40 | 00:00:00 | | 2015-08-19 | 5,718,400 | 23.29 | 23.40 | 23.03 | 23.26 | 00:00:00 | | 2015-08-27 | 7,682,100 | 22.44 | 22.79 | 22.31 | 22.73 | 00:00:00 | | 2015-08-28 | 7,065,700 | 22.60 | 22.60 | 22.13 | 22.30 | 00:00:00 | | 2015-08-31 | 4,058,500 | 22.00 | 22.22 | 21.96 | 22.05 | 00:00:00 | | 2015-09-03 | 9,770,300 | 21.35 | 22.00 | 21.05 | 21.69 | 00:00:00 | | 2015-09-04 | 5,892,000 | 21.61 | 21.61 | 21.19 | 21.19 | 00:00:00 | | 2015-09-08 | 3,384,000 | 21.54 | 21.82 | 21.51 | 21.53 | 00:00:00 | | 2015-09-09 | 3,817,400 | 22.00 | 22.01 | 21.71 | 21.72 | 00:00:00 | | 2015-09-14 | 3,735,600 | 21.09 | 21.30 | 21.00 | 21.00 | 00:00:00 | | 2015-09-15 | 4,764,300 | 21.04 | 21.22 | 20.92 | 21.11 | 00:00:00 | | 2015-09-16 | 6,134,000 | 21.25 | 21.61 | 21.20 | 21.44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
