|
 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 | | 2015-09-16 | 6,134,000 | 21.25 | 21.61 | 21.20 | 21.44 | 00:00:00 | | 2015-09-21 | 5,348,700 | 21.41 | 21.58 | 21.37 | 21.49 | 00:00:00 | | 2015-09-29 | 4,199,400 | 20.33 | 20.72 | 20.27 | 20.45 | 00:00:00 | | 2015-09-30 | 5,651,800 | 20.92 | 21.15 | 20.81 | 21.13 | 00:00:00 | | 2015-10-06 | 8,907,200 | 21.14 | 21.62 | 21.11 | 21.29 | 00:00:00 | | 2015-10-07 | 5,234,300 | 21.47 | 21.71 | 21.29 | 21.39 | 00:00:00 | | 2015-10-08 | 3,179,400 | 21.37 | 21.64 | 21.36 | 21.64 | 00:00:00 | | 2015-10-09 | 4,641,200 | 21.82 | 21.92 | 21.65 | 21.79 | 00:00:00 | | 2015-10-12 | 2,363,800 | 21.81 | 21.81 | 21.52 | 21.66 | 00:00:00 | | 2015-10-15 | 4,017,300 | 22.19 | 22.25 | 21.73 | 21.87 | 00:00:00 | | 2015-10-16 | 4,695,400 | 22.00 | 22.03 | 21.84 | 21.94 | 00:00:00 | | 2015-10-22 | 5,670,600 | 21.42 | 21.67 | 21.06 | 21.67 | 00:00:00 | | 2015-10-23 | 4,805,400 | 21.80 | 22.53 | 21.78 | 22.49 | 00:00:00 | | 2015-10-26 | 3,347,600 | 22.41 | 22.73 | 22.30 | 22.52 | 00:00:00 | | 2015-10-27 | 3,390,200 | 22.54 | 22.67 | 22.38 | 22.39 | 00:00:00 | | 2015-10-28 | 4,949,000 | 22.45 | 22.49 | 22.14 | 22.14 | 00:00:00 | | 2015-10-29 | 4,874,900 | 22.15 | 22.34 | 21.96 | 22.34 | 00:00:00 | | 2015-10-30 | 5,918,900 | 22.41 | 22.41 | 21.82 | 21.92 | 00:00:00 | | 2015-11-03 | 2,753,500 | 21.79 | 21.83 | 21.66 | 21.81 | 00:00:00 | | 2015-11-04 | 5,087,400 | 21.80 | 22.00 | 21.66 | 21.71 | 00:00:00 | | 2015-11-09 | 2,344,900 | 21.77 | 21.87 | 21.56 | 21.62 | 00:00:00 | | 2015-11-10 | 3,699,100 | 21.82 | 21.85 | 21.39 | 21.65 | 00:00:00 | | 2015-11-11 | 18,909,900 | 19.61 | 20.48 | 19.37 | 20.38 | 00:00:00 | | 2015-11-12 | 5,449,700 | 20.32 | 20.52 | 20.11 | 20.11 | 00:00:00 | | 2015-11-17 | 5,448,400 | 19.86 | 20.34 | 19.76 | 20.30 | 00:00:00 | | 2015-11-18 | 3,665,100 | 20.18 | 20.34 | 20.14 | 20.18 | 00:00:00 | | 2015-11-19 | 3,013,700 | 20.34 | 20.47 | 20.24 | 20.26 | 00:00:00 | | 2015-11-20 | 3,307,600 | 20.40 | 20.40 | 20.09 | 20.31 | 00:00:00 | | 2015-11-24 | 5,559,000 | 20.06 | 20.07 | 19.74 | 19.93 | 00:00:00 | | 2015-11-25 | 3,220,700 | 19.95 | 20.29 | 19.93 | 20.11 | 00:00:00 | | 2015-11-26 | 5,970,000 | 20.14 | 20.15 | 19.83 | 19.95 | 00:00:00 | | 2015-11-27 | 5,159,000 | 19.74 | 20.10 | 19.60 | 20.06 | 00:00:00 | | 2015-11-30 | 4,969,300 | 20.06 | 20.16 | 19.90 | 19.93 | 00:00:00 | | 2015-12-01 | 4,814,700 | 19.87 | 20.08 | 19.84 | 19.99 | 00:00:00 | | 2015-12-02 | 3,447,100 | 20.06 | 20.29 | 20.04 | 20.13 | 00:00:00 | | 2015-12-08 | 4,519,600 | 19.68 | 19.72 | 19.36 | 19.44 | 00:00:00 | | 2015-12-09 | 4,973,400 | 19.49 | 19.54 | 19.19 | 19.26 | 00:00:00 | | 2015-12-17 | 6,609,500 | 19.54 | 19.59 | 19.31 | 19.43 | 00:00:00 | | 2015-12-18 | 9,233,100 | 19.30 | 19.53 | 19.10 | 19.15 | 00:00:00 | | 2015-12-21 | 5,354,000 | 19.10 | 19.39 | 18.98 | 18.98 | 00:00:00 | | 2015-12-22 | 3,925,900 | 19.05 | 19.12 | 18.83 | 19.04 | 00:00:00 | | 2015-12-23 | 3,932,900 | 19.21 | 19.67 | 19.16 | 19.63 | 00:00:00 | | 2015-12-24 | 671,200 | 19.60 | 19.62 | 19.42 | 19.61 | 00:00:00 | | 2015-12-25 | 0 | 19.61 | 19.61 | 19.61 | 19.61 | 00:00:00 | | 2015-12-29 | 2,641,300 | 19.64 | 19.81 | 19.60 | 19.70 | 00:00:00 | | 2015-12-30 | 3,797,200 | 19.63 | 19.90 | 19.60 | 19.80 | 00:00:00 | | 2016-01-05 | 5,655,300 | 19.47 | 19.48 | 19.05 | 19.28 | 00:00:00 | | 2016-01-06 | 4,937,100 | 19.29 | 19.30 | 18.89 | 19.06 | 00:00:00 | | 2016-01-07 | 6,591,400 | 18.60 | 19.13 | 18.55 | 19.06 | 00:00:00 | | 2016-01-08 | 5,990,400 | 19.07 | 19.24 | 18.75 | 18.75 | 00:00:00 | | 2016-01-12 | 5,677,200 | 18.79 | 19.25 | 18.74 | 19.09 | 00:00:00 | | 2016-01-13 | 5,685,300 | 19.25 | 19.46 | 19.03 | 19.10 | 00:00:00 | | 2016-01-14 | 7,448,000 | 18.90 | 18.94 | 18.49 | 18.83 | 00:00:00 | | 2016-01-15 | 9,595,900 | 18.81 | 19.04 | 18.49 | 18.80 | 00:00:00 | | 2016-01-25 | 6,580,100 | 19.72 | 19.76 | 19.49 | 19.62 | 00:00:00 | | 2016-01-26 | 5,466,600 | 19.37 | 19.83 | 19.31 | 19.75 | 00:00:00 | | 2016-01-27 | 5,982,600 | 19.72 | 20.09 | 19.58 | 20.09 | 00:00:00 | | 2016-01-28 | 6,277,200 | 20.01 | 20.13 | 19.76 | 20.02 | 00:00:00 | | 2016-01-29 | 9,427,900 | 20.29 | 20.32 | 19.87 | 20.03 | 00:00:00 | | 2016-02-01 | 7,490,800 | 19.14 | 19.19 | 18.81 | 18.96 | 00:00:00 | | 2016-02-02 | 6,571,600 | 18.93 | 19.04 | 18.65 | 18.79 | 00:00:00 | | 2016-02-03 | 6,622,900 | 18.75 | 18.84 | 18.30 | 18.44 | 00:00:00 | | 2016-02-04 | 8,955,700 | 18.58 | 18.65 | 18.11 | 18.11 | 00:00:00 | | 2016-02-05 | 8,097,900 | 18.09 | 18.22 | 17.60 | 17.63 | 00:00:00 | | 2016-02-09 | 9,023,400 | 16.77 | 16.91 | 16.30 | 16.80 | 00:00:00 | | 2016-02-10 | 8,151,500 | 17.10 | 17.38 | 16.88 | 17.17 | 00:00:00 | | 2016-02-16 | 8,306,800 | 17.69 | 18.10 | 17.66 | 17.88 | 00:00:00 | | 2016-02-17 | 7,376,800 | 17.88 | 18.28 | 17.84 | 18.25 | 00:00:00 | | 2016-02-22 | 6,113,300 | 18.30 | 18.37 | 18.19 | 18.33 | 00:00:00 | | 2016-02-25 | 6,221,300 | 18.25 | 18.74 | 18.25 | 18.70 | 00:00:00 | | 2016-02-26 | 6,627,500 | 18.86 | 19.03 | 18.62 | 18.90 | 00:00:00 | | 2016-03-01 | 3,938,800 | 19.06 | 19.49 | 19.03 | 19.38 | 00:00:00 | | 2016-03-02 | 3,582,200 | 19.49 | 19.50 | 19.24 | 19.39 | 00:00:00 | | 2016-03-03 | 3,225,300 | 19.42 | 19.46 | 19.15 | 19.20 | 00:00:00 | | 2016-03-04 | 4,011,800 | 19.30 | 19.39 | 19.09 | 19.16 | 00:00:00 | | 2016-03-07 | 2,256,200 | 19.08 | 19.16 | 18.85 | 19.00 | 00:00:00 | | 2016-03-10 | 5,759,100 | 19.14 | 19.68 | 18.72 | 18.72 | 00:00:00 | | 2016-03-11 | 3,396,100 | 19.02 | 19.13 | 18.93 | 19.05 | 00:00:00 | | 2016-03-14 | 3,263,800 | 19.19 | 19.30 | 19.13 | 19.15 | 00:00:00 | | 2016-03-21 | 2,775,100 | 18.79 | 18.97 | 18.72 | 18.76 | 00:00:00 | | 2016-03-22 | 6,620,500 | 19.02 | 19.39 | 18.88 | 19.31 | 00:00:00 | | 2016-03-23 | 3,184,200 | 19.31 | 19.39 | 19.09 | 19.19 | 00:00:00 | | 2016-04-04 | 4,200,900 | 18.14 | 18.55 | 18.05 | 18.35 | 00:00:00 | | 2016-04-05 | 5,582,900 | 18.15 | 18.23 | 18.06 | 18.11 | 00:00:00 | | 2016-04-06 | 4,788,700 | 18.11 | 18.28 | 18.05 | 18.24 | 00:00:00 | | 2016-04-07 | 5,127,700 | 18.24 | 18.49 | 18.19 | 18.27 | 00:00:00 | | 2016-04-08 | 3,761,300 | 18.31 | 18.46 | 18.23 | 18.42 | 00:00:00 | | 2016-04-12 | 4,712,600 | 18.42 | 18.43 | 18.13 | 18.41 | 00:00:00 | | 2016-04-13 | 5,055,700 | 18.65 | 18.75 | 18.59 | 18.75 | 00:00:00 | | 2016-04-18 | 3,384,700 | 18.58 | 18.70 | 18.49 | 18.65 | 00:00:00 | | 2016-04-19 | 6,101,400 | 18.74 | 18.86 | 18.37 | 18.52 | 00:00:00 | | 2016-04-20 | 4,493,400 | 18.43 | 18.62 | 18.30 | 18.62 | 00:00:00 | | 2016-04-21 | 6,101,800 | 18.60 | 18.64 | 18.21 | 18.36 | 00:00:00 | | 2016-04-22 | 2,486,200 | 18.35 | 18.49 | 18.28 | 18.36 | 00:00:00 | | 2016-05-02 | 3,505,500 | 16.89 | 17.11 | 16.81 | 17.08 | 00:00:00 | | 2016-05-10 | 3,953,700 | 17.04 | 17.10 | 16.74 | 16.77 | 00:00:00 | | 2016-05-11 | 4,205,900 | 16.68 | 16.74 | 16.46 | 16.46 | 00:00:00 | | 2016-05-16 | 2,680,600 | 16.67 | 16.80 | 16.67 | 16.70 | 00:00:00 | | 2016-05-17 | 5,711,800 | 16.76 | 17.07 | 16.71 | 16.89 | 00:00:00 | | 2016-05-18 | 4,652,300 | 16.70 | 17.18 | 16.70 | 17.17 | 00:00:00 | | 2016-05-19 | 4,008,000 | 17.01 | 17.18 | 16.94 | 17.01 | 00:00:00 | | 2016-05-20 | 5,076,600 | 16.83 | 17.32 | 16.83 | 17.32 | 00:00:00 | | 2016-05-23 | 3,120,000 | 17.24 | 17.35 | 17.11 | 17.17 | 00:00:00 | | 2016-05-24 | 5,909,500 | 17.03 | 17.64 | 17.01 | 17.61 | 00:00:00 | | 2016-05-25 | 5,498,300 | 17.56 | 17.72 | 17.55 | 17.64 | 00:00:00 | | 2016-05-26 | 3,491,800 | 17.44 | 17.80 | 17.37 | 17.78 | 00:00:00 | | 2016-05-27 | 2,941,900 | 17.69 | 17.92 | 17.69 | 17.90 | 00:00:00 | | 2016-05-30 | 1,967,700 | 17.78 | 17.99 | 17.78 | 17.95 | 00:00:00 | | 2016-05-31 | 5,395,600 | 17.90 | 17.95 | 17.79 | 17.83 | 00:00:00 | | 2016-06-01 | 5,032,700 | 17.67 | 17.88 | 17.65 | 17.67 | 00:00:00 | | 2016-06-09 | 6,891,400 | 16.56 | 16.61 | 16.26 | 16.26 | 00:00:00 | | 2016-06-10 | 6,946,100 | 16.20 | 16.27 | 15.94 | 15.94 | 00:00:00 | | 2016-06-14 | 11,098,500 | 15.62 | 15.68 | 15.09 | 15.09 | 00:00:00 | | 2016-06-15 | 8,919,000 | 15.29 | 15.77 | 15.22 | 15.69 | 00:00:00 | | 2016-06-20 | 6,668,000 | 15.98 | 16.14 | 15.98 | 16.07 | 00:00:00 | | 2016-06-21 | 3,981,800 | 16.14 | 16.22 | 16.00 | 16.20 | 00:00:00 | | 2016-06-22 | 5,731,800 | 16.28 | 16.58 | 16.19 | 16.36 | 00:00:00 | | 2016-06-23 | 6,725,400 | 16.45 | 16.74 | 16.45 | 16.71 | 00:00:00 | | 2016-06-24 | 19,667,500 | 15.05 | 15.95 | 14.87 | 15.60 | 00:00:00 | | 2016-06-27 | 9,677,200 | 15.38 | 15.65 | 15.20 | 15.28 | 00:00:00 | | 2016-07-04 | 3,178,900 | 17.01 | 17.08 | 16.86 | 16.89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
