|
 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 | | 2016-07-04 | 3,178,900 | 17.01 | 17.08 | 16.86 | 16.89 | 00:00:00 | | 2016-07-11 | 3,952,900 | 16.90 | 17.14 | 16.83 | 17.14 | 00:00:00 | | 2016-07-14 | 3,532,400 | 17.29 | 17.47 | 17.27 | 17.37 | 00:00:00 | | 2016-07-15 | 2,485,900 | 17.28 | 17.46 | 17.26 | 17.36 | 00:00:00 | | 2016-07-18 | 1,937,100 | 17.40 | 17.52 | 17.24 | 17.30 | 00:00:00 | | 2016-07-21 | 2,575,300 | 17.20 | 17.29 | 16.98 | 17.09 | 00:00:00 | | 2016-07-22 | 1,660,500 | 17.05 | 17.21 | 17.00 | 17.12 | 00:00:00 | | 2016-07-26 | 3,240,500 | 17.32 | 17.48 | 17.29 | 17.39 | 00:00:00 | | 2016-07-27 | 5,677,400 | 17.47 | 18.09 | 17.46 | 17.77 | 00:00:00 | | 2016-08-01 | 1,875,400 | 17.69 | 17.75 | 17.49 | 17.57 | 00:00:00 | | 2016-08-05 | 2,662,800 | 17.48 | 17.69 | 17.43 | 17.64 | 00:00:00 | | 2016-08-15 | 1,249,100 | 18.14 | 18.14 | 18.00 | 18.02 | 00:00:00 | | 2016-08-22 | 1,994,100 | 17.61 | 17.67 | 17.41 | 17.53 | 00:00:00 | | 2016-08-23 | 2,398,400 | 17.56 | 17.65 | 17.41 | 17.60 | 00:00:00 | | 2016-08-24 | 2,859,800 | 17.49 | 17.73 | 17.35 | 17.67 | 00:00:00 | | 2016-08-25 | 2,473,400 | 17.49 | 17.62 | 17.36 | 17.58 | 00:00:00 | | 2016-08-26 | 9,374,500 | 17.23 | 17.41 | 16.51 | 17.28 | 00:00:00 | | 2016-08-30 | 5,026,100 | 17.27 | 17.53 | 17.20 | 17.45 | 00:00:00 | | 2016-08-31 | 4,712,800 | 17.44 | 17.53 | 17.36 | 17.38 | 00:00:00 | | 2016-09-05 | 2,252,400 | 18.00 | 18.14 | 17.96 | 18.01 | 00:00:00 | | 2016-09-06 | 2,244,600 | 18.01 | 18.05 | 17.88 | 17.95 | 00:00:00 | | 2016-09-07 | 2,051,200 | 18.00 | 18.04 | 17.87 | 18.03 | 00:00:00 | | 2016-09-08 | 2,670,400 | 17.99 | 18.06 | 17.76 | 17.98 | 00:00:00 | | 2016-10-03 | 3,610,600 | 17.92 | 17.95 | 17.64 | 17.66 | 00:00:00 | | 2016-10-04 | 6,849,600 | 18.03 | 18.17 | 17.99 | 18.08 | 00:00:00 | | 2016-10-05 | 3,504,800 | 17.93 | 18.14 | 17.89 | 18.12 | 00:00:00 | | 2016-10-10 | 5,390,900 | 18.40 | 18.55 | 18.20 | 18.41 | 00:00:00 | | 2016-10-13 | 3,923,300 | 18.12 | 18.16 | 17.86 | 18.07 | 00:00:00 | | 2016-10-14 | 4,146,900 | 18.07 | 18.35 | 18.07 | 18.26 | 00:00:00 | | 2016-10-17 | 3,484,900 | 18.17 | 18.31 | 18.08 | 18.09 | 00:00:00 | | 2016-10-20 | 2,699,100 | 18.42 | 18.50 | 18.29 | 18.47 | 00:00:00 | | 2016-10-21 | 3,413,400 | 18.53 | 18.62 | 18.37 | 18.62 | 00:00:00 | | 2016-11-10 | 12,023,800 | 18.99 | 20.09 | 18.98 | 19.70 | 00:00:00 | | 2016-11-11 | 4,721,900 | 19.75 | 19.98 | 19.48 | 19.53 | 00:00:00 | | 2016-11-14 | 3,248,000 | 19.73 | 19.87 | 19.48 | 19.58 | 00:00:00 | | 2016-12-05 | 2,927,600 | 17.57 | 17.89 | 17.47 | 17.66 | 00:00:00 | | 2016-12-06 | 3,369,500 | 17.74 | 17.90 | 17.61 | 17.90 | 00:00:00 | | 2016-12-07 | 3,230,700 | 18.03 | 18.05 | 17.77 | 17.84 | 00:00:00 | | 2016-12-08 | 4,262,000 | 17.75 | 17.89 | 17.66 | 17.74 | 00:00:00 | | 2016-12-09 | 8,665,800 | 17.85 | 18.96 | 17.85 | 18.89 | 00:00:00 | | 2016-12-13 | 5,183,700 | 18.10 | 18.65 | 17.97 | 18.55 | 00:00:00 | | 2016-12-14 | 5,007,100 | 18.49 | 18.55 | 18.08 | 18.08 | 00:00:00 | | 2016-12-15 | 4,241,900 | 18.08 | 18.30 | 18.04 | 18.20 | 00:00:00 | | 2016-12-16 | 13,552,700 | 18.14 | 18.30 | 18.09 | 18.18 | 00:00:00 | | 2016-12-20 | 3,622,900 | 18.23 | 18.52 | 18.07 | 18.38 | 00:00:00 | | 2016-12-21 | 2,308,300 | 18.42 | 18.58 | 18.32 | 18.33 | 00:00:00 | | 2017-01-05 | 2,192,100 | 18.23 | 18.38 | 18.18 | 18.24 | 00:00:00 | | 2017-01-06 | 1,944,100 | 18.25 | 18.37 | 18.12 | 18.33 | 00:00:00 | | 2017-01-09 | 1,998,100 | 18.32 | 18.33 | 18.11 | 18.28 | 00:00:00 | | 2017-01-10 | 3,532,600 | 18.10 | 18.20 | 17.88 | 18.14 | 00:00:00 | | 2017-01-11 | 3,969,400 | 18.16 | 18.20 | 17.99 | 18.05 | 00:00:00 | | 2017-01-12 | 3,727,300 | 18.00 | 18.00 | 17.68 | 17.78 | 00:00:00 | | 2017-01-17 | 3,679,400 | 17.69 | 17.78 | 17.53 | 17.65 | 00:00:00 | | 2017-01-18 | 4,054,100 | 17.62 | 17.67 | 17.32 | 17.55 | 00:00:00 | | 2017-01-30 | 2,395,000 | 17.29 | 17.34 | 17.10 | 17.20 | 00:00:00 | | 2017-01-31 | 3,647,100 | 17.25 | 17.32 | 16.94 | 16.94 | 00:00:00 | | 2017-02-01 | 2,718,300 | 17.05 | 17.24 | 16.94 | 17.10 | 00:00:00 | | 2017-02-02 | 2,084,300 | 17.11 | 17.17 | 17.02 | 17.02 | 00:00:00 | | 2017-02-03 | 2,919,400 | 17.05 | 17.10 | 16.93 | 16.98 | 00:00:00 | | 2017-02-08 | 2,599,100 | 16.92 | 17.00 | 16.88 | 16.95 | 00:00:00 | | 2017-02-09 | 2,581,300 | 16.96 | 17.20 | 16.89 | 17.18 | 00:00:00 | | 2017-02-13 | 3,374,000 | 17.10 | 17.46 | 17.10 | 17.27 | 00:00:00 | | 2017-02-14 | 3,004,400 | 17.16 | 17.30 | 17.13 | 17.13 | 00:00:00 | | 2017-02-15 | 3,275,900 | 17.27 | 17.27 | 16.90 | 16.99 | 00:00:00 | | 2017-02-20 | 2,620,600 | 17.10 | 17.10 | 16.84 | 16.84 | 00:00:00 | | 2017-02-23 | 3,536,900 | 16.95 | 17.06 | 16.78 | 16.99 | 00:00:00 | | 2017-02-24 | 10,166,500 | 16.39 | 16.61 | 15.96 | 16.32 | 00:00:00 | | 2017-02-27 | 5,483,300 | 16.30 | 16.55 | 16.17 | 16.52 | 00:00:00 | | 2017-03-16 | 2,792,500 | 17.12 | 17.15 | 16.90 | 16.98 | 00:00:00 | | 2017-03-17 | 8,304,800 | 16.91 | 17.19 | 16.91 | 17.13 | 00:00:00 | | 2017-04-03 | 3,880,400 | 18.13 | 18.26 | 17.86 | 17.94 | 00:00:00 | | 2017-04-06 | 3,375,400 | 17.97 | 18.28 | 17.82 | 18.08 | 00:00:00 | | 2017-04-07 | 2,160,800 | 18.01 | 18.12 | 17.91 | 18.08 | 00:00:00 | | 2017-04-24 | 8,045,800 | 18.32 | 18.80 | 18.19 | 18.77 | 00:00:00 | | 2017-05-01 | 0 | 18.22 | 18.22 | 18.22 | 18.22 | 00:00:00 | | 2017-05-08 | 3,806,400 | 18.86 | 18.89 | 18.66 | 18.70 | 00:00:00 | | 2017-05-11 | 5,169,400 | 18.56 | 18.75 | 18.21 | 18.39 | 00:00:00 | | 2017-05-12 | 9,521,100 | 19.01 | 19.68 | 18.98 | 19.25 | 00:00:00 | | 2017-05-15 | 3,597,102 | 19.23 | 19.30 | 19.12 | 19.25 | 00:00:00 | | 2017-05-16 | 3,936,635 | 19.22 | 19.31 | 19.03 | 19.16 | 00:00:00 | | 2017-05-17 | 4,841,744 | 18.88 | 19.09 | 18.74 | 18.90 | 00:00:00 | | 2017-05-18 | 4,810,405 | 18.78 | 18.91 | 18.54 | 18.77 | 00:00:00 | | 2017-05-19 | 6,088,452 | 18.53 | 19.00 | 18.50 | 18.94 | 00:00:00 | | 2017-05-22 | 3,233,929 | 18.79 | 19.21 | 18.79 | 19.05 | 00:00:00 | | 2017-05-23 | 6,577,462 | 19.30 | 19.66 | 19.28 | 19.39 | 00:00:00 | | 2017-05-24 | 5,021,317 | 19.21 | 19.48 | 19.09 | 19.15 | 00:00:00 | | 2017-05-25 | 2,433,498 | 19.10 | 19.37 | 19.10 | 19.24 | 00:00:00 | | 2017-05-26 | 3,677,518 | 19.12 | 19.67 | 19.12 | 19.58 | 00:00:00 | | 2017-05-29 | 1,213,817 | 19.42 | 19.56 | 19.41 | 19.52 | 00:00:00 | | 2017-05-30 | 2,978,117 | 19.32 | 19.44 | 19.28 | 19.39 | 00:00:00 | | 2017-05-31 | 5,485,730 | 19.28 | 19.48 | 19.24 | 19.31 | 00:00:00 | | 2017-06-01 | 4,656,836 | 19.33 | 19.86 | 19.29 | 19.69 | 00:00:00 | | 2017-06-02 | 4,060,610 | 19.80 | 20.17 | 19.76 | 19.92 | 00:00:00 | | 2017-06-05 | 1,899,020 | 19.90 | 19.96 | 19.78 | 19.90 | 00:00:00 | | 2017-06-06 | 3,391,748 | 19.86 | 19.97 | 19.75 | 19.89 | 00:00:00 | | 2017-06-07 | 8,493,510 | 19.90 | 20.65 | 19.90 | 20.32 | 00:00:00 | | 2017-06-08 | 3,690,588 | 20.33 | 20.35 | 20.10 | 20.10 | 00:00:00 | | 2017-06-09 | 3,675,809 | 20.10 | 20.24 | 19.88 | 20.05 | 00:00:00 | | 2017-06-12 | 4,060,805 | 20.02 | 20.02 | 19.57 | 19.64 | 00:00:00 | | 2017-06-13 | 3,028,033 | 19.64 | 19.84 | 19.64 | 19.75 | 00:00:00 | | 2017-06-14 | 4,362,450 | 19.76 | 20.04 | 19.76 | 19.85 | 00:00:00 | | 2017-06-15 | 5,899,416 | 19.79 | 20.15 | 19.62 | 20.15 | 00:00:00 | | 2017-06-16 | 14,068,153 | 20.23 | 20.76 | 20.23 | 20.56 | 00:00:00 | | 2017-06-19 | 2,628,023 | 20.68 | 20.79 | 20.51 | 20.55 | 00:00:00 | | 2017-06-20 | 3,689,007 | 20.65 | 20.74 | 20.39 | 20.67 | 00:00:00 | | 2017-06-21 | 3,660,250 | 20.58 | 20.62 | 20.36 | 20.57 | 00:00:00 | | 2017-06-22 | 2,637,267 | 20.42 | 20.58 | 20.30 | 20.58 | 00:00:00 | | 2017-06-23 | 3,064,474 | 20.60 | 20.77 | 20.51 | 20.60 | 00:00:00 | | 2017-06-26 | 2,770,443 | 20.70 | 20.82 | 20.43 | 20.44 | 00:00:00 | | 2017-06-27 | 2,780,547 | 20.39 | 20.41 | 20.08 | 20.23 | 00:00:00 | | 2017-06-28 | 3,439,015 | 20.15 | 20.41 | 20.04 | 20.30 | 00:00:00 | | 2017-06-29 | 5,881,661 | 20.35 | 20.35 | 19.68 | 19.68 | 00:00:00 | | 2017-06-30 | 3,860,241 | 19.68 | 19.85 | 19.49 | 19.49 | 00:00:00 | | 2017-07-03 | 2,949,934 | 19.58 | 19.89 | 19.57 | 19.72 | 00:00:00 | | 2017-07-04 | 2,190,924 | 19.63 | 19.77 | 19.52 | 19.57 | 00:00:00 | | 2017-07-05 | 2,766,486 | 19.53 | 19.64 | 19.40 | 19.62 | 00:00:00 | | 2017-07-06 | 3,492,441 | 19.54 | 19.58 | 19.30 | 19.46 | 00:00:00 | | 2017-07-07 | 2,931,637 | 19.52 | 19.67 | 19.36 | 19.55 | 00:00:00 | | 2017-07-10 | 3,646,996 | 19.61 | 19.90 | 19.59 | 19.76 | 00:00:00 | | 2017-07-11 | 2,993,072 | 19.75 | 19.91 | 19.64 | 19.84 | 00:00:00 | | 2017-07-12 | 3,700,893 | 19.80 | 20.28 | 19.75 | 20.06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
