|
 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 | | 2017-07-12 | 3,700,893 | 19.80 | 20.28 | 19.75 | 20.06 | 00:00:00 | | 2017-07-13 | 3,486,039 | 20.00 | 20.05 | 19.66 | 19.71 | 00:00:00 | | 2017-07-14 | 2,620,896 | 19.77 | 19.92 | 19.72 | 19.82 | 00:00:00 | | 2017-07-17 | 3,026,622 | 19.82 | 19.91 | 19.51 | 19.61 | 00:00:00 | | 2017-07-18 | 3,313,604 | 19.59 | 19.61 | 19.25 | 19.42 | 00:00:00 | | 2017-07-19 | 3,011,582 | 19.47 | 19.88 | 19.42 | 19.80 | 00:00:00 | | 2017-07-20 | 3,290,459 | 19.85 | 20.16 | 19.79 | 19.88 | 00:00:00 | | 2017-07-21 | 4,684,430 | 19.82 | 19.85 | 19.47 | 19.59 | 00:00:00 | | 2017-07-24 | 2,433,760 | 19.62 | 19.77 | 19.56 | 19.75 | 00:00:00 | | 2017-07-25 | 3,811,947 | 19.70 | 20.11 | 19.70 | 20.00 | 00:00:00 | | 2017-07-26 | 2,242,841 | 19.95 | 20.09 | 19.93 | 20.03 | 00:00:00 | | 2017-07-27 | 2,913,584 | 19.90 | 20.14 | 19.86 | 20.11 | 00:00:00 | | 2017-07-28 | 3,389,950 | 19.97 | 20.02 | 19.73 | 19.83 | 00:00:00 | | 2017-07-31 | 4,771,127 | 19.74 | 19.82 | 19.49 | 19.57 | 00:00:00 | | 2017-08-01 | 4,100,945 | 19.84 | 20.20 | 19.57 | 20.13 | 00:00:00 | | 2017-08-02 | 4,444,661 | 20.10 | 20.37 | 19.96 | 20.02 | 00:00:00 | | 2017-08-03 | 2,382,636 | 20.03 | 20.19 | 19.86 | 20.12 | 00:00:00 | | 2017-08-04 | 2,304,249 | 20.02 | 20.36 | 19.98 | 20.26 | 00:00:00 | | 2017-08-07 | 2,642,624 | 20.25 | 20.26 | 19.98 | 19.99 | 00:00:00 | | 2017-08-08 | 2,011,655 | 19.95 | 20.06 | 19.83 | 19.93 | 00:00:00 | | 2017-08-09 | 6,081,343 | 19.74 | 19.74 | 19.13 | 19.35 | 00:00:00 | | 2017-08-10 | 2,774,566 | 19.36 | 19.38 | 19.18 | 19.24 | 00:00:00 | | 2017-08-11 | 3,461,822 | 19.14 | 19.17 | 18.88 | 18.98 | 00:00:00 | | 2017-08-14 | 2,324,573 | 19.10 | 19.30 | 19.02 | 19.21 | 00:00:00 | | 2017-08-15 | 1,737,512 | 19.25 | 19.34 | 19.15 | 19.17 | 00:00:00 | | 2017-08-16 | 2,313,271 | 19.32 | 19.38 | 19.16 | 19.18 | 00:00:00 | | 2017-08-17 | 3,057,750 | 19.12 | 19.24 | 19.00 | 19.07 | 00:00:00 | | 2017-08-18 | 3,021,643 | 18.92 | 18.98 | 18.78 | 18.95 | 00:00:00 | | 2017-08-21 | 2,678,748 | 18.88 | 18.95 | 18.65 | 18.72 | 00:00:00 | | 2017-08-22 | 3,778,524 | 18.81 | 19.11 | 18.74 | 19.07 | 00:00:00 | | 2017-08-23 | 3,563,500 | 19.13 | 19.16 | 19.00 | 19.08 | 00:00:00 | | 2017-08-24 | 3,242,807 | 19.06 | 19.07 | 18.84 | 18.95 | 00:00:00 | | 2017-08-25 | 4,591,997 | 18.98 | 19.63 | 18.96 | 19.38 | 00:00:00 | | 2017-08-28 | 3,427,895 | 19.20 | 19.20 | 18.82 | 18.83 | 00:00:00 | | 2017-08-29 | 4,686,661 | 18.72 | 18.95 | 18.40 | 18.89 | 00:00:00 | | 2017-08-30 | 5,199,929 | 19.04 | 19.46 | 19.04 | 19.37 | 00:00:00 | | 2017-08-31 | 3,768,870 | 19.31 | 19.47 | 19.15 | 19.28 | 00:00:00 | | 2017-09-01 | 8,559,474 | 20.60 | 20.70 | 20.02 | 20.28 | 00:00:00 | | 2017-09-04 | 2,250,835 | 20.07 | 20.24 | 20.03 | 20.10 | 00:00:00 | | 2017-09-05 | 3,095,238 | 20.10 | 20.29 | 19.99 | 20.16 | 00:00:00 | | 2017-09-06 | 2,181,925 | 20.08 | 20.21 | 20.02 | 20.12 | 00:00:00 | | 2017-09-07 | 4,038,684 | 20.19 | 20.19 | 19.92 | 19.99 | 00:00:00 | | 2017-09-08 | 1,933,282 | 19.87 | 20.03 | 19.82 | 19.94 | 00:00:00 | | 2017-09-11 | 3,623,408 | 20.20 | 20.45 | 20.16 | 20.42 | 00:00:00 | | 2017-09-12 | 3,825,778 | 20.48 | 20.67 | 20.32 | 20.66 | 00:00:00 | | 2017-09-13 | 6,682,565 | 20.78 | 21.26 | 20.78 | 21.24 | 00:00:00 | | 2017-09-14 | 4,529,666 | 21.04 | 21.22 | 20.97 | 21.03 | 00:00:00 | | 2017-09-15 | 6,069,826 | 21.01 | 21.12 | 20.90 | 20.98 | 00:00:00 | | 2017-09-18 | 1,866,430 | 21.00 | 21.09 | 20.84 | 20.90 | 00:00:00 | | 2017-09-19 | 3,193,444 | 21.07 | 21.18 | 21.01 | 21.17 | 00:00:00 | | 2017-09-20 | 2,787,945 | 21.08 | 21.19 | 21.01 | 21.02 | 00:00:00 | | 2017-09-21 | 3,751,097 | 21.17 | 21.35 | 20.93 | 20.93 | 00:00:00 | | 2017-09-22 | 4,075,797 | 20.99 | 20.99 | 20.70 | 20.75 | 00:00:00 | | 2017-09-25 | 2,082,640 | 20.71 | 20.88 | 20.69 | 20.76 | 00:00:00 | | 2017-09-26 | 1,622,952 | 20.77 | 20.87 | 20.70 | 20.73 | 00:00:00 | | 2017-09-27 | 1,999,705 | 20.77 | 20.81 | 20.68 | 20.79 | 00:00:00 | | 2017-09-28 | 2,161,081 | 20.78 | 20.87 | 20.66 | 20.82 | 00:00:00 | | 2017-09-29 | 6,358,735 | 21.06 | 21.42 | 20.89 | 21.42 | 00:00:00 | | 2017-10-02 | 3,342,314 | 21.38 | 21.56 | 20.99 | 21.54 | 00:00:00 | | 2017-10-03 | 1,820,886 | 21.51 | 21.53 | 21.37 | 21.40 | 00:00:00 | | 2017-10-04 | 3,125,763 | 21.38 | 21.49 | 21.08 | 21.23 | 00:00:00 | | 2017-10-05 | 3,840,771 | 21.11 | 21.20 | 20.99 | 21.11 | 00:00:00 | | 2017-10-06 | 2,268,200 | 21.15 | 21.32 | 21.07 | 21.16 | 00:00:00 | | 2017-10-09 | 1,322,343 | 21.24 | 21.32 | 21.20 | 21.28 | 00:00:00 | | 2017-10-10 | 1,875,086 | 21.19 | 21.40 | 21.16 | 21.33 | 00:00:00 | | 2017-10-11 | 2,682,686 | 21.40 | 21.40 | 21.23 | 21.27 | 00:00:00 | | 2017-10-12 | 3,590,944 | 21.36 | 21.62 | 21.35 | 21.45 | 00:00:00 | | 2017-10-13 | 2,198,022 | 21.50 | 21.51 | 21.26 | 21.26 | 00:00:00 | | 2017-10-16 | 1,920,978 | 21.16 | 21.36 | 21.08 | 21.20 | 00:00:00 | | 2017-10-17 | 1,707,199 | 21.17 | 21.27 | 21.10 | 21.22 | 00:00:00 | | 2017-10-18 | 1,502,760 | 21.25 | 21.36 | 21.17 | 21.29 | 00:00:00 | | 2017-10-19 | 2,788,947 | 21.31 | 21.40 | 21.13 | 21.28 | 00:00:00 | | 2017-10-20 | 3,916,266 | 21.39 | 21.43 | 20.79 | 20.82 | 00:00:00 | | 2017-10-23 | 4,118,012 | 20.74 | 20.78 | 20.43 | 20.48 | 00:00:00 | | 2017-10-24 | 3,158,474 | 20.47 | 20.66 | 20.36 | 20.49 | 00:00:00 | | 2017-10-25 | 2,268,750 | 20.43 | 20.62 | 20.39 | 20.50 | 00:00:00 | | 2017-10-26 | 2,547,526 | 20.55 | 20.74 | 20.41 | 20.70 | 00:00:00 | | 2017-10-27 | 3,358,376 | 20.75 | 20.75 | 20.45 | 20.56 | 00:00:00 | | 2017-10-30 | 3,474,979 | 20.53 | 21.06 | 20.52 | 21.02 | 00:00:00 | | 2017-10-31 | 3,308,917 | 21.13 | 21.42 | 21.05 | 21.33 | 00:00:00 | | 2017-11-01 | 3,692,862 | 21.34 | 21.76 | 21.28 | 21.72 | 00:00:00 | | 2017-11-02 | 2,417,071 | 21.75 | 21.80 | 21.58 | 21.70 | 00:00:00 | | 2017-12-08 | 2,495,579 | 22.14 | 22.29 | 22.11 | 22.20 | 00:00:00 | | 2017-12-11 | 4,668,221 | 22.25 | 23.06 | 22.22 | 22.80 | 00:00:00 | | 2017-12-12 | 3,496,912 | 22.86 | 22.96 | 22.62 | 22.90 | 00:00:00 | | 2017-12-13 | 5,235,443 | 22.71 | 22.96 | 22.64 | 22.70 | 00:00:00 | | 2017-12-14 | 3,091,217 | 22.59 | 22.64 | 22.25 | 22.30 | 00:00:00 | | 2017-12-15 | 4,968,171 | 22.19 | 22.50 | 22.13 | 22.42 | 00:00:00 | | 2017-12-18 | 4,139,852 | 22.62 | 22.83 | 22.57 | 22.69 | 00:00:00 | | 2017-12-19 | 2,847,792 | 22.68 | 22.88 | 22.55 | 22.74 | 00:00:00 | | 2017-12-20 | 3,649,542 | 22.84 | 23.27 | 22.61 | 22.71 | 00:00:00 | | 2017-12-21 | 3,785,465 | 22.60 | 23.00 | 22.48 | 22.96 | 00:00:00 | | 2017-12-22 | 2,521,027 | 23.00 | 23.27 | 22.67 | 22.77 | 00:00:00 | | 2017-12-27 | 1,701,327 | 22.72 | 22.84 | 22.64 | 22.75 | 00:00:00 | | 2017-12-28 | 1,502,678 | 22.76 | 22.79 | 22.55 | 22.60 | 00:00:00 | | 2017-12-29 | 2,144,927 | 22.53 | 22.60 | 22.42 | 22.42 | 00:00:00 | | 2018-01-02 | 3,375,024 | 22.30 | 22.51 | 22.24 | 22.51 | 00:00:00 | | 2018-01-03 | 4,585,272 | 22.52 | 23.05 | 22.47 | 23.00 | 00:00:00 | | 2018-01-04 | 4,282,574 | 23.12 | 23.34 | 22.95 | 23.22 | 00:00:00 | | 2018-01-05 | 3,985,639 | 23.23 | 23.59 | 23.17 | 23.55 | 00:00:00 | | 2018-01-08 | 3,817,102 | 23.52 | 23.92 | 23.44 | 23.82 | 00:00:00 | | 2018-01-09 | 7,988,822 | 23.78 | 24.87 | 23.77 | 24.80 | 00:00:00 | | 2018-01-10 | 6,029,121 | 24.79 | 24.87 | 24.56 | 24.84 | 00:00:00 | | 2018-01-11 | 4,237,628 | 24.68 | 24.70 | 24.12 | 24.29 | 00:00:00 | | 2018-01-12 | 9,438,997 | 23.25 | 24.22 | 23.00 | 23.38 | 00:00:00 | | 2018-01-15 | 4,934,549 | 23.75 | 24.12 | 23.73 | 24.01 | 00:00:00 | | 2018-01-16 | 3,098,971 | 24.02 | 24.07 | 23.77 | 23.80 | 00:00:00 | | 2018-01-17 | 3,030,706 | 23.79 | 23.79 | 23.52 | 23.55 | 00:00:00 | | 2018-01-18 | 3,633,740 | 23.64 | 23.74 | 23.20 | 23.26 | 00:00:00 | | 2018-01-19 | 3,434,887 | 23.26 | 23.67 | 23.26 | 23.64 | 00:00:00 | | 2018-01-22 | 2,299,738 | 23.64 | 23.96 | 23.61 | 23.95 | 00:00:00 | | 2018-01-23 | 2,905,342 | 24.04 | 24.09 | 23.54 | 23.72 | 00:00:00 | | 2018-01-24 | 2,690,169 | 23.71 | 23.84 | 23.44 | 23.59 | 00:00:00 | | 2018-01-25 | 4,204,683 | 23.54 | 23.56 | 23.03 | 23.22 | 00:00:00 | | 2018-01-26 | 3,169,834 | 23.40 | 23.57 | 23.19 | 23.25 | 00:00:00 | | 2018-01-29 | 2,459,911 | 23.20 | 23.47 | 23.19 | 23.28 | 00:00:00 | | 2018-01-30 | 3,001,887 | 23.17 | 23.44 | 23.17 | 23.39 | 00:00:00 | | 2018-01-31 | 3,263,653 | 23.49 | 23.67 | 23.38 | 23.63 | 00:00:00 | | 2018-02-01 | 3,387,045 | 23.49 | 23.56 | 23.15 | 23.42 | 00:00:00 | | 2018-02-02 | 3,506,126 | 23.31 | 23.47 | 22.66 | 22.66 | 00:00:00 | | 2018-02-05 | 4,316,448 | 22.50 | 22.52 | 22.14 | 22.21 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
