|
 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 | | 2018-02-05 | 4,316,448 | 22.50 | 22.52 | 22.14 | 22.21 | 00:00:00 | | 2018-02-06 | 6,593,529 | 21.55 | 22.39 | 21.46 | 21.94 | 00:00:00 | | 2018-02-07 | 4,988,161 | 22.16 | 22.68 | 21.98 | 22.64 | 00:00:00 | | 2018-02-08 | 5,352,151 | 22.53 | 22.57 | 21.71 | 21.81 | 00:00:00 | | 2018-02-09 | 5,937,590 | 21.66 | 21.96 | 21.18 | 21.29 | 00:00:00 | | 2018-02-12 | 3,590,602 | 21.48 | 21.78 | 21.45 | 21.68 | 00:00:00 | | 2018-02-13 | 2,621,525 | 21.61 | 21.72 | 21.42 | 21.46 | 00:00:00 | | 2018-02-14 | 4,566,739 | 21.62 | 22.01 | 21.49 | 21.87 | 00:00:00 | | 2018-02-15 | 3,364,097 | 21.80 | 22.21 | 21.76 | 22.20 | 00:00:00 | | 2018-02-16 | 14,766,846 | 21.40 | 21.73 | 20.26 | 20.86 | 00:00:00 | | 2018-02-19 | 4,154,399 | 21.06 | 21.17 | 20.90 | 20.97 | 00:00:00 | | 2018-02-20 | 5,334,206 | 20.93 | 21.52 | 20.91 | 21.30 | 00:00:00 | | 2018-02-21 | 4,768,550 | 21.01 | 21.15 | 20.78 | 20.94 | 00:00:00 | | 2018-02-22 | 4,946,275 | 20.83 | 21.02 | 20.68 | 20.96 | 00:00:00 | | 2018-02-23 | 3,654,398 | 21.00 | 21.25 | 20.85 | 20.90 | 00:00:00 | | 2018-02-26 | 3,273,390 | 21.00 | 21.08 | 20.92 | 21.05 | 00:00:00 | | 2018-02-27 | 3,558,784 | 21.10 | 21.38 | 21.03 | 21.11 | 00:00:00 | | 2018-02-28 | 3,830,845 | 21.01 | 21.39 | 20.84 | 21.25 | 00:00:00 | | 2018-03-01 | 4,582,747 | 21.21 | 21.28 | 20.70 | 20.71 | 00:00:00 | | 2018-03-02 | 5,428,773 | 20.57 | 20.67 | 20.31 | 20.35 | 00:00:00 | | 2018-03-05 | 3,451,445 | 20.31 | 20.59 | 20.30 | 20.53 | 00:00:00 | | 2018-03-06 | 4,015,015 | 20.61 | 20.88 | 20.57 | 20.57 | 00:00:00 | | 2018-03-07 | 3,730,871 | 20.51 | 20.93 | 20.45 | 20.75 | 00:00:00 | | 2018-03-08 | 2,503,469 | 20.70 | 21.01 | 20.52 | 20.99 | 00:00:00 | | 2018-03-09 | 3,061,428 | 20.99 | 21.40 | 20.87 | 21.27 | 00:00:00 | | 2018-03-12 | 3,881,812 | 21.50 | 21.74 | 21.37 | 21.74 | 00:00:00 | | 2018-03-13 | 4,253,077 | 21.74 | 21.77 | 21.38 | 21.48 | 00:00:00 | | 2018-03-14 | 4,239,851 | 21.46 | 21.50 | 21.05 | 21.21 | 00:00:00 | | 2018-03-15 | 4,694,222 | 21.28 | 21.86 | 21.13 | 21.78 | 00:00:00 | | 2018-03-16 | 7,928,727 | 21.70 | 21.87 | 21.45 | 21.72 | 00:00:00 | | 2018-03-19 | 2,497,142 | 21.67 | 21.73 | 21.38 | 21.45 | 00:00:00 | | 2018-03-20 | 2,178,637 | 21.50 | 21.58 | 21.31 | 21.40 | 00:00:00 | | 2018-03-21 | 3,660,027 | 21.80 | 22.07 | 21.34 | 21.55 | 00:00:00 | | 2018-03-22 | 4,948,754 | 21.41 | 21.47 | 20.83 | 21.14 | 00:00:00 | | 2018-03-23 | 4,510,172 | 20.88 | 21.27 | 20.82 | 21.05 | 00:00:00 | | 2018-03-26 | 5,259,871 | 21.10 | 21.18 | 20.83 | 21.00 | 00:00:00 | | 2018-03-27 | 7,414,949 | 21.20 | 21.27 | 20.85 | 21.00 | 00:00:00 | | 2018-03-28 | 10,437,906 | 21.00 | 21.08 | 20.80 | 20.92 | 00:00:00 | | 2018-03-29 | 3,984,439 | 21.00 | 21.08 | 20.90 | 21.00 | 00:00:00 | | 2018-04-03 | 7,010,810 | 20.85 | 21.02 | 20.80 | 20.90 | 00:00:00 | | 2018-04-04 | 8,859,944 | 20.94 | 21.11 | 20.80 | 20.80 | 00:00:00 | | 2018-04-05 | 4,919,168 | 21.06 | 21.56 | 20.86 | 21.54 | 00:00:00 | | 2018-04-06 | 3,595,843 | 21.50 | 21.59 | 21.31 | 21.38 | 00:00:00 | | 2018-04-09 | 2,423,858 | 21.46 | 21.51 | 21.23 | 21.38 | 00:00:00 | | 2018-04-10 | 4,673,949 | 21.25 | 21.77 | 21.25 | 21.44 | 00:00:00 | | 2018-04-11 | 3,722,057 | 21.49 | 21.70 | 21.13 | 21.15 | 00:00:00 | | 2018-04-12 | 2,901,510 | 21.14 | 21.37 | 21.07 | 21.37 | 00:00:00 | | 2018-04-13 | 6,408,363 | 21.17 | 21.31 | 21.00 | 21.20 | 00:00:00 | | 2018-04-16 | 4,861,886 | 21.21 | 21.29 | 21.09 | 21.20 | 00:00:00 | | 2018-04-17 | 12,873,870 | 21.10 | 21.14 | 20.90 | 20.90 | 00:00:00 | | 2018-04-18 | 9,425,244 | 20.86 | 20.99 | 20.85 | 20.90 | 00:00:00 | | 2018-04-19 | 9,273,032 | 20.90 | 21.76 | 20.90 | 21.61 | 00:00:00 | | 2018-04-20 | 5,499,627 | 21.23 | 21.39 | 21.02 | 21.09 | 00:00:00 | | 2018-04-23 | 3,196,365 | 21.09 | 21.13 | 21.00 | 21.00 | 00:00:00 | | 2018-04-24 | 17,075,500 | 21.03 | 21.10 | 20.71 | 20.86 | 00:00:00 | | 2018-04-25 | 3,968,625 | 20.80 | 21.19 | 20.80 | 21.18 | 00:00:00 | | 2018-04-26 | 3,858,488 | 21.15 | 21.51 | 21.03 | 21.50 | 00:00:00 | | 2018-04-27 | 2,628,890 | 21.50 | 21.55 | 21.16 | 21.34 | 00:00:00 | | 2018-04-30 | 4,193,209 | 21.29 | 21.89 | 21.29 | 21.89 | 00:00:00 | | 2018-05-02 | 8,200,980 | 22.15 | 22.84 | 22.15 | 22.74 | 00:00:00 | | 2018-05-03 | 4,459,766 | 22.76 | 23.04 | 22.58 | 22.89 | 00:00:00 | | 2018-05-04 | 3,843,133 | 22.89 | 23.29 | 22.88 | 23.12 | 00:00:00 | | 2018-05-07 | 1,863,060 | 22.89 | 23.18 | 22.80 | 23.16 | 00:00:00 | | 2018-05-08 | 2,540,129 | 23.06 | 23.14 | 22.97 | 23.13 | 00:00:00 | | 2018-05-09 | 2,917,173 | 23.04 | 23.14 | 22.82 | 22.90 | 00:00:00 | | 2018-05-10 | 1,380,326 | 22.81 | 23.12 | 22.80 | 23.10 | 00:00:00 | | 2018-05-11 | 2,384,107 | 23.10 | 23.48 | 23.10 | 23.24 | 00:00:00 | | 2018-05-14 | 3,320,340 | 23.25 | 23.55 | 23.10 | 23.43 | 00:00:00 | | 2018-05-15 | 3,074,253 | 23.20 | 23.45 | 23.13 | 23.16 | 00:00:00 | | 2018-05-16 | 2,736,646 | 23.05 | 23.32 | 23.04 | 23.31 | 00:00:00 | | 2018-05-17 | 3,425,923 | 23.03 | 23.40 | 23.01 | 23.20 | 00:00:00 | | 2018-05-18 | 8,284,045 | 22.62 | 23.45 | 22.43 | 22.82 | 00:00:00 | | 2018-05-21 | 2,522,158 | 22.72 | 23.11 | 22.72 | 22.85 | 00:00:00 | | 2018-05-22 | 2,944,347 | 22.75 | 23.27 | 22.75 | 23.11 | 00:00:00 | | 2018-05-23 | 4,012,901 | 22.97 | 23.03 | 22.69 | 22.86 | 00:00:00 | | 2018-05-24 | 3,964,334 | 22.76 | 22.93 | 22.51 | 22.51 | 00:00:00 | | 2018-05-25 | 3,557,077 | 22.67 | 23.00 | 22.64 | 22.69 | 00:00:00 | | 2018-05-28 | 1,779,369 | 22.70 | 22.87 | 22.39 | 22.49 | 00:00:00 | | 2018-05-29 | 3,347,096 | 22.30 | 22.51 | 22.04 | 22.24 | 00:00:00 | | 2018-05-30 | 5,465,361 | 21.45 | 21.60 | 20.98 | 21.37 | 00:00:00 | | 2018-05-31 | 5,364,800 | 21.50 | 21.80 | 21.42 | 21.52 | 00:00:00 | | 2018-06-01 | 3,178,336 | 21.62 | 21.84 | 21.57 | 21.72 | 00:00:00 | | 2018-06-04 | 2,094,407 | 21.77 | 21.96 | 21.60 | 21.87 | 00:00:00 | | 2018-06-05 | 2,229,176 | 21.91 | 22.09 | 21.71 | 21.71 | 00:00:00 | | 2018-06-06 | 3,082,126 | 21.85 | 21.90 | 21.60 | 21.75 | 00:00:00 | | 2018-06-07 | 2,225,353 | 21.93 | 21.93 | 21.58 | 21.58 | 00:00:00 | | 2018-06-08 | 2,260,430 | 21.59 | 21.60 | 21.36 | 21.48 | 00:00:00 | | 2018-06-11 | 2,221,345 | 21.58 | 21.73 | 21.55 | 21.66 | 00:00:00 | | 2018-06-12 | 2,379,983 | 21.69 | 21.78 | 21.40 | 21.55 | 00:00:00 | | 2018-06-13 | 2,188,816 | 21.63 | 21.84 | 21.59 | 21.72 | 00:00:00 | | 2018-06-14 | 3,535,133 | 21.58 | 21.96 | 21.46 | 21.90 | 00:00:00 | | 2018-06-15 | 13,481,761 | 22.00 | 22.06 | 21.71 | 21.71 | 00:00:00 | | 2018-06-18 | 2,696,148 | 21.71 | 21.80 | 21.48 | 21.57 | 00:00:00 | | 2018-06-19 | 4,432,785 | 21.34 | 21.39 | 21.20 | 21.20 | 00:00:00 | | 2018-06-20 | 3,073,906 | 21.35 | 21.58 | 21.33 | 21.46 | 00:00:00 | | 2018-06-21 | 3,542,451 | 21.56 | 21.66 | 21.17 | 21.25 | 00:00:00 | | 2018-06-22 | 2,498,485 | 21.29 | 21.64 | 21.29 | 21.55 | 00:00:00 | | 2018-06-25 | 2,404,621 | 21.41 | 21.51 | 21.20 | 21.20 | 00:00:00 | | 2018-06-26 | 3,031,640 | 21.28 | 21.28 | 21.10 | 21.10 | 00:00:00 | | 2018-06-27 | 3,494,348 | 21.10 | 21.62 | 21.00 | 21.50 | 00:00:00 | | 2018-06-28 | 4,134,838 | 21.19 | 21.53 | 21.06 | 21.12 | 00:00:00 | | 2018-06-29 | 5,739,642 | 21.11 | 21.32 | 21.00 | 21.00 | 00:00:00 | | 2018-07-02 | 4,749,833 | 20.80 | 20.88 | 20.60 | 20.62 | 00:00:00 | | 2018-07-03 | 3,322,727 | 20.69 | 20.87 | 20.52 | 20.52 | 00:00:00 | | 2018-07-04 | 2,276,258 | 20.52 | 20.65 | 20.47 | 20.58 | 00:00:00 | | 2018-07-05 | 2,978,261 | 20.67 | 20.78 | 20.54 | 20.76 | 00:00:00 | | 2018-07-06 | 3,405,499 | 20.86 | 20.98 | 20.77 | 20.86 | 00:00:00 | | 2018-07-09 | 3,303,011 | 20.96 | 21.18 | 20.83 | 20.83 | 00:00:00 | | 2018-07-10 | 2,712,090 | 20.82 | 20.87 | 20.68 | 20.80 | 00:00:00 | | 2018-07-11 | 4,434,172 | 20.71 | 20.75 | 20.41 | 20.41 | 00:00:00 | | 2018-07-12 | 6,292,759 | 20.52 | 21.62 | 20.51 | 21.52 | 00:00:00 | | 2018-07-13 | 2,585,420 | 21.65 | 21.77 | 21.36 | 21.47 | 00:00:00 | | 2018-07-16 | 2,408,750 | 21.49 | 21.63 | 21.26 | 21.39 | 00:00:00 | | 2018-07-17 | 2,537,574 | 21.31 | 21.37 | 21.02 | 21.23 | 00:00:00 | | 2018-07-18 | 3,133,003 | 21.27 | 21.57 | 21.21 | 21.51 | 00:00:00 | | 2018-07-19 | 2,583,383 | 21.44 | 21.47 | 21.18 | 21.21 | 00:00:00 | | 2018-07-20 | 4,186,382 | 21.20 | 21.20 | 20.80 | 20.94 | 00:00:00 | | 2018-07-23 | 2,046,414 | 20.93 | 21.08 | 20.79 | 21.03 | 00:00:00 | | 2018-07-24 | 2,595,540 | 21.16 | 21.24 | 21.01 | 21.01 | 00:00:00 | | 2018-07-25 | 3,581,808 | 21.00 | 21.00 | 20.49 | 20.52 | 00:00:00 | | 2018-07-26 | 4,485,201 | 20.60 | 20.67 | 20.40 | 20.59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
