|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-07-26 | 4,485,201 | 20.60 | 20.67 | 20.40 | 20.59 | 00:00:00 | | 2018-07-27 | 3,586,751 | 20.61 | 21.11 | 20.60 | 21.05 | 00:00:00 | | 2018-07-30 | 3,333,439 | 21.06 | 21.40 | 20.85 | 21.40 | 00:00:00 | | 2018-07-31 | 8,568,706 | 22.38 | 22.67 | 22.02 | 22.20 | 00:00:00 | | 2018-08-01 | 3,748,817 | 22.40 | 22.42 | 21.98 | 22.15 | 00:00:00 | | 2018-08-02 | 5,357,719 | 22.02 | 22.14 | 21.81 | 22.04 | 00:00:00 | | 2018-08-03 | 2,840,196 | 22.11 | 22.18 | 21.85 | 22.04 | 00:00:00 | | 2018-08-06 | 2,773,600 | 22.11 | 22.13 | 21.83 | 21.95 | 00:00:00 | | 2018-08-07 | 2,965,644 | 21.96 | 22.07 | 21.80 | 21.81 | 00:00:00 | | 2018-08-08 | 3,014,857 | 21.80 | 21.94 | 21.75 | 21.78 | 00:00:00 | | 2018-08-09 | 2,899,267 | 21.82 | 22.04 | 21.66 | 22.04 | 00:00:00 | | 2018-08-10 | 4,178,051 | 21.81 | 21.93 | 21.70 | 21.79 | 00:00:00 | | 2018-08-13 | 2,505,453 | 21.76 | 21.88 | 21.70 | 21.75 | 00:00:00 | | 2018-08-14 | 5,610,381 | 21.80 | 21.83 | 21.60 | 21.60 | 00:00:00 | | 2018-08-15 | 6,233,877 | 21.68 | 21.77 | 21.23 | 21.35 | 00:00:00 | | 2018-08-16 | 3,337,271 | 21.43 | 21.47 | 21.30 | 21.31 | 00:00:00 | | 2018-08-17 | 4,619,436 | 21.30 | 21.42 | 21.26 | 21.40 | 00:00:00 | | 2018-08-20 | 2,951,592 | 21.47 | 21.90 | 21.46 | 21.87 | 00:00:00 | | 2018-08-21 | 2,029,713 | 21.72 | 21.98 | 21.64 | 21.93 | 00:00:00 | | 2018-08-22 | 3,014,106 | 21.93 | 22.49 | 21.90 | 22.36 | 00:00:00 | | 2018-08-23 | 1,831,718 | 22.41 | 22.48 | 22.25 | 22.32 | 00:00:00 | | 2018-08-24 | 2,618,289 | 22.32 | 22.64 | 22.28 | 22.43 | 00:00:00 | | 2018-08-27 | 1,847,320 | 22.49 | 22.54 | 22.24 | 22.44 | 00:00:00 | | 2018-08-28 | 2,639,990 | 22.49 | 22.61 | 22.38 | 22.55 | 00:00:00 | | 2018-08-29 | 4,815,747 | 22.56 | 22.68 | 22.40 | 22.50 | 00:00:00 | | 2018-08-30 | 2,538,903 | 22.50 | 22.56 | 22.29 | 22.45 | 00:00:00 | | 2018-08-31 | 3,020,908 | 22.45 | 22.54 | 22.30 | 22.35 | 00:00:00 | | 2018-09-03 | 1,983,661 | 22.30 | 22.47 | 22.29 | 22.30 | 00:00:00 | | 2018-09-04 | 3,367,361 | 22.29 | 22.42 | 22.13 | 22.27 | 00:00:00 | | 2018-09-05 | 4,082,705 | 22.18 | 22.21 | 21.61 | 21.64 | 00:00:00 | | 2018-09-06 | 3,065,917 | 21.62 | 21.71 | 21.50 | 21.55 | 00:00:00 | | 2018-09-07 | 2,970,189 | 21.64 | 21.96 | 21.59 | 21.85 | 00:00:00 | | 2018-09-10 | 2,562,429 | 21.78 | 21.92 | 21.71 | 21.84 | 00:00:00 | | 2018-09-11 | 1,946,752 | 21.91 | 21.95 | 21.70 | 21.87 | 00:00:00 | | 2018-09-12 | 1,853,359 | 21.95 | 22.08 | 21.88 | 22.03 | 00:00:00 | | 2018-09-13 | 655,687 | 21.96 | 22.13 | 21.91 | 21.95 | 00:00:00 | | 2018-09-14 | 3,686,168 | 21.98 | 22.04 | 21.55 | 21.55 | 00:00:00 | | 2018-09-17 | 3,199,960 | 21.50 | 21.61 | 21.50 | 21.55 | 00:00:00 | | 2018-09-18 | 3,923,799 | 21.55 | 21.90 | 21.53 | 21.84 | 00:00:00 | | 2018-09-19 | 2,416,068 | 21.86 | 21.92 | 21.73 | 21.90 | 00:00:00 | | 2018-09-20 | 3,219,532 | 21.94 | 22.03 | 21.84 | 21.85 | 00:00:00 | | 2018-09-21 | 13,649,752 | 21.82 | 22.15 | 21.77 | 22.06 | 00:00:00 | | 2018-09-24 | 3,486,385 | 22.11 | 22.48 | 22.11 | 22.26 | 00:00:00 | | 2018-09-25 | 2,165,416 | 22.21 | 22.36 | 22.16 | 22.21 | 00:00:00 | | 2018-09-26 | 3,443,572 | 22.18 | 22.53 | 22.17 | 22.53 | 00:00:00 | | 2018-09-27 | 2,746,069 | 22.55 | 22.62 | 22.39 | 22.50 | 00:00:00 | | 2018-09-28 | 3,563,611 | 22.18 | 22.30 | 21.96 | 22.17 | 00:00:00 | | 2018-10-01 | 811,996 | 22.15 | 22.41 | 22.14 | 22.31 | 00:00:00 | | 2018-10-02 | 3,866,387 | 22.00 | 22.00 | 21.61 | 21.80 | 00:00:00 | | 2018-10-03 | 2,012,481 | 21.84 | 22.10 | 21.79 | 22.04 | 00:00:00 | | 2018-10-04 | 2,459,886 | 21.96 | 22.05 | 21.89 | 21.95 | 00:00:00 | | 2018-10-05 | 2,498,190 | 21.95 | 22.00 | 21.89 | 21.92 | 00:00:00 | | 2018-10-08 | 3,510,593 | 21.78 | 21.80 | 21.57 | 21.62 | 00:00:00 | | 2018-10-09 | 2,625,882 | 21.72 | 21.72 | 21.50 | 21.63 | 00:00:00 | | 2018-10-10 | 2,834,526 | 21.67 | 21.67 | 21.50 | 21.50 | 00:00:00 | | 2018-10-11 | 7,099,226 | 21.45 | 21.55 | 21.40 | 21.45 | 00:00:00 | | 2018-10-12 | 3,113,825 | 21.62 | 21.64 | 21.45 | 21.45 | 00:00:00 | | 2018-10-15 | 3,141,143 | 21.45 | 21.53 | 21.40 | 21.49 | 00:00:00 | | 2018-10-16 | 3,520,769 | 21.50 | 22.02 | 21.48 | 21.99 | 00:00:00 | | 2018-10-17 | 2,841,958 | 22.00 | 22.17 | 21.70 | 21.85 | 00:00:00 | | 2018-10-18 | 3,699,157 | 21.85 | 22.23 | 21.85 | 21.88 | 00:00:00 | | 2018-10-19 | 4,467,381 | 22.03 | 22.07 | 21.68 | 21.87 | 00:00:00 | | 2018-10-22 | 379,609 | 22.12 | 22.17 | 21.90 | 21.92 | 00:00:00 | | 2018-10-23 | 5,478,844 | 21.40 | 21.53 | 21.30 | 21.30 | 00:00:00 | | 2018-10-24 | 3,458,612 | 21.37 | 21.78 | 21.30 | 21.55 | 00:00:00 | | 2018-10-25 | 6,653,349 | 21.40 | 21.52 | 20.90 | 21.47 | 00:00:00 | | 2018-10-26 | 6,435,821 | 21.27 | 21.31 | 21.04 | 21.26 | 00:00:00 | | 2018-10-29 | 2,554,373 | 21.11 | 21.67 | 21.10 | 21.48 | 00:00:00 | | 2018-10-30 | 3,297,167 | 21.50 | 21.58 | 21.16 | 21.35 | 00:00:00 | | 2018-10-31 | 4,564,571 | 21.44 | 21.65 | 21.34 | 21.34 | 00:00:00 | | 2018-11-01 | 3,538,952 | 21.34 | 21.69 | 21.25 | 21.40 | 00:00:00 | | 2018-11-02 | 4,154,909 | 21.65 | 22.22 | 21.64 | 21.87 | 00:00:00 | | 2018-11-05 | 2,717,642 | 21.80 | 21.92 | 21.52 | 21.52 | 00:00:00 | | 2018-11-06 | 2,211,046 | 21.60 | 21.61 | 21.29 | 21.42 | 00:00:00 | | 2018-11-07 | 2,873,815 | 21.50 | 21.73 | 21.46 | 21.55 | 00:00:00 | | 2018-11-08 | 2,442,285 | 21.51 | 21.75 | 21.45 | 21.68 | 00:00:00 | | 2018-11-09 | 2,334,896 | 21.62 | 21.72 | 21.33 | 21.41 | 00:00:00 | | 2018-11-12 | 2,546,285 | 21.51 | 21.68 | 21.37 | 21.48 | 00:00:00 | | 2018-11-13 | 1,799,015 | 21.45 | 21.64 | 21.38 | 21.49 | 00:00:00 | | 2018-11-14 | 3,549,519 | 21.38 | 21.62 | 21.15 | 21.32 | 00:00:00 | | 2018-11-19 | 2,918,278 | 21.97 | 22.00 | 21.64 | 21.64 | 00:00:00 | | 2018-11-20 | 4,905,207 | 21.52 | 21.52 | 21.08 | 21.09 | 00:00:00 | | 2018-11-21 | 3,676,778 | 21.19 | 21.54 | 21.05 | 21.53 | 00:00:00 | | 2018-11-22 | 2,126,840 | 21.42 | 21.42 | 21.10 | 21.10 | 00:00:00 | | 2018-11-23 | 1,767,096 | 21.36 | 21.51 | 21.16 | 21.23 | 00:00:00 | | 2018-11-26 | 2,775,908 | 21.39 | 21.72 | 21.31 | 21.72 | 00:00:00 | | 2018-11-27 | 2,089,807 | 21.67 | 21.90 | 21.61 | 21.88 | 00:00:00 | | 2018-11-28 | 907,432 | 21.92 | 22.09 | 21.89 | 21.99 | 00:00:00 | | 2018-11-29 | 3,602,624 | 22.02 | 22.46 | 22.02 | 22.29 | 00:00:00 | | 2018-11-30 | 3,156,596 | 22.34 | 22.43 | 21.93 | 22.00 | 00:00:00 | | 2018-12-03 | 3,723,676 | 22.50 | 22.65 | 22.16 | 22.45 | 00:00:00 | | 2018-12-04 | 3,200,762 | 22.31 | 22.47 | 22.01 | 22.01 | 00:00:00 | | 2018-12-05 | 2,783,436 | 21.78 | 21.96 | 21.62 | 21.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
