|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-03 | 14,171,200 | 19.29 | 19.70 | 19.08 | 19.43 | 00:00:00 | | 2003-12-04 | 6,330,200 | 19.46 | 19.60 | 19.37 | 19.48 | 00:00:00 | | 2003-12-05 | 9,286,700 | 19.37 | 19.45 | 18.74 | 18.87 | 00:00:00 | | 2003-12-08 | 4,566,000 | 18.73 | 18.92 | 18.62 | 18.67 | 00:00:00 | | 2003-12-09 | 5,806,100 | 18.85 | 18.87 | 18.64 | 18.74 | 00:00:00 | | 2003-12-10 | 5,296,800 | 18.65 | 18.79 | 18.48 | 18.72 | 00:00:00 | | 2003-12-11 | 7,149,300 | 18.89 | 19.03 | 18.81 | 18.96 | 00:00:00 | | 2003-12-12 | 7,636,900 | 19.10 | 19.24 | 18.78 | 18.85 | 00:00:00 | | 2003-12-15 | 6,335,400 | 19.00 | 19.28 | 18.98 | 19.08 | 00:00:00 | | 2003-12-16 | 5,862,800 | 18.99 | 19.14 | 18.78 | 19.06 | 00:00:00 | | 2003-12-17 | 5,444,400 | 19.14 | 19.14 | 18.92 | 19.01 | 00:00:00 | | 2003-12-18 | 6,306,600 | 18.80 | 19.19 | 18.62 | 19.09 | 00:00:00 | | 2003-12-19 | 5,286,500 | 19.20 | 19.32 | 18.96 | 19.19 | 00:00:00 | | 2003-12-22 | 3,282,600 | 18.98 | 19.31 | 18.95 | 19.13 | 00:00:00 | | 2003-12-23 | 3,939,500 | 19.22 | 19.27 | 18.79 | 18.86 | 00:00:00 | | 2003-12-24 | 1,774,600 | 19.03 | 19.26 | 18.95 | 19.20 | 00:00:00 | | 2003-12-25 | 0 | 19.20 | 19.20 | 19.20 | 19.20 | 00:00:00 | | 2003-12-26 | 0 | 19.20 | 19.20 | 19.20 | 19.20 | 00:00:00 | | 2003-12-29 | 3,785,700 | 19.12 | 19.40 | 19.12 | 19.25 | 00:00:00 | | 2003-12-30 | 3,447,900 | 19.35 | 19.44 | 19.07 | 19.18 | 00:00:00 | | 2003-12-31 | 2,089,500 | 19.05 | 19.44 | 19.03 | 19.27 | 00:00:00 | | 2004-01-01 | 0 | 19.27 | 19.27 | 19.27 | 19.27 | 00:00:00 | | 2004-01-02 | 2,859,800 | 19.33 | 19.52 | 19.30 | 19.48 | 00:00:00 | | 2004-01-05 | 8,292,200 | 19.52 | 20.39 | 19.45 | 20.30 | 00:00:00 | | 2004-01-06 | 5,961,700 | 20.29 | 20.30 | 19.90 | 20.14 | 00:00:00 | | 2004-01-07 | 6,703,100 | 20.16 | 20.25 | 20.04 | 20.10 | 00:00:00 | | 2004-01-08 | 8,882,600 | 20.29 | 20.94 | 20.25 | 20.58 | 00:00:00 | | 2004-01-09 | 8,602,600 | 20.89 | 20.94 | 20.31 | 20.49 | 00:00:00 | | 2004-01-12 | 6,243,200 | 20.45 | 20.81 | 20.21 | 20.50 | 00:00:00 | | 2004-01-13 | 8,918,600 | 20.65 | 21.12 | 20.58 | 20.81 | 00:00:00 | | 2004-01-14 | 9,810,700 | 21.07 | 21.48 | 20.94 | 21.07 | 00:00:00 | | 2004-01-15 | 6,030,900 | 20.90 | 21.15 | 20.76 | 21.00 | 00:00:00 | | 2004-01-16 | 8,660,000 | 21.00 | 21.10 | 20.85 | 21.05 | 00:00:00 | | 2004-01-19 | 6,077,600 | 21.10 | 21.15 | 20.93 | 21.13 | 00:00:00 | | 2004-01-20 | 7,084,100 | 21.14 | 21.25 | 21.05 | 21.21 | 00:00:00 | | 2004-01-21 | 4,192,700 | 21.19 | 21.25 | 20.98 | 21.20 | 00:00:00 | | 2004-01-22 | 4,323,300 | 21.19 | 21.25 | 20.88 | 21.05 | 00:00:00 | | 2004-01-23 | 4,929,300 | 20.86 | 21.24 | 20.84 | 21.20 | 00:00:00 | | 2004-01-26 | 5,929,100 | 21.25 | 21.58 | 21.16 | 21.37 | 00:00:00 | | 2004-01-27 | 7,305,300 | 21.79 | 21.87 | 21.67 | 21.69 | 00:00:00 | | 2004-01-28 | 7,909,100 | 21.38 | 21.89 | 21.38 | 21.65 | 00:00:00 | | 2004-01-29 | 5,390,500 | 21.39 | 21.55 | 21.10 | 21.20 | 00:00:00 | | 2004-01-30 | 5,684,900 | 21.35 | 21.50 | 20.90 | 21.15 | 00:00:00 | | 2004-02-02 | 5,912,300 | 21.44 | 21.44 | 21.00 | 21.16 | 00:00:00 | | 2004-02-03 | 4,590,900 | 21.20 | 21.24 | 20.59 | 20.99 | 00:00:00 | | 2004-02-04 | 7,068,700 | 20.66 | 20.76 | 20.13 | 20.55 | 00:00:00 | | 2004-02-05 | 8,791,000 | 20.44 | 21.13 | 20.25 | 20.90 | 00:00:00 | | 2004-02-06 | 4,935,200 | 20.86 | 21.00 | 20.45 | 20.63 | 00:00:00 | | 2004-02-09 | 4,871,200 | 20.65 | 21.14 | 20.65 | 20.86 | 00:00:00 | | 2004-02-10 | 2,683,200 | 21.13 | 21.15 | 20.73 | 21.01 | 00:00:00 | | 2004-02-11 | 12,398,600 | 21.06 | 22.00 | 20.83 | 21.36 | 00:00:00 | | 2004-02-12 | 8,383,000 | 21.60 | 21.83 | 21.40 | 21.55 | 00:00:00 | | 2004-02-13 | 5,409,100 | 21.42 | 21.54 | 21.14 | 21.25 | 00:00:00 | | 2004-02-16 | 2,537,600 | 21.12 | 21.54 | 21.11 | 21.40 | 00:00:00 | | 2004-02-17 | 15,829,400 | 21.40 | 22.77 | 21.40 | 22.53 | 00:00:00 | | 2004-02-18 | 6,223,400 | 22.20 | 22.63 | 22.16 | 22.28 | 00:00:00 | | 2004-02-19 | 9,208,000 | 22.54 | 23.04 | 22.45 | 23.00 | 00:00:00 | | 2004-02-20 | 7,170,800 | 22.99 | 23.42 | 22.55 | 22.74 | 00:00:00 | | 2004-02-23 | 4,813,300 | 23.00 | 23.03 | 22.32 | 22.38 | 00:00:00 | | 2004-02-24 | 7,901,300 | 22.50 | 22.85 | 22.01 | 22.24 | 00:00:00 | | 2004-02-25 | 12,195,200 | 22.45 | 23.40 | 22.41 | 23.14 | 00:00:00 | | 2004-02-26 | 11,331,200 | 23.70 | 23.85 | 23.32 | 23.53 | 00:00:00 | | 2004-02-27 | 10,030,900 | 23.67 | 23.75 | 23.05 | 23.05 | 00:00:00 | | 2004-03-01 | 5,400,900 | 23.10 | 23.42 | 22.82 | 23.30 | 00:00:00 | | 2004-03-02 | 4,652,400 | 23.29 | 23.49 | 23.17 | 23.40 | 00:00:00 | | 2004-03-03 | 6,923,800 | 23.36 | 23.63 | 22.99 | 23.09 | 00:00:00 | | 2004-03-04 | 4,719,900 | 23.10 | 23.19 | 22.89 | 23.12 | 00:00:00 | | 2004-03-05 | 4,856,100 | 23.27 | 23.27 | 22.76 | 22.89 | 00:00:00 | | 2004-03-08 | 4,607,000 | 23.00 | 23.13 | 22.91 | 23.10 | 00:00:00 | | 2004-03-09 | 4,416,900 | 22.81 | 23.00 | 22.66 | 22.82 | 00:00:00 | | 2004-03-10 | 4,742,000 | 22.61 | 22.86 | 22.34 | 22.78 | 00:00:00 | | 2004-03-11 | 14,852,700 | 22.26 | 22.33 | 21.20 | 21.68 | 00:00:00 | | 2004-03-12 | 10,002,300 | 21.20 | 22.34 | 21.18 | 22.15 | 00:00:00 | | 2004-03-15 | 9,184,800 | 22.14 | 22.14 | 20.58 | 20.95 | 00:00:00 | | 2004-03-16 | 9,185,900 | 20.90 | 21.28 | 20.60 | 21.00 | 00:00:00 | | 2004-03-17 | 9,326,000 | 21.49 | 21.60 | 21.01 | 21.49 | 00:00:00 | | 2004-03-18 | 8,182,900 | 21.70 | 21.70 | 20.62 | 20.74 | 00:00:00 | | 2004-03-19 | 6,549,300 | 21.00 | 21.15 | 20.60 | 20.94 | 00:00:00 | | 2004-03-22 | 9,804,300 | 20.68 | 20.71 | 19.80 | 20.14 | 00:00:00 | | 2004-03-23 | 9,776,200 | 20.22 | 20.89 | 20.15 | 20.60 | 00:00:00 | | 2004-03-24 | 7,424,600 | 20.68 | 20.85 | 20.23 | 20.59 | 00:00:00 | | 2004-03-25 | 9,130,700 | 20.75 | 21.55 | 20.67 | 21.30 | 00:00:00 | | 2004-03-26 | 6,142,000 | 21.55 | 21.71 | 20.96 | 21.29 | 00:00:00 | | 2004-03-29 | 5,252,500 | 21.26 | 21.68 | 21.13 | 21.48 | 00:00:00 | | 2004-03-30 | 5,150,900 | 21.30 | 21.60 | 21.20 | 21.22 | 00:00:00 | | 2004-03-31 | 6,636,900 | 21.40 | 21.73 | 21.33 | 21.57 | 00:00:00 | | 2004-04-01 | 5,835,400 | 21.80 | 22.03 | 21.50 | 21.99 | 00:00:00 | | 2004-04-02 | 6,608,300 | 22.05 | 22.75 | 22.01 | 22.55 | 00:00:00 | | 2004-04-05 | 5,013,700 | 22.46 | 22.73 | 22.37 | 22.67 | 00:00:00 | | 2004-04-06 | 6,188,100 | 22.63 | 22.72 | 21.90 | 22.15 | 00:00:00 | | 2004-04-07 | 4,439,600 | 22.25 | 22.47 | 21.91 | 22.15 | 00:00:00 | | 2004-04-08 | 3,685,900 | 22.50 | 22.50 | 21.82 | 22.06 | 00:00:00 | | 2004-04-09 | 0 | 22.06 | 22.06 | 22.06 | 22.06 | 00:00:00 | | 2004-04-12 | 0 | 22.06 | 22.06 | 22.06 | 22.06 | 00:00:00 | | 2004-04-13 | 3,486,200 | 22.25 | 22.36 | 21.90 | 22.30 | 00:00:00 | | 2004-04-14 | 5,082,200 | 22.00 | 22.05 | 21.52 | 21.77 | 00:00:00 | | 2004-04-15 | 3,632,900 | 21.54 | 21.97 | 21.50 | 21.66 | 00:00:00 | | 2004-04-16 | 6,180,800 | 21.50 | 21.95 | 21.45 | 21.65 | 00:00:00 | | 2004-04-19 | 2,862,200 | 21.52 | 21.73 | 21.42 | 21.57 | 00:00:00 | | 2004-04-20 | 17,484,400 | 21.86 | 22.02 | 20.91 | 21.58 | 00:00:00 | | 2004-04-21 | 6,992,700 | 21.33 | 21.70 | 21.23 | 21.40 | 00:00:00 | | 2004-04-22 | 8,027,500 | 21.80 | 22.10 | 21.73 | 22.05 | 00:00:00 | | 2004-04-23 | 3,985,800 | 22.27 | 22.47 | 22.05 | 22.27 | 00:00:00 | | 2004-04-26 | 3,998,400 | 22.37 | 22.42 | 21.94 | 22.03 | 00:00:00 | | 2004-04-27 | 3,980,700 | 21.97 | 22.15 | 21.65 | 21.82 | 00:00:00 | | 2004-04-28 | 4,331,100 | 21.69 | 21.90 | 21.43 | 21.50 | 00:00:00 | | 2004-04-29 | 5,771,900 | 21.57 | 21.65 | 20.95 | 21.23 | 00:00:00 | | 2004-04-30 | 6,383,100 | 21.23 | 21.24 | 20.80 | 20.99 | 00:00:00 | | 2004-05-03 | 2,894,900 | 20.76 | 21.30 | 20.71 | 21.17 | 00:00:00 | | 2004-05-04 | 4,238,100 | 21.09 | 21.42 | 20.79 | 20.92 | 00:00:00 | | 2004-05-05 | 4,507,100 | 20.85 | 21.37 | 20.63 | 21.20 | 00:00:00 | | 2004-05-06 | 5,461,000 | 20.68 | 21.18 | 20.61 | 20.63 | 00:00:00 | | 2004-05-07 | 5,458,100 | 20.70 | 20.85 | 20.30 | 20.46 | 00:00:00 | | 2004-05-10 | 10,918,800 | 20.05 | 20.24 | 19.60 | 19.81 | 00:00:00 | | 2004-05-11 | 5,447,200 | 19.91 | 20.15 | 19.90 | 20.02 | 00:00:00 | | 2004-05-12 | 5,828,800 | 20.09 | 20.17 | 19.30 | 19.63 | 00:00:00 | | 2004-05-13 | 3,666,700 | 19.70 | 19.96 | 19.42 | 19.82 | 00:00:00 | | 2004-05-14 | 4,728,300 | 19.73 | 19.82 | 19.40 | 19.72 | 00:00:00 | | 2004-05-17 | 6,203,900 | 19.55 | 19.59 | 19.00 | 19.30 | 00:00:00 | | 2004-05-18 | 4,010,500 | 19.41 | 19.57 | 19.21 | 19.46 | 00:00:00 | | 2004-05-19 | 6,706,000 | 19.76 | 20.36 | 19.70 | 20.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
