TR4DER - VIVENDI [VIV.PA] Historical Prices

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 2024-04-16
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-05-19	6,706,000	19.76	20.36	19.70	20.18	00:00:00
2004-05-20	2,489,500	19.94	20.12	19.66	20.04	00:00:00
2004-05-21	2,564,000	20.15	20.37	19.88	20.06	00:00:00
2004-05-24	3,408,400	20.25	20.53	20.09	20.17	00:00:00
2004-05-25	3,970,800	20.00	20.05	19.73	19.86	00:00:00
2004-05-26	5,672,400	20.30	20.39	19.77	20.07	00:00:00
2004-05-27	7,834,800	20.40	20.97	20.30	20.70	00:00:00
2004-05-28	8,852,800	20.97	20.98	20.55	20.87	00:00:00
2004-05-31	6,766,000	20.86	21.81	20.83	21.40	00:00:00
2004-06-01	7,162,600	21.50	21.52	20.88	20.94	00:00:00
2004-06-02	6,174,100	21.17	21.57	21.00	21.35	00:00:00
2004-06-03	5,839,000	21.33	21.50	21.11	21.44	00:00:00
2004-06-04	7,629,800	21.60	21.89	21.36	21.79	00:00:00
2004-06-07	3,179,600	21.95	22.09	21.72	21.86	00:00:00
2004-06-08	3,410,400	21.93	22.00	21.70	21.77	00:00:00
2004-06-09	3,090,100	21.69	21.89	21.51	21.62	00:00:00
2004-06-10	3,193,500	21.61	21.62	21.33	21.40	00:00:00
2004-06-11	2,932,500	21.44	21.50	21.12	21.36	00:00:00
2004-06-14	3,779,400	21.26	21.28	20.71	20.86	00:00:00
2004-06-15	3,634,000	20.86	21.23	20.86	21.13	00:00:00
2004-06-16	3,758,500	21.28	21.57	21.19	21.37	00:00:00
2004-06-17	5,350,100	21.27	21.76	21.27	21.63	00:00:00
2004-06-18	8,207,400	21.57	21.84	21.35	21.70	00:00:00
2004-06-21	6,578,300	21.80	22.28	21.74	21.97	00:00:00
2004-06-22	5,050,600	21.87	22.27	21.83	21.92	00:00:00
2004-06-23	3,753,800	22.09	22.28	21.85	21.88	00:00:00
2004-06-24	8,124,100	22.04	22.56	22.04	22.43	00:00:00
2004-06-25	7,348,000	22.25	22.75	22.25	22.70	00:00:00
2004-06-28	11,793,600	22.77	23.28	22.54	23.22	00:00:00
2004-06-29	9,899,400	23.11	23.37	23.08	23.29	00:00:00
2004-06-30	8,643,500	23.31	23.37	22.80	22.80	00:00:00
2004-07-01	8,014,900	23.00	23.29	22.43	22.61	00:00:00
2004-07-02	6,720,500	22.64	22.95	22.51	22.56	00:00:00
2004-07-05	2,964,400	22.50	22.73	22.50	22.58	00:00:00
2004-07-06	6,315,900	22.54	22.56	22.10	22.27	00:00:00
2004-07-07	6,376,500	22.38	22.46	22.05	22.35	00:00:00
2004-07-08	5,519,300	22.25	22.54	22.03	22.28	00:00:00
2004-07-09	5,610,400	22.03	22.49	22.03	22.49	00:00:00
2004-07-12	6,360,400	22.40	23.00	22.38	22.38	00:00:00
2004-07-13	4,682,300	22.39	22.44	22.11	22.19	00:00:00
2004-07-14	6,238,200	22.06	22.09	21.53	21.79	00:00:00
2004-07-15	8,390,600	21.61	21.65	21.01	21.03	00:00:00
2004-07-16	5,942,000	21.12	21.38	21.00	21.02	00:00:00
2004-07-19	7,177,800	20.90	21.03	20.54	20.61	00:00:00
2004-07-20	7,556,800	20.58	20.95	20.46	20.95	00:00:00
2004-07-21	9,883,500	21.42	21.80	21.12	21.12	00:00:00
2004-07-22	4,571,800	20.79	20.94	20.51	20.74	00:00:00
2004-07-23	5,636,500	20.76	20.88	20.35	20.55	00:00:00
2004-07-26	3,848,200	20.46	20.74	20.25	20.31	00:00:00
2004-07-27	5,591,900	20.25	20.63	20.25	20.40	00:00:00
2004-07-28	7,810,500	20.53	20.85	20.53	20.75	00:00:00
2004-07-29	5,838,800	20.91	21.08	20.81	20.99	00:00:00
2004-07-30	5,525,100	20.82	21.10	20.47	20.77	00:00:00
2004-08-02	5,834,100	20.47	20.85	20.33	20.47	00:00:00
2004-08-03	3,522,800	20.55	20.62	20.22	20.52	00:00:00
2004-08-04	7,534,900	20.25	20.42	19.80	20.13	00:00:00
2004-08-05	3,604,200	20.20	20.48	20.02	20.22	00:00:00
2004-08-06	8,124,900	19.88	20.02	19.30	19.56	00:00:00
2004-08-09	6,742,300	19.51	19.67	19.06	19.39	00:00:00
2004-08-10	7,721,900	19.33	19.86	19.32	19.77	00:00:00
2004-08-11	4,958,100	19.89	19.94	19.32	19.53	00:00:00
2004-08-12	4,556,800	19.60	19.65	19.22	19.40	00:00:00
2004-08-13	4,698,700	19.10	19.68	19.08	19.50	00:00:00
2004-08-16	4,560,000	19.35	19.81	19.12	19.71	00:00:00
2004-08-17	5,330,500	19.70	20.19	19.62	20.04	00:00:00
2004-08-18	3,374,500	20.15	20.26	19.85	20.16	00:00:00
2004-08-19	4,457,200	20.29	20.51	20.09	20.11	00:00:00
2004-08-20	3,221,300	20.07	20.20	19.82	20.04	00:00:00
2004-08-23	2,546,200	20.39	20.48	20.25	20.28	00:00:00
2004-08-24	4,372,300	20.37	20.80	20.26	20.50	00:00:00
2004-08-25	2,636,900	20.75	20.77	20.36	20.47	00:00:00
2004-08-26	7,854,800	21.39	21.40	20.76	20.78	00:00:00
2004-08-27	4,670,700	20.99	21.07	20.72	20.91	00:00:00
2004-08-30	2,413,700	21.08	21.08	20.76	20.88	00:00:00
2004-08-31	10,018,000	20.68	20.79	20.10	20.28	00:00:00
2004-09-01	4,984,100	20.30	20.48	20.06	20.11	00:00:00
2004-09-02	5,734,700	20.02	20.34	19.89	20.23	00:00:00
2004-09-03	6,044,700	20.25	20.77	20.17	20.67	00:00:00
2004-09-06	2,844,800	20.76	20.82	20.62	20.67	00:00:00
2004-09-07	4,223,100	20.73	20.85	20.65	20.80	00:00:00
2004-09-08	4,360,900	20.90	20.99	20.75	20.89	00:00:00
2004-09-09	4,060,200	20.89	20.91	20.53	20.79	00:00:00
2004-09-10	5,424,200	20.69	21.24	20.69	21.15	00:00:00
2004-09-13	7,158,200	21.38	21.74	21.23	21.70	00:00:00
2004-09-14	7,119,500	21.64	21.78	21.30	21.52	00:00:00
2004-09-15	8,830,400	21.55	21.56	20.92	20.93	00:00:00
2004-09-16	6,734,800	20.80	20.88	20.60	20.73	00:00:00
2004-09-17	8,272,800	20.90	20.94	20.37	20.55	00:00:00
2004-09-20	7,428,900	20.60	20.61	20.13	20.35	00:00:00
2004-09-21	6,489,300	20.26	20.57	20.25	20.38	00:00:00
2004-09-22	9,514,400	20.38	20.89	20.37	20.49	00:00:00
2004-09-23	7,384,700	20.51	20.51	20.21	20.32	00:00:00
2004-09-24	13,898,700	20.39	21.25	20.30	21.04	00:00:00
2004-09-27	6,714,500	21.08	21.30	20.75	20.92	00:00:00
2004-09-28	6,288,000	20.76	20.97	20.66	20.84	00:00:00
2004-09-29	8,086,800	20.94	21.06	20.80	20.80	00:00:00
2004-09-30	9,832,600	20.95	21.04	20.53	20.63	00:00:00
2004-10-01	9,654,400	20.70	21.43	20.70	21.41	00:00:00
2004-10-04	8,218,000	21.52	21.94	21.46	21.80	00:00:00
2004-10-05	6,151,600	21.89	21.93	21.54	21.78	00:00:00
2004-10-06	4,382,200	21.78	21.81	21.43	21.64	00:00:00
2004-10-07	7,154,400	21.64	21.98	21.60	21.88	00:00:00
2004-10-08	6,597,800	21.75	21.98	21.55	21.70	00:00:00
2004-10-11	4,676,600	21.55	21.72	21.28	21.65	00:00:00
2004-10-12	5,180,300	21.77	21.77	21.10	21.32	00:00:00
2004-10-13	4,584,400	21.25	21.55	21.16	21.28	00:00:00
2004-10-14	5,890,000	20.90	21.19	20.90	21.03	00:00:00
2004-10-15	4,136,000	20.92	21.11	20.90	21.09	00:00:00
2004-10-18	4,599,600	21.08	21.17	20.88	20.92	00:00:00
2004-10-19	6,627,000	21.26	21.40	21.16	21.30	00:00:00
2004-10-20	4,034,200	20.98	21.22	20.93	21.17	00:00:00
2004-10-21	5,448,100	21.30	21.46	21.02	21.42	00:00:00
2004-10-22	14,241,000	20.97	21.16	20.75	20.94	00:00:00
2004-10-25	6,089,200	20.55	20.84	20.31	20.74	00:00:00
2004-10-26	4,137,200	20.67	20.91	20.67	20.79	00:00:00
2004-10-27	6,325,300	20.98	21.00	20.65	20.90	00:00:00
2004-10-28	6,032,600	21.00	21.39	20.99	21.37	00:00:00
2004-10-29	6,532,600	21.37	21.67	21.37	21.41	00:00:00
2004-11-01	3,799,400	21.31	21.75	21.31	21.69	00:00:00
2004-11-02	4,543,900	21.73	21.86	21.55	21.81	00:00:00
2004-11-03	7,945,300	21.95	22.12	21.87	22.00	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>